628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192500,87538190,9440,9440,9440,9440,42
|
|
20230922,192400,87538190,9440,9440,9440,9440,0
|
|
20230922,192300,87538190,9440,9440,9440,9440,0
|
|
20230922,192200,87538190,9440,9440,9440,9440,0
|
|
20230922,192100,87538190,9440,9440,9440,9440,0
|
|
20230922,192000,87538190,9440,9440,9440,9440,0
|
|
20230922,191900,87538190,9440,9440,9440,9440,0
|
|
20230922,191800,87538190,9440,9440,9440,9440,0
|
|
20230922,191700,87538190,9440,9440,9440,9440,0
|
|
20230922,191600,87538190,9440,9440,9440,9440,0
|
|
20230922,191500,87538190,9440,9440,9440,9440,0
|
|
20230922,191400,87538190,9440,9440,9440,9440,0
|
|
20230922,191300,87538190,9440,9440,9440,9440,0
|
|
20230922,191200,87538190,9440,9440,9440,9440,0
|
|
20230922,191100,87538190,9440,9440,9440,9440,0
|
|
20230922,191000,87538190,9440,9440,9440,9440,0
|
|
20230922,190900,87538190,9440,9440,9440,9440,0
|
|
20230922,190800,87538190,9440,9440,9440,9440,0
|
|
20230922,190700,87538190,9440,9440,9440,9440,0
|
|
20230922,190600,87538190,9440,9440,9440,9440,0
|
|
20230922,190500,87538190,9440,9440,9440,9440,0
|
|
20230922,190400,87538190,9440,9440,9440,9440,0
|
|
20230922,190300,87538190,9440,9440,9440,9440,0
|
|
20230922,190200,87538190,9440,9440,9440,9440,0
|
|
20230922,190100,87538190,9440,9440,9440,9440,0
|
|
20230922,190000,87538190,9440,9440,9440,9440,0
|
|
20230922,185900,87538190,9440,9440,9440,9440,0
|
|
20230922,185800,87538190,9440,9440,9440,9440,0
|
|
20230922,185700,87538190,9440,9440,9440,9440,0
|
|
20230922,185600,87538190,9440,9440,9440,9440,0
|
|
20230922,185500,87538190,9440,9440,9440,9440,42
|
|
20230922,185400,87538190,9440,9440,9440,9440,0
|
|
20230922,185300,87538190,9440,9440,9440,9440,0
|
|
20230922,185200,87538190,9440,9440,9440,9440,0
|
|
20230922,185100,87538190,9440,9440,9440,9440,0
|
|
20230922,185000,87538190,9440,9440,9440,9440,0
|
|
20230922,184900,87538190,9440,9440,9440,9440,0
|
|
20230922,184800,87538190,9440,9440,9440,9440,0
|
|
20230922,184700,87538190,9440,9440,9440,9440,0
|
|
20230922,184600,87538190,9440,9440,9440,9440,0
|
|
20230922,184500,87538190,9440,9440,9440,9440,0
|
|
20230922,184400,87538190,9440,9440,9440,9440,0
|
|
20230922,184300,87538190,9440,9440,9440,9440,0
|
|
20230922,184200,87538190,9440,9440,9440,9440,0
|
|
20230922,184100,87538190,9440,9440,9440,9440,0
|
|
20230922,184000,87538190,9440,9440,9440,9440,0
|
|
20230922,183900,87538190,9440,9440,9440,9440,0
|
|
20230922,183800,87538190,9440,9440,9440,9440,0
|
|
20230922,183700,87538190,9440,9440,9440,9440,0
|
|
20230922,183600,87538190,9440,9440,9440,9440,0
|
|
20230922,183500,87538190,9440,9440,9440,9440,0
|
|
20230922,183400,87538190,9440,9440,9440,9440,0
|
|
20230922,183300,87538190,9440,9440,9440,9440,0
|
|
20230922,183200,87538190,9440,9440,9440,9440,0
|
|
20230922,183100,87538190,9440,9440,9440,9440,0
|
|
20230922,183000,87538190,9440,9440,9440,9440,0
|
|
20230922,182900,87538190,9440,9440,9440,9440,0
|
|
20230922,182800,87538190,9440,9440,9440,9440,0
|
|
20230922,182700,87538190,9440,9440,9440,9440,0
|
|
20230922,182600,87538190,9440,9440,9440,9440,0
|
|
20230922,182500,87538190,9440,9440,9440,9440,42
|
|
20230922,182400,87538190,9440,9440,9440,9440,0
|
|
20230922,182300,87538190,9440,9440,9440,9440,0
|
|
20230922,182200,87538190,9440,9440,9440,9440,0
|
|
20230922,182100,87538190,9440,9440,9440,9440,0
|
|
20230922,182000,87538190,9440,9440,9440,9440,0
|
|
20230922,181900,87538190,9440,9440,9440,9440,0
|
|
20230922,181800,87538190,9440,9440,9440,9440,0
|
|
20230922,181700,87538190,9440,9440,9440,9440,0
|
|
20230922,181600,87538190,9440,9440,9440,9440,0
|
|
20230922,181500,87538190,9440,9440,9440,9440,0
|
|
20230922,181400,87538190,9440,9440,9440,9440,0
|
|
20230922,181300,87538190,9440,9440,9440,9440,0
|
|
20230922,181200,87538190,9440,9440,9440,9440,0
|
|
20230922,181100,87538190,9440,9440,9440,9440,0
|
|
20230922,181000,87538190,9440,9440,9440,9440,0
|
|
20230922,180900,87538190,9440,9440,9440,9440,0
|
|
20230922,180800,87538190,9440,9440,9440,9440,0
