595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185200,469086990,8820,8820,8820,8820,2283
|
|
20230814,185100,469086990,8820,8820,8820,8820,0
|
|
20230814,185000,469086990,8820,8820,8820,8820,0
|
|
20230814,184900,469086990,8820,8820,8820,8820,0
|
|
20230814,184800,469086990,8820,8820,8820,8820,0
|
|
20230814,184700,469086990,8820,8820,8820,8820,0
|
|
20230814,184600,469086990,8820,8820,8820,8820,0
|
|
20230814,184500,469086990,8820,8820,8820,8820,0
|
|
20230814,184400,469086990,8820,8820,8820,8820,0
|
|
20230814,184300,469086990,8820,8820,8820,8820,0
|
|
20230814,184200,469086990,8820,8820,8820,8820,0
|
|
20230814,184100,469086990,8820,8820,8820,8820,0
|
|
20230814,184000,469086990,8820,8820,8820,8820,0
|
|
20230814,183900,469086990,8820,8820,8820,8820,0
|
|
20230814,183800,469086990,8820,8820,8820,8820,0
|
|
20230814,183700,469086990,8820,8820,8820,8820,0
|
|
20230814,183600,469086990,8820,8820,8820,8820,0
|
|
20230814,183500,469086990,8820,8820,8820,8820,0
|
|
20230814,183400,469086990,8820,8820,8820,8820,0
|
|
20230814,183300,469086990,8820,8820,8820,8820,0
|
|
20230814,183200,469086990,8820,8820,8820,8820,0
|
|
20230814,183100,469086990,8820,8820,8820,8820,0
|
|
20230814,183000,469086990,8820,8820,8820,8820,0
|
|
20230814,182900,469086990,8820,8820,8820,8820,0
|
|
20230814,182800,469086990,8820,8820,8820,8820,0
|
|
20230814,182700,469086990,8820,8820,8820,8820,0
|
|
20230814,182600,469086990,8820,8820,8820,8820,0
|
|
20230814,182500,469086990,8820,8820,8820,8820,0
|
|
20230814,182400,469086990,8820,8820,8820,8820,0
|
|
20230814,182300,469086990,8820,8820,8820,8820,0
|
|
20230814,182200,469086990,8820,8820,8820,8820,2283
|
|
20230814,182100,469086990,8820,8820,8820,8820,0
|
|
20230814,182000,469086990,8820,8820,8820,8820,0
|
|
20230814,181900,469086990,8820,8820,8820,8820,0
|
|
20230814,181800,469086990,8820,8820,8820,8820,0
|
|
20230814,181700,469086990,8820,8820,8820,8820,0
|
|
20230814,181600,469086990,8820,8820,8820,8820,0
|
|
20230814,181500,469086990,8820,8820,8820,8820,0
|
|
20230814,181400,469086990,8820,8820,8820,8820,0
|
|
20230814,181300,469086990,8820,8820,8820,8820,0
|
|
20230814,181200,469086990,8820,8820,8820,8820,0
|
|
20230814,181100,469086990,8820,8820,8820,8820,0
|
|
20230814,181000,469086990,8820,8820,8820,8820,0
|
|
20230814,180900,469086990,8820,8820,8820,8820,0
|
|
20230814,180800,469086990,8820,8820,8820,8820,0
|
|
20230814,180700,469086990,8820,8820,8820,8820,0
|
|
20230814,180600,469086990,8820,8820,8820,8820,0
|
|
20230814,180500,469086990,8820,8820,8820,8820,0
|
|
20230814,180400,469086990,8820,8820,8820,8820,0
|
|
20230814,180300,469086990,8820,8820,8820,8820,0
|
|
20230814,180200,469086990,8820,8820,8820,8820,0
|
|
20230814,180100,469086990,8820,8820,8820,8820,0
|
|
20230814,180000,469086990,8820,8820,8820,8820,0
|
|
20230814,175900,469086990,8820,8820,8820,8820,0
|
|
20230814,175800,469086990,8820,8820,8820,8820,0
|
|
20230814,175700,469086990,8820,8820,8820,8820,0
|
|
20230814,175600,469086990,8820,8820,8820,8820,0
|
|
20230814,175500,469086990,8820,8820,8820,8820,0
|
|
20230814,175400,469086990,8820,8820,8820,8820,0
|
|
20230814,175300,469086990,8820,8820,8820,8820,0
|
|
20230814,175200,469086990,8820,8820,8820,8820,2283
|
|
20230814,175100,469086990,8820,8820,8820,8820,0
|
|
20230814,175000,469086990,8820,8820,8820,8820,0
|
|
20230814,174900,469086990,8820,8820,8820,8820,0
|
|
20230814,174800,469086990,8820,8820,8820,8820,0
|
|
20230814,174700,469086990,8820,8820,8820,8820,0
|
|
20230814,174600,469086990,8820,8820,8820,8820,0
|
|
20230814,174500,469086990,8820,8820,8820,8820,0
|
|
20230814,174400,469086990,8820,8820,8820,8820,0
