619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191600,59325460,9660,9660,9660,9660,215
|
|
20230908,191500,59325460,9660,9660,9660,9660,0
|
|
20230908,191400,59325460,9660,9660,9660,9660,0
|
|
20230908,191300,59325460,9660,9660,9660,9660,0
|
|
20230908,191200,59325460,9660,9660,9660,9660,0
|
|
20230908,191100,59325460,9660,9660,9660,9660,0
|
|
20230908,191000,59325460,9660,9660,9660,9660,0
|
|
20230908,190900,59325460,9660,9660,9660,9660,0
|
|
20230908,190800,59325460,9660,9660,9660,9660,0
|
|
20230908,190700,59325460,9660,9660,9660,9660,0
|
|
20230908,190600,59325460,9660,9660,9660,9660,0
|
|
20230908,190500,59325460,9660,9660,9660,9660,0
|
|
20230908,190400,59325460,9660,9660,9660,9660,0
|
|
20230908,190300,59325460,9660,9660,9660,9660,0
|
|
20230908,190200,59325460,9660,9660,9660,9660,0
|
|
20230908,190100,59325460,9660,9660,9660,9660,0
|
|
20230908,190000,59325460,9660,9660,9660,9660,0
|
|
20230908,185900,59325460,9660,9660,9660,9660,0
|
|
20230908,185800,59325460,9660,9660,9660,9660,0
|
|
20230908,185700,59325460,9660,9660,9660,9660,0
|
|
20230908,185600,59325460,9660,9660,9660,9660,0
|
|
20230908,185500,59325460,9660,9660,9660,9660,0
|
|
20230908,185400,59325460,9660,9660,9660,9660,0
|
|
20230908,185300,59325460,9660,9660,9660,9660,0
|
|
20230908,185200,59325460,9660,9660,9660,9660,0
|
|
20230908,185100,59325460,9660,9660,9660,9660,0
|
|
20230908,185000,59325460,9660,9660,9660,9660,0
|
|
20230908,184900,59325460,9660,9660,9660,9660,0
|
|
20230908,184800,59325460,9660,9660,9660,9660,0
|
|
20230908,184700,59325460,9660,9660,9660,9660,0
|
|
20230908,184600,59325460,9660,9660,9660,9660,215
|
|
20230908,184500,59325460,9660,9660,9660,9660,0
|
|
20230908,184400,59325460,9660,9660,9660,9660,0
|
|
20230908,184300,59325460,9660,9660,9660,9660,0
|
|
20230908,184200,59325460,9660,9660,9660,9660,0
|
|
20230908,184100,59325460,9660,9660,9660,9660,0
|
|
20230908,184000,59325460,9660,9660,9660,9660,0
|
|
20230908,183900,59325460,9660,9660,9660,9660,0
|
|
20230908,183800,59325460,9660,9660,9660,9660,0
|
|
20230908,183700,59325460,9660,9660,9660,9660,0
|
|
20230908,183600,59325460,9660,9660,9660,9660,0
|
|
20230908,183500,59325460,9660,9660,9660,9660,0
|
|
20230908,183400,59325460,9660,9660,9660,9660,0
|
|
20230908,183300,59325460,9660,9660,9660,9660,0
|
|
20230908,183200,59325460,9660,9660,9660,9660,0
|
|
20230908,183100,59325460,9660,9660,9660,9660,0
|
|
20230908,183000,59325460,9660,9660,9660,9660,0
|
|
20230908,182900,59325460,9660,9660,9660,9660,0
|
|
20230908,182800,59325460,9660,9660,9660,9660,0
|
|
20230908,182700,59325460,9660,9660,9660,9660,0
|
|
20230908,182600,59325460,9660,9660,9660,9660,0
|
|
20230908,182500,59325460,9660,9660,9660,9660,0
|
|
20230908,182400,59325460,9660,9660,9660,9660,0
|
|
20230908,182300,59325460,9660,9660,9660,9660,0
|
|
20230908,182200,59325460,9660,9660,9660,9660,0
|
|
20230908,182100,59325460,9660,9660,9660,9660,0
|
|
20230908,182000,59325460,9660,9660,9660,9660,0
|
|
20230908,181900,59325460,9660,9660,9660,9660,0
|
|
20230908,181800,59325460,9660,9660,9660,9660,0
|
|
20230908,181700,59325460,9660,9660,9660,9660,0
|
|
20230908,181600,59325460,9660,9660,9660,9660,215
|
|
20230908,181500,59325460,9660,9660,9660,9660,0
|
|
20230908,181400,59325460,9660,9660,9660,9660,0
|
|
20230908,181300,59325460,9660,9660,9660,9660,0
|
|
20230908,181200,59325460,9660,9660,9660,9660,0
|
|
20230908,181100,59325460,9660,9660,9660,9660,0
|
|
20230908,181000,59325460,9660,9660,9660,9660,0
|
|
20230908,180900,59325460,9660,9660,9660,9660,0
|
|
20230908,180800,59325460,9660,9660,9660,9660,0
|
|
20230908,180700,59325460,9660,9660,9660,9660,0
|
|
20230908,180600,59325460,9660,9660,9660,9660,0
|
|
20230908,180500,59325460,9660,9660,9660,9660,0
|
|
20230908,180400,59325460,9660,9660,9660,9660,0
|
|
20230908,180300,59325460,9660,9660,9660,9660,0
|
|
20230908,180200,59325460,9660,9660,9660,9660,0
|
|
20230908,180100,59325460,9660,9660,9660,9660,0
|
|