|
|
20230922,180700,87538190,9440,9440,9440,9440,0
|
|
20230922,180600,87538190,9440,9440,9440,9440,0
|
|
20230922,180500,87538190,9440,9440,9440,9440,0
|
|
20230922,180400,87538190,9440,9440,9440,9440,0
|
|
20230922,180300,87538190,9440,9440,9440,9440,0
|
|
20230922,180200,87538190,9440,9440,9440,9440,0
|
|
20230922,180100,87538190,9440,9440,9440,9440,0
|
|
20230922,180000,87538190,9440,9440,9440,9440,0
|
|
20230922,175900,87538190,9440,9440,9440,9440,0
|
|
20230922,175800,87538190,9440,9440,9440,9440,0
|
|
20230922,175700,87538190,9440,9440,9440,9440,0
|
|
20230922,175600,87538190,9440,9440,9440,9440,0
|
|
20230922,175500,87538190,9440,9440,9440,9440,42
|
|
20230922,175400,87538190,9440,9440,9440,9440,0
|
|
20230922,175300,87538190,9440,9440,9440,9440,0
|
|
20230922,175200,87538190,9440,9440,9440,9440,0
|
|
20230922,175100,87538190,9440,9440,9440,9440,0
|
|
20230922,175000,87538190,9440,9440,9440,9440,0
|
|
20230922,174900,87538190,9440,9440,9440,9440,0
|
|
20230922,174800,87538190,9440,9440,9440,9440,0
|
|
20230922,174700,87538190,9440,9440,9440,9440,0
|
|
20230922,174600,87538190,9440,9440,9440,9440,0
|
|
20230922,174500,87538190,9440,9440,9440,9440,0
|
|
20230922,174400,87538190,9440,9440,9440,9440,0
|
|
20230922,174300,87538190,9440,9440,9440,9440,0
|
|
20230922,174200,87538190,9440,9440,9440,9440,0
|
|
20230922,174100,87538190,9440,9440,9440,9440,0
|
|
20230922,174000,87538190,9440,9440,9440,9440,0
|
|
20230922,173900,87538190,9440,9440,9440,9440,0
|
|
20230922,173800,87538190,9440,9440,9440,9440,0
|
|
20230922,173700,87538190,9440,9440,9440,9440,0
|
|
20230922,173600,87538190,9440,9440,9440,9440,0
|
|
20230922,173500,87538190,9440,9440,9440,9440,0
|
|
20230922,173400,87538190,9440,9440,9440,9440,0
|
|
20230922,173300,87538190,9440,9440,9440,9440,0
|
|
20230922,173200,87538190,9440,9440,9440,9440,0
|
|
20230922,173100,87538190,9440,9440,9440,9440,0
|
|
20230922,173000,87538190,9440,9440,9440,9440,0
|
|
20230922,172900,87538190,9440,9440,9440,9440,0
|
|
20230922,172800,87538190,9440,9440,9440,9440,0
|
|
20230922,172700,87538190,9440,9440,9440,9440,0
|
|
20230922,172600,87538190,9440,9440,9440,9440,0
|
|
20230922,172500,87538190,9440,9440,9440,9440,42
|
|
20230922,172400,87538190,9440,9440,9440,9440,0
|
|
20230922,172300,87538190,9440,9440,9440,9440,0
|
|
20230922,172200,87538190,9440,9440,9440,9440,0
|
|
20230922,172100,87538190,9440,9440,9440,9440,0
|
|
20230922,172000,87538190,9440,9440,9440,9440,0
|
|
20230922,171900,87538190,9440,9440,9440,9440,0
|
|
20230922,171800,87538190,9440,9440,9440,9440,0
|
|
20230922,171700,87538190,9440,9440,9440,9440,0
|
|
20230922,171600,87538190,9440,9440,9440,9440,0
|
|
20230922,171500,87538190,9440,9440,9440,9440,0
|
|
20230922,171400,87538190,9440,9440,9440,9440,0
|
|
20230922,171300,87538190,9440,9440,9440,9440,0
|
|
20230922,171200,87538190,9440,9440,9440,9440,0
|
|
20230922,171100,87538190,9440,9440,9440,9440,0
|
|
20230922,171000,87538190,9440,9440,9440,9440,0
|
|
20230922,170900,87538190,9440,9440,9440,9440,0
|
|
20230922,170800,87538190,9440,9440,9440,9440,0
|
|
20230922,170700,87538190,9440,9440,9440,9440,0
|
|
20230922,170600,87538190,9440,9440,9440,9440,0
|
|
20230922,170500,87538190,9440,9440,9440,9440,0
|
|
20230922,170400,87538190,9440,9440,9440,9440,0
|
|
20230922,170300,87538190,9440,9440,9440,9440,0
|
|
20230922,170200,87538190,9440,9440,9440,9440,0
|
|
20230922,170100,87538190,9440,9440,9440,9440,0
|
|
20230922,170000,87538190,9440,9440,9440,9440,0
|
|
20230922,165900,87538190,9440,9440,9440,9440,0
|
|
20230922,165800,87538190,9440,9440,9440,9440,0
|
|
20230922,165700,87538190,9440,9440,9440,9440,0
|
|
20230922,165600,87538190,9440,9440,9440,9440,0
|
|
20230922,165500,87538190,9440,9440,9440,9440,42
|
|
20230922,165400,87538190,9440,9440,9440,9440,0
|
|
20230922,165300,87538190,9440,9440,9440,9440,0
|
|
20230922,165200,87538190,9440,9440,9440,9440,0
|
|
20230922,165100,87538190,9440,9440,9440,9440,0
|
|
20230922,165000,87538190,9440,9440,9440,9440,0
|
|