|
|
20230814,174300,469086990,8820,8820,8820,8820,0
|
|
20230814,174200,469086990,8820,8820,8820,8820,0
|
|
20230814,174100,469086990,8820,8820,8820,8820,0
|
|
20230814,174000,469086990,8820,8820,8820,8820,0
|
|
20230814,173900,469086990,8820,8820,8820,8820,0
|
|
20230814,173800,469086990,8820,8820,8820,8820,0
|
|
20230814,173700,469086990,8820,8820,8820,8820,0
|
|
20230814,173600,469086990,8820,8820,8820,8820,0
|
|
20230814,173500,469086990,8820,8820,8820,8820,0
|
|
20230814,173400,469086990,8820,8820,8820,8820,0
|
|
20230814,173300,469086990,8820,8820,8820,8820,0
|
|
20230814,173200,469086990,8820,8820,8820,8820,0
|
|
20230814,173100,469086990,8820,8820,8820,8820,0
|
|
20230814,173000,469086990,8820,8820,8820,8820,0
|
|
20230814,172900,469086990,8820,8820,8820,8820,0
|
|
20230814,172800,469086990,8820,8820,8820,8820,0
|
|
20230814,172700,469086990,8820,8820,8820,8820,0
|
|
20230814,172600,469086990,8820,8820,8820,8820,0
|
|
20230814,172500,469086990,8820,8820,8820,8820,0
|
|
20230814,172400,469086990,8820,8820,8820,8820,0
|
|
20230814,172300,469086990,8820,8820,8820,8820,0
|
|
20230814,172200,469086990,8820,8820,8820,8820,2283
|
|
20230814,172100,469086990,8820,8820,8820,8820,0
|
|
20230814,172000,469086990,8820,8820,8820,8820,0
|
|
20230814,171900,469086990,8820,8820,8820,8820,0
|
|
20230814,171800,469086990,8820,8820,8820,8820,0
|
|
20230814,171700,469086990,8820,8820,8820,8820,0
|
|
20230814,171600,469086990,8820,8820,8820,8820,0
|
|
20230814,171500,469086990,8820,8820,8820,8820,0
|
|
20230814,171400,469086990,8820,8820,8820,8820,0
|
|
20230814,171300,469086990,8820,8820,8820,8820,0
|
|
20230814,171200,469086990,8820,8820,8820,8820,0
|
|
20230814,171100,469086990,8820,8820,8820,8820,0
|
|
20230814,171000,469086990,8820,8820,8820,8820,0
|
|
20230814,170900,469086990,8820,8820,8820,8820,0
|
|
20230814,170800,469086990,8820,8820,8820,8820,0
|
|
20230814,170700,469086990,8820,8820,8820,8820,0
|
|
20230814,170600,469086990,8820,8820,8820,8820,0
|
|
20230814,170500,469086990,8820,8820,8820,8820,0
|
|
20230814,170400,469086990,8820,8820,8820,8820,0
|
|
20230814,170300,469086990,8820,8820,8820,8820,0
|
|
20230814,170200,469086990,8820,8820,8820,8820,0
|
|
20230814,170100,469086990,8820,8820,8820,8820,0
|
|
20230814,170000,469086990,8820,8820,8820,8820,0
|
|
20230814,165900,469086990,8820,8820,8820,8820,0
|
|
20230814,165800,469086990,8820,8820,8820,8820,0
|
|
20230814,165700,469086990,8820,8820,8820,8820,0
|
|
20230814,165600,469086990,8820,8820,8820,8820,0
|
|
20230814,165500,469086990,8820,8820,8820,8820,0
|
|
20230814,165400,469086990,8820,8820,8820,8820,0
|
|
20230814,165300,469086990,8820,8820,8820,8820,0
|
|
20230814,165200,469086990,8820,8820,8820,8820,2283
|
|
20230814,165100,469086990,8820,8820,8820,8820,0
|
|
20230814,165000,469086990,8820,8820,8820,8820,0
|
|
20230814,164900,469086990,8820,8820,8820,8820,0
|
|
20230814,164800,469086990,8820,8820,8820,8820,0
|
|
20230814,164700,469086990,8820,8820,8820,8820,0
|
|
20230814,164600,469086990,8820,8820,8820,8820,0
|
|
20230814,164500,469086990,8820,8820,8820,8820,0
|
|
20230814,164400,469086990,8820,8820,8820,8820,0
|
|
20230814,164300,469086990,8820,8820,8820,8820,0
|
|
20230814,164200,469086990,8820,8820,8820,8820,0
|
|
20230814,164100,469086990,8820,8820,8820,8820,0
|
|
20230814,164000,469086990,8820,8820,8820,8820,0
|
|
20230814,163900,469086990,8820,8820,8820,8820,0
|
|
20230814,163800,469086990,8820,8820,8820,8820,0
|
|
20230814,163700,469086990,8820,8820,8820,8820,0
|
|
20230814,163600,469086990,8820,8820,8820,8820,0
|
|
20230814,163500,469086990,8820,8820,8820,8820,0
|