20230908,180000,59325460,9660,9660,9660,9660,0
|
|
20230908,175900,59325460,9660,9660,9660,9660,0
|
|
20230908,175800,59325460,9660,9660,9660,9660,0
|
|
20230908,175700,59325460,9660,9660,9660,9660,0
|
|
20230908,175600,59325460,9660,9660,9660,9660,0
|
|
20230908,175500,59325460,9660,9660,9660,9660,0
|
|
20230908,175400,59325460,9660,9660,9660,9660,0
|
|
20230908,175300,59325460,9660,9660,9660,9660,0
|
|
20230908,175200,59325460,9660,9660,9660,9660,0
|
|
20230908,175100,59325460,9660,9660,9660,9660,0
|
|
20230908,175000,59325460,9660,9660,9660,9660,0
|
|
20230908,174900,59325460,9660,9660,9660,9660,0
|
|
20230908,174800,59325460,9660,9660,9660,9660,0
|
|
20230908,174700,59325460,9660,9660,9660,9660,0
|
|
20230908,174600,59325460,9660,9660,9660,9660,215
|
|
20230908,174500,59325460,9660,9660,9660,9660,0
|
|
20230908,174400,59325460,9660,9660,9660,9660,0
|
|
20230908,174300,59325460,9660,9660,9660,9660,0
|
|
20230908,174200,59325460,9660,9660,9660,9660,0
|
|
20230908,174100,59325460,9660,9660,9660,9660,0
|
|
20230908,174000,59325460,9660,9660,9660,9660,0
|
|
20230908,173900,59325460,9660,9660,9660,9660,0
|
|
20230908,173800,59325460,9660,9660,9660,9660,0
|
|
20230908,173700,59325460,9660,9660,9660,9660,0
|
|
20230908,173600,59325460,9660,9660,9660,9660,0
|
|
20230908,173500,59325460,9660,9660,9660,9660,0
|
|
20230908,173400,59325460,9660,9660,9660,9660,0
|
|
20230908,173300,59325460,9660,9660,9660,9660,0
|
|
20230908,173200,59325460,9660,9660,9660,9660,0
|
|
20230908,173100,59325460,9660,9660,9660,9660,0
|
|
20230908,173000,59325460,9660,9660,9660,9660,0
|
|
20230908,172900,59325460,9660,9660,9660,9660,0
|
|
20230908,172800,59325460,9660,9660,9660,9660,0
|
|
20230908,172700,59325460,9660,9660,9660,9660,0
|
|
20230908,172600,59325460,9660,9660,9660,9660,0
|
|
20230908,172500,59325460,9660,9660,9660,9660,0
|
|
20230908,172400,59325460,9660,9660,9660,9660,0
|
|
20230908,172300,59325460,9660,9660,9660,9660,0
|
|
20230908,172200,59325460,9660,9660,9660,9660,0
|
|
20230908,172100,59325460,9660,9660,9660,9660,0
|
|
20230908,172000,59325460,9660,9660,9660,9660,0
|
|
20230908,171900,59325460,9660,9660,9660,9660,0
|
|
20230908,171800,59325460,9660,9660,9660,9660,0
|
|
20230908,171700,59325460,9660,9660,9660,9660,0
|
|
20230908,171600,59325460,9660,9660,9660,9660,215
|
|
20230908,171500,59325460,9660,9660,9660,9660,0
|
|
20230908,171400,59325460,9660,9660,9660,9660,0
|
|
20230908,171300,59325460,9660,9660,9660,9660,0
|
|
20230908,171200,59325460,9660,9660,9660,9660,0
|
|
20230908,171100,59325460,9660,9660,9660,9660,0
|
|
20230908,171000,59325460,9660,9660,9660,9660,0
|
|
20230908,170900,59325460,9660,9660,9660,9660,0
|
|
20230908,170800,59325460,9660,9660,9660,9660,0
|
|
20230908,170700,59325460,9660,9660,9660,9660,0
|
|
20230908,170600,59325460,9660,9660,9660,9660,0
|
|
20230908,170500,59325460,9660,9660,9660,9660,0
|
|
20230908,170400,59325460,9660,9660,9660,9660,0
|
|
20230908,170300,59325460,9660,9660,9660,9660,0
|
|
20230908,170200,59325460,9660,9660,9660,9660,0
|
|
20230908,170100,59325460,9660,9660,9660,9660,0
|
|
20230908,170000,59325460,9660,9660,9660,9660,0
|
|
20230908,165900,59325460,9660,9660,9660,9660,0
|
|
20230908,165800,59325460,9660,9660,9660,9660,0
|
|
20230908,165700,59325460,9660,9660,9660,9660,0
|
|
20230908,165600,59325460,9660,9660,9660,9660,0
|
|
20230908,165500,59325460,9660,9660,9660,9660,0
|
|
20230908,165400,59325460,9660,9660,9660,9660,0
|
|
20230908,165300,59325460,9660,9660,9660,9660,0
|
|
20230908,165200,59325460,9660,9660,9660,9660,0
|
|
20230908,165100,59325460,9660,9660,9660,9660,0
|
|
20230908,165000,59325460,9660,9660,9660,9660,0
|
|
20230908,164900,59325460,9660,9660,9660,9660,0
|
|
20230908,164800,59325460,9660,9660,9660,9660,0
|
|
20230908,164700,59325460,9660,9660,9660,9660,0
|
|
20230908,164600,59325460,9660,9660,9660,9660,215
|
|
20230908,164500,59325460,9660,9660,9660,9660,0
|
|
20230908,164400,59325460,9660,9660,9660,9660,0
|
|
20230908,164300,59325460,9660,9660,9660,9660,0