20230922,164900,87538190,9440,9440,9440,9440,0
|
|
20230922,164800,87538190,9440,9440,9440,9440,0
|
|
20230922,164700,87538190,9440,9440,9440,9440,0
|
|
20230922,164600,87538190,9440,9440,9440,9440,0
|
|
20230922,164500,87538190,9440,9440,9440,9440,0
|
|
20230922,164400,87538190,9440,9440,9440,9440,0
|
|
20230922,164300,87538190,9440,9440,9440,9440,0
|
|
20230922,164200,87538190,9440,9440,9440,9440,0
|
|
20230922,164100,87538190,9440,9440,9440,9440,0
|
|
20230922,164000,87538190,9440,9440,9440,9440,0
|
|
20230922,163900,87538190,9440,9440,9440,9440,0
|
|
20230922,163800,87538190,9440,9440,9440,9440,0
|
|
20230922,163700,87538190,9440,9440,9440,9440,0
|
|
20230922,163600,87538190,9440,9440,9440,9440,0
|
|
20230922,163500,87538190,9440,9440,9440,9440,0
|
|
20230922,163400,87538190,9440,9440,9440,9440,0
|
|
20230922,163300,87538190,9440,9440,9440,9440,0
|
|
20230922,163200,87538190,9440,9440,9440,9440,0
|
|
20230922,163100,87538190,9440,9440,9440,9440,0
|
|
20230922,163000,87538190,9440,9440,9440,9440,0
|
|
20230922,162900,87538190,9440,9440,9440,9440,0
|
|
20230922,162800,87538190,9440,9440,9440,9440,0
|
|
20230922,162700,87538190,9440,9440,9440,9440,0
|
|
20230922,162600,87538190,9440,9440,9440,9440,0
|
|
20230922,162500,87538190,9440,9440,9440,9440,42
|
|
20230922,162400,87538190,9440,9440,9440,9440,0
|
|
20230922,162300,87538190,9440,9440,9440,9440,0
|
|
20230922,162200,87538190,9440,9440,9440,9440,0
|
|
20230922,162100,87538190,9440,9440,9440,9440,0
|
|
20230922,162000,87538190,9440,9440,9440,9440,0
|
|
20230922,161900,87538190,9440,9440,9440,9440,0
|
|
20230922,161800,87538190,9440,9440,9440,9440,0
|
|
20230922,161700,87538190,9440,9440,9440,9440,0
|
|
20230922,161600,87538190,9440,9440,9440,9440,0
|
|
20230922,161500,87538190,9440,9440,9440,9440,0
|
|
20230922,161400,87538190,9440,9440,9440,9440,0
|
|
20230922,161300,87538190,9440,9440,9440,9440,0
|
|
20230922,161200,87538190,9440,9440,9440,9440,0
|
|
20230922,161100,87538190,9440,9440,9440,9440,0
|
|
20230922,161000,87538190,9440,9440,9440,9440,0
|
|
20230922,160900,87538190,9440,9440,9440,9440,0
|
|
20230922,160800,87538190,9440,9440,9440,9440,0
|
|
20230922,160700,87538190,9440,9440,9440,9440,0
|
|
20230922,160600,87538190,9440,9440,9440,9440,0
|
|
20230922,160500,87538190,9440,9440,9440,9440,0
|
|
20230922,160400,87538190,9440,9440,9440,9440,0
|
|
20230922,160300,87538190,9440,9440,9440,9440,0
|
|
20230922,160200,87538190,9440,9440,9440,9440,0
|
|
20230922,160100,87538190,9440,9440,9440,9440,0
|
|
20230922,160000,87538190,9440,9440,9440,9440,0
|
|
20230922,155900,87538190,9440,9440,9440,9440,0
|
|
20230922,155800,87538190,9440,9440,9440,9440,0
|
|
20230922,155700,87538190,9440,9440,9440,9440,0
|
|
20230922,155600,87538190,9440,9440,9440,9440,0
|
|
20230922,155500,87538190,9440,9440,9440,9440,42
|
|
20230922,155400,87538190,9440,9440,9440,9440,0
|
|
20230922,155300,87538190,9440,9440,9440,9440,0
|
|
20230922,155200,87538190,9440,9440,9440,9440,0
|
|
20230922,155100,87538190,9440,9440,9440,9440,0
|
|
20230922,155000,87538190,9440,9440,9440,9440,0
|
|
20230922,154900,87538190,9440,9440,9440,9440,0
|
|
20230922,154800,87538190,9440,9440,9440,9440,0
|
|
20230922,154700,87538190,9440,9440,9440,9440,0
|
|
20230922,154600,87538190,9440,9440,9440,9440,0
|
|
20230922,154500,87538190,9440,9440,9440,9440,0
|
|
20230922,154400,87538190,9440,9440,9440,9440,0
|
|
20230922,154300,87538190,9440,9440,9440,9440,0
|
|
20230922,154200,87538190,9440,9440,9440,9440,0
|
|
20230922,154100,87538190,9440,9440,9440,9440,0
|
|
20230922,154000,87538190,9440,9440,9440,9440,0
|
|
20230922,153900,87538190,9440,9440,9440,9440,0
|
|
20230922,153800,87538190,9440,9440,9440,9440,0
|
|
20230922,153700,87538190,9440,9440,9440,9440,0
|
|
20230922,153600,87538190,9440,9440,9440,9440,0
|
|
20230922,153500,87538190,9440,9440,9440,9440,0
|
|
20230922,153400,87538190,9440,9440,9440,9440,0
|
|
20230922,153300,87538190,9440,9440,9440,9440,0
|
|
20230922,153200,87538190,9440,9440,9440,9440,0
|
|
20230922,153100,87538190,9440,9440,9440,9440,0