|
20230814,163400,469086990,8820,8820,8820,8820,0
|
|
20230814,163300,469086990,8820,8820,8820,8820,0
|
|
20230814,163200,469086990,8820,8820,8820,8820,0
|
|
20230814,163100,469086990,8820,8820,8820,8820,0
|
|
20230814,163000,469086990,8820,8820,8820,8820,0
|
|
20230814,162900,469086990,8820,8820,8820,8820,0
|
|
20230814,162800,469086990,8820,8820,8820,8820,0
|
|
20230814,162700,469086990,8820,8820,8820,8820,0
|
|
20230814,162600,469086990,8820,8820,8820,8820,0
|
|
20230814,162500,469086990,8820,8820,8820,8820,0
|
|
20230814,162400,469086990,8820,8820,8820,8820,0
|
|
20230814,162300,469086990,8820,8820,8820,8820,0
|
|
20230814,162200,469086990,8820,8820,8820,8820,2283
|
|
20230814,162100,469086990,8820,8820,8820,8820,0
|
|
20230814,162000,469086990,8820,8820,8820,8820,0
|
|
20230814,161900,469086990,8820,8820,8820,8820,0
|
|
20230814,161800,469086990,8820,8820,8820,8820,0
|
|
20230814,161700,469086990,8820,8820,8820,8820,0
|
|
20230814,161600,469086990,8820,8820,8820,8820,0
|
|
20230814,161500,469086990,8820,8820,8820,8820,0
|
|
20230814,161400,469086990,8820,8820,8820,8820,0
|
|
20230814,161300,469086990,8820,8820,8820,8820,0
|
|
20230814,161200,469086990,8820,8820,8820,8820,0
|
|
20230814,161100,469086990,8820,8820,8820,8820,0
|
|
20230814,161000,469086990,8820,8820,8820,8820,0
|
|
20230814,160900,469086990,8820,8820,8820,8820,0
|
|
20230814,160800,469086990,8820,8820,8820,8820,0
|
|
20230814,160700,469086990,8820,8820,8820,8820,0
|
|
20230814,160600,469086990,8820,8820,8820,8820,0
|
|
20230814,160500,469086990,8820,8820,8820,8820,0
|
|
20230814,160400,469086990,8820,8820,8820,8820,0
|
|
20230814,160300,469086990,8820,8820,8820,8820,0
|
|
20230814,160200,469086990,8820,8820,8820,8820,0
|
|
20230814,160100,469086990,8820,8820,8820,8820,0
|
|
20230814,160000,469086990,8820,8820,8820,8820,0
|
|
20230814,155900,469086990,8820,8820,8820,8820,0
|
|
20230814,155800,469086990,8820,8820,8820,8820,0
|
|
20230814,155700,469086990,8820,8820,8820,8820,0
|
|
20230814,155600,469086990,8820,8820,8820,8820,0
|
|
20230814,155500,469086990,8820,8820,8820,8820,0
|
|
20230814,155400,469086990,8820,8820,8820,8820,0
|
|
20230814,155300,469086990,8820,8820,8820,8820,0
|
|
20230814,155200,469086990,8820,8820,8820,8820,2283
|
|
20230814,155100,469086990,8820,8820,8820,8820,0
|
|
20230814,155000,469086990,8820,8820,8820,8820,0
|
|
20230814,154900,469086990,8820,8820,8820,8820,0
|
|
20230814,154800,469086990,8820,8820,8820,8820,0
|
|
20230814,154700,469086990,8820,8820,8820,8820,0
|
|
20230814,154600,469086990,8820,8820,8820,8820,0
|
|
20230814,154500,469086990,8820,8820,8820,8820,0
|
|
20230814,154400,469086990,8820,8820,8820,8820,0
|
|
20230814,154300,469086990,8820,8820,8820,8820,0
|
|
20230814,154200,469086990,8820,8820,8820,8820,0
|
|
20230814,154100,469086990,8820,8820,8820,8820,0
|
|
20230814,154000,469086990,8820,8820,8820,8820,0
|
|
20230814,153900,469086990,8820,8820,8820,8820,0
|
|
20230814,153800,469086990,8820,8820,8820,8820,0
|
|
20230814,153700,469086990,8820,8820,8820,8820,0
|
|
20230814,153600,469086990,8820,8820,8820,8820,0
|
|
20230814,153500,469086990,8820,8820,8820,8820,0
|
|
20230814,153400,469086990,8820,8820,8820,8820,0
|
|
20230814,153300,469086990,8820,8820,8820,8820,0
|
|
20230814,153200,469086990,8820,8820,8820,8820,0
|
|
20230814,153100,469086990,8820,8820,8820,8820,0
|
|
20230814,153000,469086990,8820,8820,8820,8820,2283
|
|
20230814,152900,448950930,8820,8820,8820,8820,0
|
|
20230814,152800,448950930,8820,8820,8820,8820,0
|
|
20230814,152700,448950930,8820,8820,8820,8820,0
|
|
20230814,152600,448950930,8820,8820,8820,8820,0
|
|