|
|
20230908,164200,59325460,9660,9660,9660,9660,0
|
|
20230908,164100,59325460,9660,9660,9660,9660,0
|
|
20230908,164000,59325460,9660,9660,9660,9660,0
|
|
20230908,163900,59325460,9660,9660,9660,9660,0
|
|
20230908,163800,59325460,9660,9660,9660,9660,0
|
|
20230908,163700,59325460,9660,9660,9660,9660,0
|
|
20230908,163600,59325460,9660,9660,9660,9660,0
|
|
20230908,163500,59325460,9660,9660,9660,9660,0
|
|
20230908,163400,59325460,9660,9660,9660,9660,0
|
|
20230908,163300,59325460,9660,9660,9660,9660,0
|
|
20230908,163200,59325460,9660,9660,9660,9660,0
|
|
20230908,163100,59325460,9660,9660,9660,9660,0
|
|
20230908,163000,59325460,9660,9660,9660,9660,0
|
|
20230908,162900,59325460,9660,9660,9660,9660,0
|
|
20230908,162800,59325460,9660,9660,9660,9660,0
|
|
20230908,162700,59325460,9660,9660,9660,9660,0
|
|
20230908,162600,59325460,9660,9660,9660,9660,0
|
|
20230908,162500,59325460,9660,9660,9660,9660,0
|
|
20230908,162400,59325460,9660,9660,9660,9660,0
|
|
20230908,162300,59325460,9660,9660,9660,9660,0
|
|
20230908,162200,59325460,9660,9660,9660,9660,0
|
|
20230908,162100,59325460,9660,9660,9660,9660,0
|
|
20230908,162000,59325460,9660,9660,9660,9660,0
|
|
20230908,161900,59325460,9660,9660,9660,9660,0
|
|
20230908,161800,59325460,9660,9660,9660,9660,0
|
|
20230908,161700,59325460,9660,9660,9660,9660,0
|
|
20230908,161600,59325460,9660,9660,9660,9660,215
|
|
20230908,161500,59325460,9660,9660,9660,9660,0
|
|
20230908,161400,59325460,9660,9660,9660,9660,0
|
|
20230908,161300,59325460,9660,9660,9660,9660,0
|
|
20230908,161200,59325460,9660,9660,9660,9660,0
|
|
20230908,161100,59325460,9660,9660,9660,9660,0
|
|
20230908,161000,59325460,9660,9660,9660,9660,0
|
|
20230908,160900,59325460,9660,9660,9660,9660,0
|
|
20230908,160800,59325460,9660,9660,9660,9660,0
|
|
20230908,160700,59325460,9660,9660,9660,9660,0
|
|
20230908,160600,59325460,9660,9660,9660,9660,0
|
|
20230908,160500,59325460,9660,9660,9660,9660,0
|
|
20230908,160400,59325460,9660,9660,9660,9660,0
|
|
20230908,160300,59325460,9660,9660,9660,9660,0
|
|
20230908,160200,59325460,9660,9660,9660,9660,0
|
|
20230908,160100,59325460,9660,9660,9660,9660,0
|
|
20230908,160000,59325460,9660,9660,9660,9660,0
|
|
20230908,155900,59325460,9660,9660,9660,9660,0
|
|
20230908,155800,59325460,9660,9660,9660,9660,0
|
|
20230908,155700,59325460,9660,9660,9660,9660,0
|
|
20230908,155600,59325460,9660,9660,9660,9660,0
|
|
20230908,155500,59325460,9660,9660,9660,9660,0
|
|
20230908,155400,59325460,9660,9660,9660,9660,0
|
|
20230908,155300,59325460,9660,9660,9660,9660,0
|
|
20230908,155200,59325460,9660,9660,9660,9660,0
|
|
20230908,155100,59325460,9660,9660,9660,9660,0
|
|
20230908,155000,59325460,9660,9660,9660,9660,0
|
|
20230908,154900,59325460,9660,9660,9660,9660,0
|
|
20230908,154800,59325460,9660,9660,9660,9660,0
|
|
20230908,154700,59325460,9660,9660,9660,9660,0
|
|
20230908,154600,59325460,9660,9660,9660,9660,215
|
|
20230908,154500,59325460,9660,9660,9660,9660,0
|
|
20230908,154400,59325460,9660,9660,9660,9660,0
|
|
20230908,154300,59325460,9660,9660,9660,9660,0
|
|
20230908,154200,59325460,9660,9660,9660,9660,0
|
|
20230908,154100,59325460,9660,9660,9660,9660,0
|
|
20230908,154000,59325460,9660,9660,9660,9660,0
|
|
20230908,153900,59325460,9660,9660,9660,9660,0
|
|
20230908,153800,59325460,9660,9660,9660,9660,0
|
|
20230908,153700,59325460,9660,9660,9660,9660,0
|
|
20230908,153600,59325460,9660,9660,9660,9660,0
|
|
20230908,153500,59325460,9660,9660,9660,9660,0
|
|
20230908,153400,59325460,9660,9660,9660,9660,0
|
|
20230908,153300,59325460,9660,9660,9660,9660,0
|
|
20230908,153200,59325460,9660,9660,9660,9660,0
|
|
20230908,153100,59325460,9660,9660,9660,9660,0
|
|
20230908,153000,59325460,9660,9660,9660,9660,215
|
|
20230908,152900,57248560,9640,9640,9640,9640,0
|
|
20230908,152800,57248560,9640,9640,9640,9640,0
|
|
20230908,152700,57248560,9640,9640,9640,9640,0
|
|
20230908,152600,57248560,9640,9640,9640,9640,0