|
|
20230922,153000,87538190,9440,9440,9440,9440,42
|
|
20230922,152900,87141710,9400,9400,9400,9400,0
|
|
20230922,152800,87141710,9400,9400,9400,9400,0
|
|
20230922,152700,87141710,9400,9400,9400,9400,0
|
|
20230922,152600,87141710,9400,9400,9400,9400,0
|
|
20230922,152500,87141710,9400,9400,9400,9400,0
|
|
20230922,152400,87141710,9400,9400,9400,9400,0
|
|
20230922,152300,87141710,9400,9400,9400,9400,0
|
|
20230922,152200,87141710,9400,9400,9400,9400,0
|
|
20230922,152100,87141710,9400,9400,9400,9400,0
|
|
20230922,152000,87141710,9400,9400,9400,9400,0
|
|
20230922,151900,87141710,9400,9440,9440,9400,16
|
|
20230922,151800,86990750,9440,9440,9440,9440,2
|
|
20230922,151700,86971870,9440,9440,9440,9440,0
|
|
20230922,151600,86971870,9440,9440,9440,9440,0
|
|
20230922,151500,86971870,9440,9440,9440,9440,0
|
|
20230922,151400,86971870,9440,9440,9440,9440,0
|
|
20230922,151300,86971870,9440,9440,9440,9440,0
|
|
20230922,151200,86971870,9440,9440,9440,9440,0
|
|
20230922,151100,86971870,9440,9440,9440,9440,1
|
|
20230922,151000,86962430,9440,9440,9440,9440,0
|
|
20230922,150900,86962430,9440,9380,9440,9360,342
|
|
20230922,150800,83754620,9440,9440,9440,9440,0
|
|
20230922,150700,83754620,9440,9440,9440,9440,0
|
|
20230922,150600,83754620,9440,9440,9440,9440,0
|
|
20230922,150500,83754620,9440,9440,9440,9440,1
|
|
20230922,150400,83745180,9440,9440,9440,9440,0
|
|
20230922,150300,83745180,9440,9440,9440,9440,0
|
|
20230922,150200,83745180,9440,9440,9440,9440,0
|
|
20230922,150100,83745180,9440,9440,9440,9440,0
|
|
20230922,150000,83745180,9440,9440,9440,9440,0
|
|
20230922,145900,83745180,9440,9440,9440,9440,0
|
|
20230922,145800,83745180,9440,9430,9440,9430,4
|
|
20230922,145700,83707450,9370,9430,9430,9370,39
|
|
20230922,145600,83340710,9430,9430,9430,9430,26
|
|
20230922,145500,83095530,9430,9430,9430,9430,0
|
|
20230922,145400,83095530,9430,9430,9430,9430,0
|
|
20230922,145300,83095530,9430,9430,9430,9430,36
|
|
20230922,145200,82756050,9430,9430,9430,9430,0
|
|
20230922,145100,82756050,9430,9430,9430,9430,3
|
|
20230922,145000,82727760,9430,9430,9430,9430,2
|
|
20230922,144900,82708900,9430,9430,9430,9430,0
|
|
20230922,144800,82708900,9430,9430,9430,9430,0
|
|
20230922,144700,82708900,9430,9430,9430,9430,0
|
|
20230922,144600,82708900,9430,9430,9430,9430,0
|
|
20230922,144500,82708900,9430,9430,9430,9430,0
|
|
20230922,144400,82708900,9430,9430,9430,9430,0
|
|
20230922,144300,82708900,9430,9430,9430,9430,0
|
|
20230922,144200,82708900,9430,9430,9430,9430,0
|
|
20230922,144100,82708900,9430,9430,9430,9430,0
|
|
20230922,144000,82708900,9430,9430,9430,9430,0
|
|
20230922,143900,82708900,9430,9430,9430,9430,0
|
|
20230922,143800,82708900,9430,9430,9430,9430,0
|
|
20230922,143700,82708900,9430,9430,9430,9430,0
|
|
20230922,143600,82708900,9430,9430,9430,9430,2
|
|
20230922,143500,82690040,9430,9390,9430,9350,428
|
|
20230922,143400,78686220,9440,9440,9440,9440,1
|
|
20230922,143300,78676780,9440,9440,9440,9440,5
|
|
20230922,143200,78629580,9440,9440,9440,9440,2
|
|
20230922,143100,78610700,9440,9440,9440,9440,0
|
|
20230922,143000,78610700,9440,9440,9440,9440,0
|
|
20230922,142900,78610700,9440,9430,9440,9430,4
|
|
20230922,142800,78572970,9440,9440,9440,9440,0
|
|
20230922,142700,78572970,9440,9440,9440,9440,0
|
|
20230922,142600,78572970,9440,9440,9440,9440,0
|
|
20230922,142500,78572970,9440,9440,9440,9440,0
|
|
20230922,142400,78572970,9440,9410,9440,9360,358
|
|
20230922,142300,75218600,9440,9440,9440,9440,0
|
|
20230922,142200,75218600,9440,9440,9440,9440,0
|
|
20230922,142100,75218600,9440,9440,9440,9440,1
|
|
20230922,142000,75209160,9440,9440,9440,9440,2
|
|
20230922,141900,75190280,9440,9440,9440,9440,0
|
|
20230922,141800,75190280,9440,9440,9440,9440,0
|
|
20230922,141700,75190280,9440,9440,9440,9440,0
|
|
20230922,141600,75190280,9440,9440,9440,9440,0
|
|
20230922,141500,75190280,9440,9440,9440,9440,0
|
|
20230922,141400,75190280,9440,9440,9440,9440,0
|
|
20230922,141300,75190280,9440,9440,9440,9440,0