20230814,152500,448950930,8820,8820,8820,8820,0
|
|
20230814,152400,448950930,8820,8820,8820,8820,0
|
|
20230814,152300,448950930,8820,8820,8820,8820,0
|
|
20230814,152200,448950930,8820,8820,8820,8820,0
|
|
20230814,152100,448950930,8820,8820,8820,8820,0
|
|
20230814,152000,448950930,8820,8820,8820,8820,0
|
|
20230814,151900,448950930,8820,8810,8820,8810,33
|
|
20230814,151800,448660000,8800,8820,8830,8800,1196
|
|
20230814,151700,438125960,8820,8830,8830,8820,152
|
|
20230814,151600,436784010,8840,8840,8840,8840,10
|
|
20230814,151500,436695610,8830,8830,8830,8830,0
|
|
20230814,151400,436695610,8830,8830,8830,8830,0
|
|
20230814,151300,436695610,8830,8840,8840,8830,11
|
|
20230814,151200,436598380,8840,8840,8840,8840,10
|
|
20230814,151100,436509980,8850,8850,8850,8850,0
|
|
20230814,151000,436509980,8850,8840,8850,8840,8
|
|
20230814,150900,436439210,8850,8850,8850,8850,0
|
|
20230814,150800,436439210,8850,8850,8850,8850,3
|
|
20230814,150700,436412660,8830,8830,8830,8830,100
|
|
20230814,150600,435529660,8840,8840,8840,8840,0
|
|
20230814,150500,435529660,8840,8840,8840,8840,0
|
|
20230814,150400,435529660,8840,8840,8840,8840,0
|
|
20230814,150300,435529660,8840,8840,8840,8840,0
|
|
20230814,150200,435529660,8840,8840,8840,8840,3
|
|
20230814,150100,435503140,8820,8820,8820,8820,0
|
|
20230814,150000,435503140,8820,8820,8820,8820,0
|
|
20230814,145900,435503140,8820,8820,8820,8820,394
|
|
20230814,145800,432028060,8810,8810,8810,8810,50
|
|
20230814,145700,431587560,8820,8820,8820,8820,0
|
|
20230814,145600,431587560,8820,8820,8820,8820,0
|
|
20230814,145500,431587560,8820,8820,8820,8800,570
|
|
20230814,145400,426563400,8820,8820,8820,8820,50
|
|
20230814,145300,426122400,8870,8870,8870,8870,0
|
|
20230814,145200,426122400,8870,8870,8870,8870,0
|
|
20230814,145100,426122400,8870,8870,8870,8870,0
|
|
20230814,145000,426122400,8870,8870,8870,8870,0
|
|
20230814,144900,426122400,8870,8870,8870,8870,20
|
|
20230814,144800,425945000,8810,8810,8810,8810,44
|
|
20230814,144700,425557360,8810,8810,8810,8810,265
|
|
20230814,144600,423222710,8870,8870,8870,8870,1
|
|
20230814,144500,423213840,8820,8830,8830,8820,210
|
|
20230814,144400,421360970,8830,8830,8830,8830,0
|
|
20230814,144300,421360970,8830,8850,8850,8830,60
|
|
20230814,144200,420830890,8870,8870,8870,8870,15
|
|
20230814,144100,420697840,8880,8880,8880,8880,0
|
|
20230814,144000,420697840,8880,8880,8880,8880,12
|
|
20230814,143900,420591280,8910,8910,8910,8910,0
|
|
20230814,143800,420591280,8910,8910,8910,8910,0
|
|
20230814,143700,420591280,8910,8900,8910,8900,2
|
|
20230814,143600,420573470,8910,8900,8910,8900,4
|
|
20230814,143500,420537860,8910,8910,8910,8910,30
|
|
20230814,143400,420270560,8910,8890,8910,8890,78
|
|
20230814,143300,419576940,8890,8870,8890,8870,20
|
|
20230814,143200,419399310,8870,8870,8870,8870,1
|
|
20230814,143100,419390440,8880,8880,8880,8880,10
|
|
20230814,143000,419301640,8880,8880,8880,8880,0
|
|
20230814,142900,419301640,8880,8880,8880,8880,8
|
|
20230814,142800,419230600,8900,8830,8900,8830,1056
|
|
20230814,142700,409894330,8830,8840,8840,8830,800
|
|
20230814,142600,402830230,8840,8850,8850,8840,303
|
|
20230814,142500,400151360,8840,8890,8890,8840,460
|
|
20230814,142400,396079570,8840,8840,8900,8840,283
|
|
20230814,142300,393576650,8840,8900,8900,8840,2
|
|
20230814,142200,393558910,8900,8900,8900,8900,0
|
|
20230814,142100,393558910,8900,8900,8900,8900,781
|
|
20230814,142000,386608010,8920,8920,8920,8920,0
|
|
20230814,141900,386608010,8920,8880,8920,8880,770
|
|
20230814,141800,379750010,8900,8830,8900,8790,592
|
|
20230814,141700,374514880,8830,8830,8830,8830,22
|
|