|
|
20230908,152500,57248560,9640,9640,9640,9640,0
|
|
20230908,152400,57248560,9640,9640,9640,9640,0
|
|
20230908,152300,57248560,9640,9640,9640,9640,0
|
|
20230908,152200,57248560,9640,9640,9640,9640,0
|
|
20230908,152100,57248560,9640,9640,9640,9640,0
|
|
20230908,152000,57248560,9640,9640,9640,9640,0
|
|
20230908,151900,57248560,9640,9600,9640,9600,50
|
|
20230908,151800,56768360,9600,9600,9600,9600,3
|
|
20230908,151700,56739560,9600,9600,9600,9600,0
|
|
20230908,151600,56739560,9600,9600,9600,9600,2
|
|
20230908,151500,56720360,9580,9600,9600,9580,20
|
|
20230908,151400,56528560,9600,9600,9600,9600,0
|
|
20230908,151300,56528560,9600,9600,9600,9600,500
|
|
20230908,151200,51728560,9600,9600,9600,9600,2
|
|
20230908,151100,51709360,9600,9600,9600,9600,0
|
|
20230908,151000,51709360,9600,9600,9600,9600,47
|
|
20230908,150900,51258160,9600,9600,9600,9600,0
|
|
20230908,150800,51258160,9600,9600,9600,9600,0
|
|
20230908,150700,51258160,9600,9600,9600,9600,0
|
|
20230908,150600,51258160,9600,9600,9600,9600,0
|
|
20230908,150500,51258160,9600,9600,9600,9600,0
|
|
20230908,150400,51258160,9600,9600,9600,9600,1
|
|
20230908,150300,51248560,9570,9580,9600,9570,123
|
|
20230908,150200,50068290,9570,9600,9600,9570,2
|
|
20230908,150100,50049120,9560,9580,9580,9560,102
|
|
20230908,150000,49072650,9600,9600,9600,9600,0
|
|
20230908,145900,49072650,9600,9600,9600,9600,0
|
|
20230908,145800,49072650,9600,9600,9600,9600,0
|
|
20230908,145700,49072650,9600,9600,9600,9600,0
|
|
20230908,145600,49072650,9600,9600,9600,9600,0
|
|
20230908,145500,49072650,9600,9600,9600,9600,2
|
|
20230908,145400,49053450,9600,9600,9600,9600,2
|
|
20230908,145300,49034250,9600,9600,9600,9600,0
|
|
20230908,145200,49034250,9600,9600,9600,9600,0
|
|
20230908,145100,49034250,9600,9600,9600,9600,0
|
|
20230908,145000,49034250,9600,9600,9600,9600,2
|
|
20230908,144900,49015050,9600,9600,9600,9600,0
|
|
20230908,144800,49015050,9600,9600,9600,9600,0
|
|
20230908,144700,49015050,9600,9600,9600,9600,3
|
|
20230908,144600,48986250,9600,9600,9600,9600,10
|
|
20230908,144500,48890250,9600,9600,9600,9600,2
|
|
20230908,144400,48871050,9600,9600,9600,9600,0
|
|
20230908,144300,48871050,9600,9600,9600,9600,1
|
|
20230908,144200,48861450,9590,9590,9590,9590,0
|
|
20230908,144100,48861450,9590,9590,9590,9590,0
|
|
20230908,144000,48861450,9590,9590,9590,9590,1
|
|
20230908,143900,48851860,9570,9570,9570,9570,0
|
|
20230908,143800,48851860,9570,9570,9570,9570,0
|
|
20230908,143700,48851860,9570,9570,9570,9570,96
|
|
20230908,143600,47933140,9600,9600,9600,9600,2
|
|
20230908,143500,47913940,9580,9580,9580,9580,45
|
|
20230908,143400,47482840,9600,9600,9600,9600,1
|
|
20230908,143300,47473240,9600,9600,9600,9600,0
|
|
20230908,143200,47473240,9600,9580,9600,9580,52
|
|
20230908,143100,46975060,9580,9580,9580,9580,0
|
|
20230908,143000,46975060,9580,9590,9600,9580,71
|
|
20230908,142900,46294800,9590,9590,9590,9590,1
|
|
20230908,142800,46285210,9600,9600,9600,9600,1
|
|
20230908,142700,46275610,9600,9600,9600,9600,0
|
|
20230908,142600,46275610,9600,9600,9600,9600,1
|
|
20230908,142500,46266010,9550,9580,9580,9550,20
|
|
20230908,142400,46074900,9600,9600,9600,9600,0
|
|
20230908,142300,46074900,9600,9600,9600,9600,0
|
|
20230908,142200,46074900,9600,9600,9600,9600,0
|
|
20230908,142100,46074900,9600,9600,9600,9600,0
|
|
20230908,142000,46074900,9600,9600,9600,9600,0
|
|
20230908,141900,46074900,9600,9600,9600,9600,0
|
|
20230908,141800,46074900,9600,9600,9600,9600,0
|
|
20230908,141700,46074900,9600,9600,9600,9600,0
|
|
20230908,141600,46074900,9600,9600,9600,9600,0
|
|
20230908,141500,46074900,9600,9600,9600,9600,1
|
|
20230908,141400,46065300,9600,9600,9600,9600,0
|
|
20230908,141300,46065300,9600,9600,9600,9600,1
|
|
20230908,141200,46055700,9600,9600,9600,9600,1
|
|
20230908,141100,46046100,9550,9590,9590,9550,361
|
|
20230908,141000,42595710,9600,9600,9600,9600,2
|
|
20230908,140900,42576510,9600,9600,9600,9600,1