|
|
20230922,141200,75190280,9440,9440,9440,9440,1
|
|
20230922,141100,75180840,9440,9440,9440,9440,0
|
|
20230922,141000,75180840,9440,9440,9440,9440,0
|
|
20230922,140900,75180840,9440,9440,9440,9440,0
|
|
20230922,140800,75180840,9440,9440,9440,9440,0
|
|
20230922,140700,75180840,9440,9440,9440,9440,0
|
|
20230922,140600,75180840,9440,9440,9440,9440,1
|
|
20230922,140500,75171400,9440,9440,9440,9440,0
|
|
20230922,140400,75171400,9440,9440,9440,9440,0
|
|
20230922,140300,75171400,9440,9440,9440,9440,0
|
|
20230922,140200,75171400,9440,9440,9440,9440,1
|
|
20230922,140100,75161960,9400,9400,9400,9400,0
|
|
20230922,140000,75161960,9400,9400,9400,9400,0
|
|
20230922,135900,75161960,9400,9430,9430,9400,71
|
|
20230922,135800,74494390,9400,9400,9400,9400,0
|
|
20230922,135700,74494390,9400,9400,9400,9400,0
|
|
20230922,135600,74494390,9400,9400,9400,9400,0
|
|
20230922,135500,74494390,9400,9400,9400,9400,0
|
|
20230922,135400,74494390,9400,9400,9400,9400,0
|
|
20230922,135300,74494390,9400,9400,9400,9400,7
|
|
20230922,135200,74428590,9440,9440,9440,9440,5
|
|
20230922,135100,74381390,9440,9440,9440,9440,0
|
|
20230922,135000,74381390,9440,9440,9440,9440,0
|
|
20230922,134900,74381390,9440,9440,9440,9440,0
|
|
20230922,134800,74381390,9440,9440,9440,9440,0
|
|
20230922,134700,74381390,9440,9440,9440,9440,0
|
|
20230922,134600,74381390,9440,9440,9440,9440,1
|
|
20230922,134500,74371950,9440,9440,9440,9440,0
|
|
20230922,134400,74371950,9440,9440,9440,9440,0
|
|
20230922,134300,74371950,9440,9440,9440,9440,0
|
|
20230922,134200,74371950,9440,9440,9440,9440,0
|
|
20230922,134100,74371950,9440,9440,9440,9440,0
|
|
20230922,134000,74371950,9440,9440,9440,9440,1
|
|
20230922,133900,74362510,9390,9390,9390,9390,322
|
|
20230922,133800,71338930,9400,9410,9410,9400,310
|
|
20230922,133700,68424860,9420,9420,9420,9420,0
|
|
20230922,133600,68424860,9420,9420,9420,9420,1
|
|
20230922,133500,68415440,9440,9440,9440,9440,0
|
|
20230922,133400,68415440,9440,9440,9440,9440,0
|
|
20230922,133300,68415440,9440,9440,9440,9440,0
|
|
20230922,133200,68415440,9440,9440,9440,9440,0
|
|
20230922,133100,68415440,9440,9440,9440,9440,0
|
|
20230922,133000,68415440,9440,9440,9440,9440,0
|
|
20230922,132900,68415440,9440,9440,9440,9440,0
|
|
20230922,132800,68415440,9440,9440,9440,9440,1
|
|
20230922,132700,68406000,9440,9440,9440,9440,0
|
|
20230922,132600,68406000,9440,9440,9440,9440,113
|
|
20230922,132500,67339280,9440,9440,9440,9440,0
|
|
20230922,132400,67339280,9440,9440,9440,9440,100
|
|
20230922,132300,66395280,9440,9440,9440,9440,0
|
|
20230922,132200,66395280,9440,9440,9440,9440,0
|
|
20230922,132100,66395280,9440,9440,9440,9440,0
|
|
20230922,132000,66395280,9440,9440,9440,9440,0
|
|
20230922,131900,66395280,9440,9440,9440,9440,0
|
|
20230922,131800,66395280,9440,9440,9440,9440,0
|
|
20230922,131700,66395280,9440,9440,9440,9440,0
|
|
20230922,131600,66395280,9440,9440,9440,9440,25
|
|
20230922,131500,66159280,9440,9440,9440,9440,10
|
|
20230922,131400,66064880,9440,9440,9440,9440,0
|
|
20230922,131300,66064880,9440,9440,9440,9440,0
|
|
20230922,131200,66064880,9440,9440,9440,9440,0
|
|
20230922,131100,66064880,9440,9440,9440,9440,1
|
|
20230922,131000,66055440,9440,9440,9440,9440,0
|
|
20230922,130900,66055440,9440,9440,9440,9440,2
|
|
20230922,130800,66036560,9440,9440,9440,9440,0
|
|
20230922,130700,66036560,9440,9440,9440,9440,2
|
|
20230922,130600,66017680,9440,9440,9440,9440,0
|
|
20230922,130500,66017680,9440,9440,9440,9440,0
|
|
20230922,130400,66017680,9440,9440,9440,9440,0
|
|
20230922,130300,66017680,9440,9440,9440,9440,0
|
|
20230922,130200,66017680,9440,9430,9440,9430,4
|
|
20230922,130100,65979940,9430,9440,9440,9430,51
|
|
20230922,130000,65498510,9440,9440,9440,9440,0
|
|
20230922,125900,65498510,9440,9440,9440,9440,0
|
|
20230922,125800,65498510,9440,9440,9440,9440,0
|
|
20230922,125700,65498510,9440,9440,9440,9440,1
|
|
20230922,125600,65489070,9440,9440,9440,9440,2
|
|
20230922,125500,65470190,9440,9440,9440,9440,0
|
|