20230814,141600,374320620,8800,8800,8800,8800,664
|
|
20230814,141500,368477420,8790,8810,8810,8790,417
|
|
20230814,141400,364811750,8820,8810,8890,8810,725
|
|
20230814,141300,358404720,8770,8820,8820,8770,1313
|
|
20230814,141200,346856280,8800,8990,8990,8800,9386
|
|
20230814,141100,263388360,9020,9020,9020,9020,0
|
|
20230814,141000,263388360,9020,9020,9020,9020,0
|
|
20230814,140900,263388360,9020,9020,9020,9020,0
|
|
20230814,140800,263388360,9020,9020,9020,9020,0
|
|
20230814,140700,263388360,9020,9020,9020,9020,0
|
|
20230814,140600,263388360,9020,9020,9020,9020,0
|
|
20230814,140500,263388360,9020,9020,9020,9020,0
|
|
20230814,140400,263388360,9020,9020,9020,9020,0
|
|
20230814,140300,263388360,9020,9020,9020,9020,0
|
|
20230814,140200,263388360,9020,9020,9020,9020,0
|
|
20230814,140100,263388360,9020,9020,9020,9020,0
|
|
20230814,140000,263388360,9020,9020,9020,9020,0
|
|
20230814,135900,263388360,9020,9020,9020,9020,20
|
|
20230814,135800,263207960,9000,9020,9020,9000,70
|
|
20230814,135700,262577560,9000,9000,9000,9000,0
|
|
20230814,135600,262577560,9000,9000,9000,9000,0
|
|
20230814,135500,262577560,9000,9000,9000,9000,0
|
|
20230814,135400,262577560,9000,9000,9000,9000,0
|
|
20230814,135300,262577560,9000,9000,9000,9000,0
|
|
20230814,135200,262577560,9000,9000,9000,9000,0
|
|
20230814,135100,262577560,9000,9000,9000,9000,0
|
|
20230814,135000,262577560,9000,9000,9000,9000,0
|
|
20230814,134900,262577560,9000,9000,9000,9000,50
|
|
20230814,134800,262127560,9000,9000,9000,9000,0
|
|
20230814,134700,262127560,9000,9000,9000,9000,38
|
|
20230814,134600,261785560,9000,9000,9000,9000,0
|
|
20230814,134500,261785560,9000,9000,9000,9000,0
|
|
20230814,134400,261785560,9000,9000,9000,9000,210
|
|
20230814,134300,259895560,9020,9020,9020,9020,0
|
|
20230814,134200,259895560,9020,9020,9020,9020,0
|
|
20230814,134100,259895560,9020,9020,9020,9020,0
|
|
20230814,134000,259895560,9020,9020,9020,9020,0
|
|
20230814,133900,259895560,9020,9020,9020,9020,0
|
|
20230814,133800,259895560,9020,9020,9020,9020,0
|
|
20230814,133700,259895560,9020,9020,9020,9020,0
|
|
20230814,133600,259895560,9020,9020,9020,9020,0
|
|
20230814,133500,259895560,9020,9020,9020,9020,0
|
|
20230814,133400,259895560,9020,9020,9020,9020,0
|
|
20230814,133300,259895560,9020,9020,9020,9020,0
|
|
20230814,133200,259895560,9020,9020,9020,9020,0
|
|
20230814,133100,259895560,9020,9020,9020,9020,0
|
|
20230814,133000,259895560,9020,9020,9020,9020,0
|
|
20230814,132900,259895560,9020,9020,9020,9020,0
|
|
20230814,132800,259895560,9020,9020,9020,9020,0
|
|
20230814,132700,259895560,9020,9020,9020,9020,0
|
|
20230814,132600,259895560,9020,9020,9020,9020,0
|
|
20230814,132500,259895560,9020,9020,9020,9020,0
|
|
20230814,132400,259895560,9020,9020,9020,9020,0
|
|
20230814,132300,259895560,9020,9020,9020,9020,109
|
|
20230814,132200,258912380,9010,9010,9010,9010,63
|
|
20230814,132100,258344750,9020,9020,9020,9020,0
|
|
20230814,132000,258344750,9020,9020,9020,9020,0
|
|
20230814,131900,258344750,9020,9020,9020,9020,0
|
|
20230814,131800,258344750,9020,9030,9030,9020,6
|
|
20230814,131700,258290590,9030,9030,9030,9030,0
|
|
20230814,131600,258290590,9030,9030,9030,9030,0
|
|
20230814,131500,258290590,9030,9030,9030,9030,0
|
|
20230814,131400,258290590,9030,9030,9030,9030,0
|
|
20230814,131300,258290590,9030,9030,9030,9030,0
|
|
20230814,131200,258290590,9030,9030,9030,9030,0
|
|
20230814,131100,258290590,9030,9030,9030,9030,0
|
|
20230814,131000,258290590,9030,9030,9030,9030,0
|
|
20230814,130900,258290590,9030,9030,9030,9030,0
|
|
20230814,130800,258290590,9030,9030,9030,9030,0
|
|