|
|
20230908,140800,42566910,9590,9590,9590,9590,0
|
|
20230908,140700,42566910,9590,9590,9590,9590,0
|
|
20230908,140600,42566910,9590,9590,9590,9590,0
|
|
20230908,140500,42566910,9590,9590,9590,9590,0
|
|
20230908,140400,42566910,9590,9590,9590,9590,49
|
|
20230908,140300,42097000,9590,9590,9590,9590,0
|
|
20230908,140200,42097000,9590,9590,9590,9590,1
|
|
20230908,140100,42087410,9570,9590,9590,9570,323
|
|
20230908,140000,38994040,9600,9600,9600,9600,0
|
|
20230908,135900,38994040,9600,9600,9600,9600,0
|
|
20230908,135800,38994040,9600,9600,9600,9600,0
|
|
20230908,135700,38994040,9600,9600,9600,9600,2
|
|
20230908,135600,38974840,9600,9590,9600,9590,21
|
|
20230908,135500,38773430,9600,9600,9600,9600,2
|
|
20230908,135400,38754230,9600,9600,9600,9600,0
|
|
20230908,135300,38754230,9600,9590,9600,9590,102
|
|
20230908,135200,37776030,9590,9600,9600,9590,149
|
|
20230908,135100,36347020,9590,9590,9590,9590,0
|
|
20230908,135000,36347020,9590,9600,9600,9590,80
|
|
20230908,134900,35579520,9600,9610,9610,9600,40
|
|
20230908,134800,35195470,9600,9600,9600,9600,2
|
|
20230908,134700,35176270,9610,9610,9610,9610,5
|
|
20230908,134600,35128220,9620,9620,9620,9620,0
|
|
20230908,134500,35128220,9620,9620,9620,9620,0
|
|
20230908,134400,35128220,9620,9620,9620,9620,0
|
|
20230908,134300,35128220,9620,9620,9620,9620,0
|
|
20230908,134200,35128220,9620,9620,9620,9620,0
|
|
20230908,134100,35128220,9620,9620,9620,9620,0
|
|
20230908,134000,35128220,9620,9620,9620,9620,0
|
|
20230908,133900,35128220,9620,9620,9620,9620,0
|
|
20230908,133800,35128220,9620,9620,9620,9620,0
|
|
20230908,133700,35128220,9620,9620,9620,9620,0
|
|
20230908,133600,35128220,9620,9620,9620,9620,12
|
|
20230908,133500,35012780,9670,9670,9670,9670,0
|
|
20230908,133400,35012780,9670,9670,9670,9670,0
|
|
20230908,133300,35012780,9670,9670,9670,9670,0
|
|
20230908,133200,35012780,9670,9670,9670,9670,0
|
|
20230908,133100,35012780,9670,9670,9670,9670,0
|
|
20230908,133000,35012780,9670,9670,9670,9670,1
|
|
20230908,132900,35003110,9670,9670,9670,9670,1
|
|
20230908,132800,34993440,9670,9670,9670,9670,0
|
|
20230908,132700,34993440,9670,9670,9670,9670,0
|
|
20230908,132600,34993440,9670,9670,9670,9670,0
|
|
20230908,132500,34993440,9670,9650,9670,9650,2
|
|
20230908,132400,34974120,9590,9600,9600,9590,429
|
|
20230908,132300,30860000,9630,9630,9630,9630,0
|
|
20230908,132200,30860000,9630,9630,9630,9630,0
|
|
20230908,132100,30860000,9630,9630,9630,9630,0
|
|
20230908,132000,30860000,9630,9630,9630,9630,0
|
|
20230908,131900,30860000,9630,9630,9630,9630,0
|
|
20230908,131800,30860000,9630,9630,9630,9630,0
|
|
20230908,131700,30860000,9630,9630,9630,9630,0
|
|
20230908,131600,30860000,9630,9630,9630,9630,8
|
|
20230908,131500,30782960,9630,9630,9630,9620,66
|
|
20230908,131400,30147410,9620,9630,9630,9620,66
|
|
20230908,131300,29512260,9620,9620,9620,9620,1
|
|
20230908,131200,29502640,9590,9610,9610,9590,80
|
|
20230908,131100,28735410,9620,9620,9620,9620,0
|
|
20230908,131000,28735410,9620,9620,9620,9620,0
|
|
20230908,130900,28735410,9620,9620,9620,9620,0
|
|
20230908,130800,28735410,9620,9620,9620,9620,0
|
|
20230908,130700,28735410,9620,9620,9620,9620,2
|
|
20230908,130600,28716170,9620,9620,9620,9620,1
|
|
20230908,130500,28706550,9610,9610,9610,9610,5
|
|
20230908,130400,28658500,9610,9610,9610,9610,1
|
|
20230908,130300,28648890,9590,9630,9630,9590,188
|
|
20230908,130200,26843860,9650,9650,9650,9650,0
|
|
20230908,130100,26843860,9650,9650,9650,9650,0
|
|
20230908,130000,26843860,9650,9650,9650,9650,2
|
|
20230908,125900,26824560,9640,9640,9640,9640,0
|
|
20230908,125800,26824560,9640,9650,9650,9640,102
|
|
20230908,125700,25841270,9670,9670,9670,9670,0
|
|
20230908,125600,25841270,9670,9670,9670,9670,0
|
|
20230908,125500,25841270,9670,9670,9670,9670,0
|
|
20230908,125400,25841270,9670,9670,9670,9670,0
|
|
20230908,125300,25841270,9670,9670,9670,9670,0
|
|
20230908,125200,25841270,9670,9670,9670,9670,0