20230922,125400,65470190,9440,9440,9440,9440,0
|
|
20230922,125300,65470190,9440,9440,9440,9440,0
|
|
20230922,125200,65470190,9440,9440,9440,9440,1
|
|
20230922,125100,65460750,9440,9440,9440,9440,1
|
|
20230922,125000,65451310,9400,9410,9410,9400,164
|
|
20230922,124900,63908840,9460,9460,9460,9460,0
|
|
20230922,124800,63908840,9460,9460,9460,9460,0
|
|
20230922,124700,63908840,9460,9460,9460,9460,0
|
|
20230922,124600,63908840,9460,9460,9460,9460,1
|
|
20230922,124500,63899380,9460,9460,9460,9460,0
|
|
20230922,124400,63899380,9460,9460,9460,9460,1
|
|
20230922,124300,63889920,9460,9460,9460,9460,0
|
|
20230922,124200,63889920,9460,9460,9460,9460,2
|
|
20230922,124100,63871000,9460,9460,9460,9460,0
|
|
20230922,124000,63871000,9460,9460,9460,9460,0
|
|
20230922,123900,63871000,9460,9460,9460,9460,0
|
|
20230922,123800,63871000,9460,9460,9460,9460,0
|
|
20230922,123700,63871000,9460,9460,9460,9460,1
|
|
20230922,123600,63861540,9410,9420,9420,9410,500
|
|
20230922,123500,59156530,9450,9460,9460,9450,2
|
|
20230922,123400,59137620,9410,9450,9470,9410,362
|
|
20230922,123300,55730410,9460,9430,9460,9420,101
|
|
20230922,123200,54778530,9430,9470,9470,9430,91
|
|
20230922,123100,53919450,9470,9460,9470,9450,461
|
|
20230922,123000,49562830,9470,9470,9470,9470,0
|
|
20230922,122900,49562830,9470,9470,9470,9470,0
|
|
20230922,122800,49562830,9470,9470,9470,9470,0
|
|
20230922,122700,49562830,9470,9470,9470,9470,0
|
|
20230922,122600,49562830,9470,9470,9470,9470,0
|
|
20230922,122500,49562830,9470,9470,9470,9470,0
|
|
20230922,122400,49562830,9470,9470,9470,9470,0
|
|
20230922,122300,49562830,9470,9470,9470,9470,0
|
|
20230922,122200,49562830,9470,9470,9470,9470,0
|
|
20230922,122100,49562830,9470,9470,9470,9470,0
|
|
20230922,122000,49562830,9470,9470,9470,9470,0
|
|
20230922,121900,49562830,9470,9460,9470,9460,2
|
|
20230922,121800,49543900,9460,9460,9460,9460,0
|
|
20230922,121700,49543900,9460,9460,9460,9460,0
|
|
20230922,121600,49543900,9460,9460,9460,9460,1
|
|
20230922,121500,49534440,9460,9460,9460,9460,0
|
|
20230922,121400,49534440,9460,9460,9460,9460,2
|
|
20230922,121300,49515520,9460,9460,9460,9460,0
|
|
20230922,121200,49515520,9460,9460,9460,9460,0
|
|
20230922,121100,49515520,9460,9460,9460,9460,0
|
|
20230922,121000,49515520,9460,9460,9460,9460,0
|
|
20230922,120900,49515520,9460,9460,9460,9460,3
|
|
20230922,120800,49487140,9460,9460,9460,9460,0
|
|
20230922,120700,49487140,9460,9460,9460,9460,0
|
|
20230922,120600,49487140,9460,9460,9460,9460,0
|
|
20230922,120500,49487140,9460,9460,9460,9460,0
|
|
20230922,120400,49487140,9460,9460,9460,9460,0
|
|
20230922,120300,49487140,9460,9460,9460,9460,0
|
|
20230922,120200,49487140,9460,9460,9460,9460,2
|
|
20230922,120100,49468220,9460,9460,9460,9460,0
|
|
20230922,120000,49468220,9460,9460,9460,9460,0
|
|
20230922,115900,49468220,9460,9460,9460,9460,11
|
|
20230922,115800,49364160,9460,9460,9460,9460,0
|
|
20230922,115700,49364160,9460,9460,9460,9460,0
|
|
20230922,115600,49364160,9460,9460,9460,9460,0
|
|
20230922,115500,49364160,9460,9460,9460,9460,1
|
|
20230922,115400,49354700,9470,9470,9470,9470,0
|
|
20230922,115300,49354700,9470,9470,9470,9470,0
|
|
20230922,115200,49354700,9470,9470,9470,9470,0
|
|
20230922,115100,49354700,9470,9470,9470,9470,0
|
|
20230922,115000,49354700,9470,9470,9470,9470,0
|
|
20230922,114900,49354700,9470,9470,9470,9470,20
|
|
20230922,114800,49165300,9470,9470,9470,9470,51
|
|
20230922,114700,48682330,9470,9470,9470,9470,1
|
|
20230922,114600,48672860,9470,9470,9470,9470,0
|
|
20230922,114500,48672860,9470,9470,9470,9470,0
|
|
20230922,114400,48672860,9470,9470,9470,9470,0
|
|
20230922,114300,48672860,9470,9470,9470,9470,0
|
|
20230922,114200,48672860,9470,9470,9470,9470,0
|
|
20230922,114100,48672860,9470,9470,9470,9470,0
|
|
20230922,114000,48672860,9470,9470,9470,9470,0
|
|
20230922,113900,48672860,9470,9470,9470,9470,0
|
|
20230922,113800,48672860,9470,9470,9470,9470,0
|
|
20230922,113700,48672860,9470,9470,9470,9470,0
|
|