20230814,130700,258290590,9030,9030,9030,9030,0
|
|
20230814,130600,258290590,9030,9030,9030,9030,0
|
|
20230814,130500,258290590,9030,9030,9030,9030,10
|
|
20230814,130400,258200290,9030,9030,9030,9030,0
|
|
20230814,130300,258200290,9030,9030,9030,9030,0
|
|
20230814,130200,258200290,9030,9030,9030,9030,0
|
|
20230814,130100,258200290,9030,9030,9030,9030,0
|
|
20230814,130000,258200290,9030,9030,9030,9030,0
|
|
20230814,125900,258200290,9030,9030,9030,9030,0
|
|
20230814,125800,258200290,9030,9030,9030,9030,0
|
|
20230814,125700,258200290,9030,9030,9030,9030,0
|
|
20230814,125600,258200290,9030,9030,9030,9030,0
|
|
20230814,125500,258200290,9030,9030,9030,9030,0
|
|
20230814,125400,258200290,9030,9030,9030,9030,0
|
|
20230814,125300,258200290,9030,9030,9030,9030,0
|
|
20230814,125200,258200290,9030,9030,9030,9030,20
|
|
20230814,125100,258019690,9020,9020,9020,9020,0
|
|
20230814,125000,258019690,9020,9020,9020,9020,40
|
|
20230814,124900,257658890,9030,9030,9030,9030,0
|
|
20230814,124800,257658890,9030,9030,9030,9030,0
|
|
20230814,124700,257658890,9030,9030,9030,9030,0
|
|
20230814,124600,257658890,9030,9030,9030,9030,0
|
|
20230814,124500,257658890,9030,9030,9030,9030,10
|
|
20230814,124400,257568590,9030,9030,9030,9030,0
|
|
20230814,124300,257568590,9030,9030,9030,9030,0
|
|
20230814,124200,257568590,9030,9030,9030,9030,0
|
|
20230814,124100,257568590,9030,9030,9030,9030,0
|
|
20230814,124000,257568590,9030,9030,9030,9030,0
|
|
20230814,123900,257568590,9030,9030,9030,9030,0
|
|
20230814,123800,257568590,9030,9030,9030,9030,0
|
|
20230814,123700,257568590,9030,9030,9030,9030,0
|
|
20230814,123600,257568590,9030,9030,9030,9030,0
|
|
20230814,123500,257568590,9030,9030,9030,9030,0
|
|
20230814,123400,257568590,9030,9030,9030,9030,0
|
|
20230814,123300,257568590,9030,9030,9030,9030,0
|
|
20230814,123200,257568590,9030,9030,9030,9030,10
|
|
20230814,123100,257478290,9030,9030,9030,9030,20
|
|
20230814,123000,257297690,9020,9020,9020,9020,40
|
|
20230814,122900,256936890,9020,9020,9020,9020,0
|
|
20230814,122800,256936890,9020,9020,9020,9020,0
|
|
20230814,122700,256936890,9020,9020,9020,9020,0
|
|
20230814,122600,256936890,9020,9020,9020,9020,67
|
|
20230814,122500,256332550,9020,9020,9020,9020,0
|
|
20230814,122400,256332550,9020,9020,9020,9020,30
|
|
20230814,122300,256061950,9030,9030,9030,9030,0
|
|
20230814,122200,256061950,9030,9030,9030,9030,0
|
|
20230814,122100,256061950,9030,9030,9030,9030,0
|
|
20230814,122000,256061950,9030,9030,9030,9030,2
|
|
20230814,121900,256043890,9030,9030,9030,9030,0
|
|
20230814,121800,256043890,9030,9030,9030,9030,0
|
|
20230814,121700,256043890,9030,9030,9030,9030,0
|
|
20230814,121600,256043890,9030,9030,9030,9030,20
|
|
20230814,121500,255863290,9030,9020,9030,9020,30
|
|
20230814,121400,255592590,9020,9020,9020,9020,0
|
|
20230814,121300,255592590,9020,9020,9020,9020,0
|
|
20230814,121200,255592590,9020,9020,9020,9020,0
|
|
20230814,121100,255592590,9020,9020,9020,9020,0
|
|
20230814,121000,255592590,9020,9020,9020,9020,0
|
|
20230814,120900,255592590,9020,9020,9020,9020,22
|
|
20230814,120800,255394150,9030,9030,9030,9030,0
|
|
20230814,120700,255394150,9030,9030,9030,9030,0
|
|
20230814,120600,255394150,9030,9030,9030,9030,0
|
|
20230814,120500,255394150,9030,9030,9030,9030,0
|
|
20230814,120400,255394150,9030,9030,9030,9030,0
|
|
20230814,120300,255394150,9030,9030,9030,9030,0
|
|
20230814,120200,255394150,9030,9030,9030,9030,55
|
|
20230814,120100,254897500,9030,9030,9030,9030,0
|
|
20230814,120000,254897500,9030,9030,9030,9030,0
|
|
20230814,115900,254897500,9030,9030,9030,9030,0
|
|
20230814,115800,254897500,9030,9030,9030,9030,0