|
|
20230908,125100,25841270,9670,9670,9670,9670,0
|
|
20230908,125000,25841270,9670,9670,9670,9670,0
|
|
20230908,124900,25841270,9670,9670,9670,9670,0
|
|
20230908,124800,25841270,9670,9670,9670,9670,0
|
|
20230908,124700,25841270,9670,9670,9670,9670,0
|
|
20230908,124600,25841270,9670,9670,9670,9670,0
|
|
20230908,124500,25841270,9670,9670,9670,9670,0
|
|
20230908,124400,25841270,9670,9670,9670,9670,0
|
|
20230908,124300,25841270,9670,9660,9670,9660,2
|
|
20230908,124200,25821940,9670,9670,9670,9670,0
|
|
20230908,124100,25821940,9670,9670,9670,9670,0
|
|
20230908,124000,25821940,9670,9670,9670,9670,0
|
|
20230908,123900,25821940,9670,9670,9670,9670,1
|
|
20230908,123800,25812270,9670,9660,9670,9660,3
|
|
20230908,123700,25783280,9670,9670,9670,9670,0
|
|
20230908,123600,25783280,9670,9670,9670,9670,0
|
|
20230908,123500,25783280,9670,9670,9670,9670,0
|
|
20230908,123400,25783280,9670,9670,9670,9670,0
|
|
20230908,123300,25783280,9670,9670,9670,9670,0
|
|
20230908,123200,25783280,9670,9670,9670,9670,0
|
|
20230908,123100,25783280,9670,9670,9670,9670,20
|
|
20230908,123000,25589880,9670,9670,9670,9670,0
|
|
20230908,122900,25589880,9670,9670,9670,9670,2
|
|
20230908,122800,25570540,9680,9680,9680,9680,0
|
|
20230908,122700,25570540,9680,9680,9680,9680,0
|
|
20230908,122600,25570540,9680,9670,9680,9670,120
|
|
20230908,122500,24409710,9670,9670,9670,9670,0
|
|
20230908,122400,24409710,9670,9670,9670,9670,0
|
|
20230908,122300,24409710,9670,9670,9670,9670,0
|
|
20230908,122200,24409710,9670,9670,9670,9670,0
|
|
20230908,122100,24409710,9670,9670,9670,9670,0
|
|
20230908,122000,24409710,9670,9670,9670,9670,0
|
|
20230908,121900,24409710,9670,9670,9670,9670,0
|
|
20230908,121800,24409710,9670,9670,9670,9670,0
|
|
20230908,121700,24409710,9670,9670,9670,9670,0
|
|
20230908,121600,24409710,9670,9670,9670,9670,11
|
|
20230908,121500,24303340,9660,9660,9660,9660,48
|
|
20230908,121400,23839660,9630,9630,9630,9630,0
|
|
20230908,121300,23839660,9630,9630,9630,9630,0
|
|
20230908,121200,23839660,9630,9630,9630,9630,0
|
|
20230908,121100,23839660,9630,9630,9630,9630,0
|
|
20230908,121000,23839660,9630,9630,9630,9630,0
|
|
20230908,120900,23839660,9630,9630,9630,9630,0
|
|
20230908,120800,23839660,9630,9630,9630,9630,12
|
|
20230908,120700,23724100,9660,9660,9660,9660,0
|
|
20230908,120600,23724100,9660,9660,9660,9660,0
|
|
20230908,120500,23724100,9660,9660,9660,9660,1
|
|
20230908,120400,23714440,9660,9660,9660,9660,1
|
|
20230908,120300,23704780,9640,9640,9640,9640,0
|
|
20230908,120200,23704780,9640,9640,9640,9640,0
|
|
20230908,120100,23704780,9640,9640,9640,9640,0
|
|
20230908,120000,23704780,9640,9640,9640,9640,0
|
|
20230908,115900,23704780,9640,9640,9640,9640,0
|
|
20230908,115800,23704780,9640,9640,9640,9640,0
|
|
20230908,115700,23704780,9640,9640,9640,9640,0
|
|
20230908,115600,23704780,9640,9640,9640,9640,0
|
|
20230908,115500,23704780,9640,9640,9640,9640,1
|
|
20230908,115400,23695140,9640,9640,9640,9640,0
|
|
20230908,115300,23695140,9640,9640,9640,9640,1
|
|
20230908,115200,23685500,9610,9610,9610,9610,1
|
|
20230908,115100,23675890,9600,9610,9610,9600,129
|
|
20230908,115000,22437210,9610,9610,9610,9610,1
|
|
20230908,114900,22427600,9610,9610,9610,9610,0
|
|
20230908,114800,22427600,9610,9610,9610,9610,0
|
|
20230908,114700,22427600,9610,9610,9610,9610,1
|
|
20230908,114600,22417990,9640,9640,9640,9640,0
|
|
20230908,114500,22417990,9640,9640,9640,9640,1
|
|
20230908,114400,22408350,9640,9640,9640,9640,0
|
|
20230908,114300,22408350,9640,9640,9640,9640,0
|
|
20230908,114200,22408350,9640,9640,9640,9640,0
|
|
20230908,114100,22408350,9640,9640,9640,9640,0
|
|
20230908,114000,22408350,9640,9640,9640,9640,0
|
|
20230908,113900,22408350,9640,9640,9640,9640,0
|
|
20230908,113800,22408350,9640,9640,9640,9640,0
|
|
20230908,113700,22408350,9640,9640,9640,9640,0
|
|
20230908,113600,22408350,9640,9640,9640,9640,145
|
|
20230908,113500,21010550,9640,9640,9640,9640,0