20230922,113600,48672860,9470,9470,9470,9470,0
|
|
20230922,113500,48672860,9470,9470,9470,9470,0
|
|
20230922,113400,48672860,9470,9470,9470,9470,0
|
|
20230922,113300,48672860,9470,9470,9470,9470,100
|
|
20230922,113200,47725860,9470,9470,9470,9470,0
|
|
20230922,113100,47725860,9470,9470,9470,9470,0
|
|
20230922,113000,47725860,9470,9470,9470,9470,316
|
|
20230922,112900,44733340,9470,9470,9470,9470,1
|
|
20230922,112800,44723870,9470,9470,9470,9470,0
|
|
20230922,112700,44723870,9470,9470,9470,9470,0
|
|
20230922,112600,44723870,9470,9470,9470,9470,0
|
|
20230922,112500,44723870,9470,9470,9470,9470,2
|
|
20230922,112400,44704930,9470,9470,9470,9470,0
|
|
20230922,112300,44704930,9470,9470,9470,9470,0
|
|
20230922,112200,44704930,9470,9460,9470,9460,5
|
|
20230922,112100,44657620,9460,9460,9460,9460,0
|
|
20230922,112000,44657620,9460,9460,9460,9460,0
|
|
20230922,111900,44657620,9460,9460,9460,9460,0
|
|
20230922,111800,44657620,9460,9460,9460,9460,2
|
|
20230922,111700,44638700,9460,9450,9460,9450,105
|
|
20230922,111600,43645840,9450,9450,9450,9450,0
|
|
20230922,111500,43645840,9450,9450,9450,9450,0
|
|
20230922,111400,43645840,9450,9450,9450,9450,0
|
|
20230922,111300,43645840,9450,9450,9450,9450,0
|
|
20230922,111200,43645840,9450,9450,9450,9450,1
|
|
20230922,111100,43636390,9450,9450,9450,9450,0
|
|
20230922,111000,43636390,9450,9450,9450,9450,0
|
|
20230922,110900,43636390,9450,9450,9450,9450,1
|
|
20230922,110800,43626940,9450,9450,9450,9450,0
|
|
20230922,110700,43626940,9450,9440,9450,9410,63
|
|
20230922,110600,43033910,9450,9450,9450,9450,0
|
|
20230922,110500,43033910,9450,9450,9450,9450,214
|
|
20230922,110400,41011610,9450,9450,9450,9450,0
|
|
20230922,110300,41011610,9450,9450,9450,9450,0
|
|
20230922,110200,41011610,9450,9450,9450,9450,0
|
|
20230922,110100,41011610,9450,9450,9450,9450,0
|
|
20230922,110000,41011610,9450,9450,9450,9450,10
|
|
20230922,105900,40917110,9460,9460,9460,9460,0
|
|
20230922,105800,40917110,9460,9460,9460,9460,0
|
|
20230922,105700,40917110,9460,9460,9460,9460,0
|
|
20230922,105600,40917110,9460,9460,9460,9460,0
|
|
20230922,105500,40917110,9460,9460,9460,9460,0
|
|
20230922,105400,40917110,9460,9460,9460,9460,0
|
|
20230922,105300,40917110,9460,9460,9460,9460,0
|
|
20230922,105200,40917110,9460,9460,9460,9460,2
|
|
20230922,105100,40898190,9460,9460,9460,9460,0
|
|
20230922,105000,40898190,9460,9460,9460,9460,2
|
|
20230922,104900,40879270,9460,9460,9460,9460,0
|
|
20230922,104800,40879270,9460,9460,9460,9460,0
|
|
20230922,104700,40879270,9460,9460,9460,9460,10
|
|
20230922,104600,40784670,9470,9470,9470,9470,0
|
|
20230922,104500,40784670,9470,9470,9470,9470,0
|
|
20230922,104400,40784670,9470,9470,9470,9470,0
|
|
20230922,104300,40784670,9470,9470,9470,9470,0
|
|
20230922,104200,40784670,9470,9470,9470,9470,0
|
|
20230922,104100,40784670,9470,9470,9470,9470,0
|
|
20230922,104000,40784670,9470,9470,9470,9470,2
|
|
20230922,103900,40765730,9480,9480,9480,9480,0
|
|
20230922,103800,40765730,9480,9480,9480,9480,0
|
|
20230922,103700,40765730,9480,9480,9480,9480,0
|
|
20230922,103600,40765730,9480,9480,9480,9480,0
|
|
20230922,103500,40765730,9480,9480,9480,9480,0
|
|
20230922,103400,40765730,9480,9480,9480,9480,0
|
|
20230922,103300,40765730,9480,9480,9480,9480,0
|
|
20230922,103200,40765730,9480,9480,9480,9480,0
|
|
20230922,103100,40765730,9480,9480,9480,9480,0
|
|
20230922,103000,40765730,9480,9480,9480,9480,0
|
|
20230922,102900,40765730,9480,9480,9480,9480,0
|
|
20230922,102800,40765730,9480,9480,9480,9480,0
|
|
20230922,102700,40765730,9480,9480,9480,9480,0
|
|
20230922,102600,40765730,9480,9480,9480,9480,0
|
|
20230922,102500,40765730,9480,9480,9480,9480,0
|
|
20230922,102400,40765730,9480,9480,9480,9480,0
|
|
20230922,102300,40765730,9480,9480,9480,9480,0
|
|
20230922,102200,40765730,9480,9480,9480,9480,0
|
|
20230922,102100,40765730,9480,9480,9480,9480,0
|
|
20230922,102000,40765730,9480,9480,9480,9480,0
|
|
20230922,101900,40765730,9480,9480,9480,9480,0
|
|
20230922,101800,40765730,9480,9480,9480,9480,0