|
|
20230814,115700,254897500,9030,9030,9030,9030,0
|
|
20230814,115600,254897500,9030,9030,9030,9030,0
|
|
20230814,115500,254897500,9030,9030,9030,9030,0
|
|
20230814,115400,254897500,9030,9030,9030,9030,1
|
|
20230814,115300,254888470,9030,9030,9030,9030,0
|
|
20230814,115200,254888470,9030,9030,9030,9030,0
|
|
20230814,115100,254888470,9030,9030,9030,9030,0
|
|
20230814,115000,254888470,9030,9030,9030,9030,0
|
|
20230814,114900,254888470,9030,9030,9030,9030,2
|
|
20230814,114800,254870410,9050,9050,9050,9050,0
|
|
20230814,114700,254870410,9050,9050,9050,9050,0
|
|
20230814,114600,254870410,9050,9050,9050,9050,0
|
|
20230814,114500,254870410,9050,9050,9050,9050,0
|
|
20230814,114400,254870410,9050,9050,9050,9050,0
|
|
20230814,114300,254870410,9050,9050,9050,9050,0
|
|
20230814,114200,254870410,9050,9050,9050,9050,0
|
|
20230814,114100,254870410,9050,9050,9050,9050,0
|
|
20230814,114000,254870410,9050,9050,9050,9050,0
|
|
20230814,113900,254870410,9050,9050,9050,9050,0
|
|
20230814,113800,254870410,9050,9050,9050,9050,0
|
|
20230814,113700,254870410,9050,9050,9050,9050,0
|
|
20230814,113600,254870410,9050,9050,9050,9050,0
|
|
20230814,113500,254870410,9050,9050,9050,9050,0
|
|
20230814,113400,254870410,9050,9050,9050,9050,0
|
|
20230814,113300,254870410,9050,9050,9050,9050,50
|
|
20230814,113200,254417910,9050,9050,9050,9050,0
|
|
20230814,113100,254417910,9050,9050,9050,9050,0
|
|
20230814,113000,254417910,9050,9050,9050,9050,0
|
|
20230814,112900,254417910,9050,9050,9050,9050,0
|
|
20230814,112800,254417910,9050,9050,9050,9050,0
|
|
20230814,112700,254417910,9050,9050,9050,9050,0
|
|
20230814,112600,254417910,9050,9050,9050,9050,10
|
|
20230814,112500,254327410,9050,9050,9050,9050,0
|
|
20230814,112400,254327410,9050,9050,9050,9050,0
|
|
20230814,112300,254327410,9050,9050,9050,9050,0
|
|
20230814,112200,254327410,9050,9050,9050,9050,0
|
|
20230814,112100,254327410,9050,9050,9050,9050,0
|
|
20230814,112000,254327410,9050,9050,9050,9050,0
|
|
20230814,111900,254327410,9050,9050,9050,9050,0
|
|
20230814,111800,254327410,9050,9050,9050,9050,0
|
|
20230814,111700,254327410,9050,9050,9050,9050,0
|
|
20230814,111600,254327410,9050,9050,9050,9050,0
|
|
20230814,111500,254327410,9050,9050,9050,9050,0
|
|
20230814,111400,254327410,9050,9050,9050,9050,0
|
|
20230814,111300,254327410,9050,9050,9050,9050,0
|
|
20230814,111200,254327410,9050,9050,9050,9050,0
|
|
20230814,111100,254327410,9050,9050,9050,9050,0
|
|
20230814,111000,254327410,9050,9050,9050,9050,0
|
|
20230814,110900,254327410,9050,9050,9050,9050,1
|
|
20230814,110800,254318360,8990,8990,8990,8990,0
|
|
20230814,110700,254318360,8990,8990,8990,8990,0
|
|
20230814,110600,254318360,8990,8990,8990,8990,0
|
|
20230814,110500,254318360,8990,8990,8990,8990,0
|
|
20230814,110400,254318360,8990,8990,8990,8990,0
|
|
20230814,110300,254318360,8990,8990,8990,8990,0
|
|
20230814,110200,254318360,8990,8990,8990,8990,0
|
|
20230814,110100,254318360,8990,8990,8990,8990,0
|
|
20230814,110000,254318360,8990,8990,8990,8990,0
|
|
20230814,105900,254318360,8990,8990,8990,8990,0
|
|
20230814,105800,254318360,8990,8990,8990,8990,0
|
|
20230814,105700,254318360,8990,8990,8990,8990,0
|
|
20230814,105600,254318360,8990,8990,8990,8990,0
|
|
20230814,105500,254318360,8990,8990,8990,8990,0
|
|
20230814,105400,254318360,8990,8990,8990,8990,0
|
|
20230814,105300,254318360,8990,9020,9020,8990,270
|
|
20230814,105200,251886300,9020,9020,9020,9020,0
|
|
20230814,105100,251886300,9020,9020,9020,9020,0
|
|
20230814,105000,251886300,9020,9020,9020,9020,0
|
|
20230814,104900,251886300,9020,9020,9020,9020,0
|
|