|
|
20230908,113400,21010550,9640,9640,9640,9640,0
|
|
20230908,113300,21010550,9640,9640,9640,9640,0
|
|
20230908,113200,21010550,9640,9640,9640,9640,0
|
|
20230908,113100,21010550,9640,9610,9640,9580,121
|
|
20230908,113000,19850280,9640,9640,9640,9640,0
|
|
20230908,112900,19850280,9640,9640,9640,9640,7
|
|
20230908,112800,19782800,9640,9640,9640,9640,0
|
|
20230908,112700,19782800,9640,9640,9640,9640,0
|
|
20230908,112600,19782800,9640,9640,9640,9640,0
|
|
20230908,112500,19782800,9640,9640,9640,9640,0
|
|
20230908,112400,19782800,9640,9640,9640,9640,3
|
|
20230908,112300,19753880,9640,9640,9640,9640,0
|
|
20230908,112200,19753880,9640,9640,9640,9640,1
|
|
20230908,112100,19744240,9620,9620,9620,9620,0
|
|
20230908,112000,19744240,9620,9620,9620,9620,0
|
|
20230908,111900,19744240,9620,9620,9620,9620,0
|
|
20230908,111800,19744240,9620,9620,9620,9620,0
|
|
20230908,111700,19744240,9620,9620,9620,9620,0
|
|
20230908,111600,19744240,9620,9620,9620,9620,0
|
|
20230908,111500,19744240,9620,9620,9620,9620,0
|
|
20230908,111400,19744240,9620,9620,9620,9620,1
|
|
20230908,111300,19734620,9670,9670,9670,9670,0
|
|
20230908,111200,19734620,9670,9670,9670,9670,0
|
|
20230908,111100,19734620,9670,9670,9670,9670,0
|
|
20230908,111000,19734620,9670,9670,9670,9670,1
|
|
20230908,110900,19724950,9600,9600,9600,9600,0
|
|
20230908,110800,19724950,9600,9600,9600,9600,0
|
|
20230908,110700,19724950,9600,9600,9600,9600,300
|
|
20230908,110600,16844950,9600,9610,9610,9600,300
|
|
20230908,110500,13963960,9610,9620,9620,9610,5
|
|
20230908,110400,13915900,9660,9660,9660,9660,0
|
|
20230908,110300,13915900,9660,9660,9660,9660,0
|
|
20230908,110200,13915900,9660,9660,9660,9660,0
|
|
20230908,110100,13915900,9660,9660,9660,9660,4
|
|
20230908,110000,13877260,9670,9670,9670,9670,1
|
|
20230908,105900,13867590,9670,9670,9670,9670,0
|
|
20230908,105800,13867590,9670,9670,9670,9670,0
|
|
20230908,105700,13867590,9670,9670,9670,9670,0
|
|
20230908,105600,13867590,9670,9670,9670,9670,0
|
|
20230908,105500,13867590,9670,9670,9670,9670,0
|
|
20230908,105400,13867590,9670,9670,9670,9670,0
|
|
20230908,105300,13867590,9670,9670,9670,9670,0
|
|
20230908,105200,13867590,9670,9670,9670,9670,0
|
|
20230908,105100,13867590,9670,9670,9670,9670,1
|
|
20230908,105000,13857920,9610,9610,9610,9610,0
|
|
20230908,104900,13857920,9610,9610,9610,9610,0
|
|
20230908,104800,13857920,9610,9610,9610,9610,0
|
|
20230908,104700,13857920,9610,9610,9610,9610,0
|
|
20230908,104600,13857920,9610,9610,9610,9610,0
|
|
20230908,104500,13857920,9610,9610,9610,9610,0
|
|
20230908,104400,13857920,9610,9610,9610,9610,0
|
|
20230908,104300,13857920,9610,9610,9610,9610,0
|
|
20230908,104200,13857920,9610,9610,9610,9610,0
|
|
20230908,104100,13857920,9610,9610,9610,9610,0
|
|
20230908,104000,13857920,9610,9610,9610,9610,4
|
|
20230908,103900,13819480,9610,9610,9610,9610,0
|
|
20230908,103800,13819480,9610,9690,9690,9610,103
|
|
20230908,103700,12828370,9690,9690,9690,9690,0
|
|
20230908,103600,12828370,9690,9690,9690,9690,0
|
|
20230908,103500,12828370,9690,9690,9690,9690,0
|
|
20230908,103400,12828370,9690,9690,9690,9690,0
|
|
20230908,103300,12828370,9690,9690,9690,9690,0
|
|
20230908,103200,12828370,9690,9690,9690,9690,0
|
|
20230908,103100,12828370,9690,9690,9690,9690,0
|
|
20230908,103000,12828370,9690,9690,9690,9690,0
|
|
20230908,102900,12828370,9690,9690,9690,9690,0
|
|
20230908,102800,12828370,9690,9690,9690,9690,0
|
|
20230908,102700,12828370,9690,9690,9690,9690,0
|
|
20230908,102600,12828370,9690,9690,9690,9690,0
|
|
20230908,102500,12828370,9690,9690,9690,9690,1
|
|
20230908,102400,12818680,9610,9610,9610,9610,0
|
|
20230908,102300,12818680,9610,9610,9610,9610,0
|
|
20230908,102200,12818680,9610,9630,9630,9610,25
|
|
20230908,102100,12578280,9700,9700,9700,9700,0
|
|
20230908,102000,12578280,9700,9700,9700,9700,1
|
|
20230908,101900,12568580,9690,9690,9690,9690,0
|
|
20230908,101800,12568580,9690,9690,9690,9690,0
|