|
|
20230922,101700,40765730,9480,9480,9480,9480,0
|
|
20230922,101600,40765730,9480,9480,9480,9480,3
|
|
20230922,101500,40737290,9480,9480,9480,9480,4
|
|
20230922,101400,40699370,9480,9480,9480,9480,0
|
|
20230922,101300,40699370,9480,9480,9480,9480,0
|
|
20230922,101200,40699370,9480,9480,9480,9480,0
|
|
20230922,101100,40699370,9480,9480,9480,9480,0
|
|
20230922,101000,40699370,9480,9480,9480,9480,1
|
|
20230922,100900,40689890,9470,9460,9470,9460,2
|
|
20230922,100800,40670960,9470,9470,9470,9470,0
|
|
20230922,100700,40670960,9470,9470,9470,9470,0
|
|
20230922,100600,40670960,9470,9470,9470,9470,0
|
|
20230922,100500,40670960,9470,9470,9470,9470,1
|
|
20230922,100400,40661490,9470,9470,9470,9470,0
|
|
20230922,100300,40661490,9470,9470,9470,9470,1
|
|
20230922,100200,40652020,9420,9440,9490,9420,2352
|
|
20230922,100100,18333040,9490,9490,9490,9490,0
|
|
20230922,100000,18333040,9490,9440,9490,9440,2
|
|
20230922,095900,18314110,9440,9430,9440,9410,342
|
|
20230922,095800,15095740,9440,9450,9450,9440,9
|
|
20230922,095700,15010770,9500,9500,9500,9500,0
|
|
20230922,095600,15010770,9500,9500,9500,9500,0
|
|
20230922,095500,15010770,9500,9500,9500,9500,0
|
|
20230922,095400,15010770,9500,9500,9500,9500,0
|
|
20230922,095300,15010770,9500,9500,9500,9500,0
|
|
20230922,095200,15010770,9500,9500,9500,9500,0
|
|
20230922,095100,15010770,9500,9500,9500,9500,5
|
|
20230922,095000,14963270,9500,9500,9500,9500,0
|
|
20230922,094900,14963270,9500,9500,9500,9500,0
|
|
20230922,094800,14963270,9500,9500,9500,9500,0
|
|
20230922,094700,14963270,9500,9500,9500,9500,1
|
|
20230922,094600,14953770,9450,9500,9500,9450,4
|
|
20230922,094500,14915870,9460,9460,9460,9460,1
|
|
20230922,094400,14906410,9510,9510,9510,9510,0
|
|
20230922,094300,14906410,9510,9510,9510,9510,0
|
|
20230922,094200,14906410,9510,9510,9510,9510,0
|
|
20230922,094100,14906410,9510,9510,9510,9510,0
|
|
20230922,094000,14906410,9510,9510,9510,9510,0
|
|
20230922,093900,14906410,9510,9510,9510,9510,0
|
|
20230922,093800,14906410,9510,9510,9510,9510,0
|
|
20230922,093700,14906410,9510,9510,9510,9510,0
|
|
20230922,093600,14906410,9510,9510,9510,9510,7
|
|
20230922,093500,14839840,9540,9540,9540,9540,0
|
|
20230922,093400,14839840,9540,9540,9540,9540,0
|
|
20230922,093300,14839840,9540,9540,9540,9540,0
|
|
20230922,093200,14839840,9540,9540,9540,9540,0
|
|
20230922,093100,14839840,9540,9540,9540,9540,0
|
|
20230922,093000,14839840,9540,9540,9540,9540,0
|
|
20230922,092900,14839840,9540,9540,9540,9540,0
|
|
20230922,092800,14839840,9540,9470,9540,9440,10
|
|
20230922,092700,14745100,9540,9480,9540,9480,3
|
|
20230922,092600,14716600,9540,9540,9540,9540,0
|
|
20230922,092500,14716600,9540,9540,9540,9540,0
|
|
20230922,092400,14716600,9540,9500,9540,9480,8
|
|
20230922,092300,14640540,9540,9540,9540,9540,0
|
|
20230922,092200,14640540,9540,9520,9540,9520,2
|
|
20230922,092100,14621480,9540,9540,9540,9540,3
|
|
20230922,092000,14592860,9540,9510,9540,9510,33
|
|
20230922,091900,14278670,9500,9440,9500,9440,68
|
|
20230922,091800,13634580,9430,9430,9430,9430,244
|
|
20230922,091700,11333660,9430,9430,9430,9430,2
|
|
20230922,091600,11314800,9430,9430,9430,9430,42
|
|
20230922,091500,10918740,9430,9420,9430,9420,2
|
|
20230922,091400,10899890,9420,9400,9420,9400,5
|
|
20230922,091300,10852850,9430,9430,9430,9430,1
|
|
20230922,091200,10843420,9430,9430,9430,9430,2
|
|
20230922,091100,10824560,9430,9430,9430,9430,0
|
|
20230922,091000,10824560,9430,9420,9430,9390,39
|
|
20230922,090900,10458160,9430,9430,9430,9430,21
|
|
20230922,090800,10260130,9430,9430,9430,9430,13
|
|
20230922,090700,10137540,9390,9350,9390,9350,41
|
|
20230922,090600,9754150,9350,9350,9350,9340,148
|
|
20230922,090500,8370550,9390,9390,9390,9350,48
|
|
20230922,090400,7921310,9390,9380,9390,9380,153
|
|
20230922,090300,6486120,9360,9360,9380,9360,32
|
|
20230922,090200,6186560,9380,9380,9380,9380,2
|
|
20230922,090100,6167800,9380,9390,9390,9380,172
|
|
20230922,090000,4554150,9390,9390,9390,9390,485
|