|
20230908,101700,12568580,9690,9690,9690,9690,0
|
|
20230908,101600,12568580,9690,9690,9690,9690,0
|
|
20230908,101500,12568580,9690,9690,9690,9690,0
|
|
20230908,101400,12568580,9690,9690,9690,9690,0
|
|
20230908,101300,12568580,9690,9690,9690,9690,98
|
|
20230908,101200,11618960,9690,9690,9690,9690,0
|
|
20230908,101100,11618960,9690,9690,9690,9690,0
|
|
20230908,101000,11618960,9690,9690,9690,9690,0
|
|
20230908,100900,11618960,9690,9690,9690,9690,0
|
|
20230908,100800,11618960,9690,9690,9690,9690,0
|
|
20230908,100700,11618960,9690,9690,9690,9690,0
|
|
20230908,100600,11618960,9690,9690,9690,9690,0
|
|
20230908,100500,11618960,9690,9690,9690,9690,0
|
|
20230908,100400,11618960,9690,9690,9690,9690,0
|
|
20230908,100300,11618960,9690,9690,9690,9690,0
|
|
20230908,100200,11618960,9690,9690,9690,9690,0
|
|
20230908,100100,11618960,9690,9690,9690,9690,0
|
|
20230908,100000,11618960,9690,9620,9690,9610,99
|
|
20230908,095900,10667480,9630,9630,9630,9630,1
|
|
20230908,095800,10657850,9650,9670,9670,9650,54
|
|
20230908,095700,10136730,9690,9690,9690,9690,0
|
|
20230908,095600,10136730,9690,9690,9690,9690,0
|
|
20230908,095500,10136730,9690,9690,9690,9690,1
|
|
20230908,095400,10127040,9690,9690,9690,9690,0
|
|
20230908,095300,10127040,9690,9690,9690,9690,0
|
|
20230908,095200,10127040,9690,9690,9690,9690,21
|
|
20230908,095100,9923550,9710,9710,9710,9710,0
|
|
20230908,095000,9923550,9710,9710,9710,9710,0
|
|
20230908,094900,9923550,9710,9670,9710,9670,2
|
|
20230908,094800,9904170,9680,9680,9680,9680,11
|
|
20230908,094700,9797690,9710,9710,9710,9710,0
|
|
20230908,094600,9797690,9710,9710,9710,9710,0
|
|
20230908,094500,9797690,9710,9710,9710,9710,0
|
|
20230908,094400,9797690,9710,9710,9710,9710,0
|
|
20230908,094300,9797690,9710,9710,9710,9710,0
|
|
20230908,094200,9797690,9710,9710,9710,9710,0
|
|
20230908,094100,9797690,9710,9710,9710,9710,0
|
|
20230908,094000,9797690,9710,9710,9710,9710,0
|
|
20230908,093900,9797690,9710,9700,9710,9700,2
|
|
20230908,093800,9778280,9710,9710,9710,9710,0
|
|
20230908,093700,9778280,9710,9710,9710,9710,0
|
|
20230908,093600,9778280,9710,9710,9710,9710,2
|
|
20230908,093500,9758860,9720,9720,9720,9720,0
|
|
20230908,093400,9758860,9720,9670,9720,9670,100
|
|
20230908,093300,8789820,9670,9670,9670,9670,0
|
|
20230908,093200,8789820,9670,9670,9670,9670,0
|
|
20230908,093100,8789820,9670,9660,9670,9660,10
|
|
20230908,093000,8693160,9660,9630,9660,9610,81
|
|
20230908,092900,7914510,9650,9650,9650,9650,0
|
|
20230908,092800,7914510,9650,9650,9650,9650,5
|
|
20230908,092700,7866260,9660,9660,9660,9660,0
|
|
20230908,092600,7866260,9660,9660,9660,9660,1
|
|
20230908,092500,7856600,9660,9660,9660,9660,1
|
|
20230908,092400,7846940,9650,9650,9650,9650,100
|
|
20230908,092300,6881940,9650,9650,9650,9650,1
|
|
20230908,092200,6872290,9650,9650,9650,9650,0
|
|
20230908,092100,6872290,9650,9650,9650,9650,0
|
|
20230908,092000,6872290,9650,9660,9660,9650,3
|
|
20230908,091900,6843320,9660,9660,9660,9660,0
|
|
20230908,091800,6843320,9660,9660,9660,9660,0
|
|
20230908,091700,6843320,9660,9660,9660,9660,0
|
|
20230908,091600,6843320,9660,9660,9660,9660,20
|
|
20230908,091500,6650120,9660,9660,9660,9660,0
|
|
20230908,091400,6650120,9660,9660,9660,9660,3
|
|
20230908,091300,6621140,9600,9650,9650,9600,423
|
|
20230908,091200,2554900,9650,9650,9650,9650,2
|
|
20230908,091100,2535600,9650,9650,9650,9650,10
|
|
20230908,091000,2439100,9650,9650,9650,9650,0
|
|
20230908,090900,2439100,9650,9650,9650,9650,0
|
|
20230908,090800,2439100,9650,9640,9650,9640,2
|
|
20230908,090700,2419810,9650,9650,9650,9650,0
|
|
20230908,090600,2419810,9650,9640,9650,9640,2
|
|
20230908,090500,2400520,9650,9630,9650,9630,12
|
|
20230908,090400,2284870,9630,9630,9630,9630,0
|
|
20230908,090300,2284870,9630,9630,9630,9630,0
|
|
20230908,090200,2284870,9630,9630,9630,9630,0
|
|
20230908,090100,2284870,9630,9630,9630,9630,0
|
|
20230908,090000,2284870,9630,9600,9630,9600,238
|