20230814,104800,251886300,9020,9020,9020,9020,0
|
|
20230814,104700,251886300,9020,9020,9020,9020,0
|
|
20230814,104600,251886300,9020,9020,9020,9020,0
|
|
20230814,104500,251886300,9020,9020,9020,9020,0
|
|
20230814,104400,251886300,9020,9020,9020,9020,0
|
|
20230814,104300,251886300,9020,9020,9020,9020,0
|
|
20230814,104200,251886300,9020,9020,9020,9020,0
|
|
20230814,104100,251886300,9020,9020,9020,9020,0
|
|
20230814,104000,251886300,9020,9020,9020,9020,0
|
|
20230814,103900,251886300,9020,9020,9020,9020,0
|
|
20230814,103800,251886300,9020,9020,9020,9020,0
|
|
20230814,103700,251886300,9020,9020,9020,9020,4
|
|
20230814,103600,251850220,9020,9020,9020,9020,100
|
|
20230814,103500,250948220,9020,9020,9020,9020,0
|
|
20230814,103400,250948220,9020,9020,9020,9020,0
|
|
20230814,103300,250948220,9020,9020,9020,9020,0
|
|
20230814,103200,250948220,9020,9020,9020,9020,0
|
|
20230814,103100,250948220,9020,9020,9020,9020,74
|
|
20230814,103000,250280740,9020,9020,9020,9020,80
|
|
20230814,102900,249559140,9070,9070,9070,9070,0
|
|
20230814,102800,249559140,9070,9070,9070,9070,0
|
|
20230814,102700,249559140,9070,9070,9070,9070,0
|
|
20230814,102600,249559140,9070,9070,9070,9070,0
|
|
20230814,102500,249559140,9070,9070,9070,9070,5
|
|
20230814,102400,249513790,9030,9030,9030,9030,107
|
|
20230814,102300,248547580,9040,9040,9040,9040,0
|
|
20230814,102200,248547580,9040,9040,9040,9040,70
|
|
20230814,102100,247914780,9040,9040,9040,9040,0
|
|
20230814,102000,247914780,9040,9040,9040,9040,0
|
|
20230814,101900,247914780,9040,9040,9040,9040,0
|
|
20230814,101800,247914780,9040,9040,9040,9040,0
|
|
20230814,101700,247914780,9040,9040,9040,9040,0
|
|
20230814,101600,247914780,9040,9040,9040,9040,0
|
|
20230814,101500,247914780,9040,9040,9040,9040,0
|
|
20230814,101400,247914780,9040,9040,9040,9040,0
|
|
20230814,101300,247914780,9040,9040,9040,9040,0
|
|
20230814,101200,247914780,9040,9040,9040,9040,1
|
|
20230814,101100,247905740,9030,9030,9030,9030,0
|
|
20230814,101000,247905740,9030,9030,9030,9030,100
|
|
20230814,100900,247002740,9050,9050,9050,9050,0
|
|
20230814,100800,247002740,9050,9050,9050,9050,0
|
|
20230814,100700,247002740,9050,9050,9050,9050,0
|
|
20230814,100600,247002740,9050,9050,9050,9050,0
|
|
20230814,100500,247002740,9050,9050,9050,9050,0
|
|
20230814,100400,247002740,9050,9050,9050,9050,0
|
|
20230814,100300,247002740,9050,9060,9060,9040,11277
|
|
20230814,100200,144946290,9060,9060,9060,9060,0
|
|
20230814,100100,144946290,9060,9060,9060,9060,0
|
|
20230814,100000,144946290,9060,9060,9060,9060,0
|
|
20230814,095900,144946290,9060,9060,9060,9060,0
|
|
20230814,095800,144946290,9060,9060,9060,9060,4
|
|
20230814,095700,144910050,9050,9050,9050,9050,0
|
|
20230814,095600,144910050,9050,9050,9050,9050,0
|
|
20230814,095500,144910050,9050,9050,9050,9050,0
|
|
20230814,095400,144910050,9050,9070,9070,9050,2000
|
|
20230814,095300,126803560,9080,9070,9080,9070,87
|
|
20230814,095200,126013910,9060,9060,9060,9060,0
|
|
20230814,095100,126013910,9060,9060,9060,9060,223
|
|
20230814,095000,123993530,9060,9060,9060,9060,127
|
|
20230814,094900,122842910,9060,9060,9060,9060,0
|
|
20230814,094800,122842910,9060,9060,9060,9060,0
|
|
20230814,094700,122842910,9060,9060,9060,9060,0
|
|
20230814,094600,122842910,9060,9060,9060,9060,0
|
|
20230814,094500,122842910,9060,9060,9060,9060,96
|
|
20230814,094400,121973150,9060,9060,9060,9060,32
|
|
20230814,094300,121683230,9060,9060,9060,9060,0
|
|
20230814,094200,121683230,9060,9050,9060,9050,38
|
|
20230814,094100,121339130,9060,9060,9060,9060,8
|
|
20230814,094000,121266650,9060,9060,9060,9060,1
|
|
20230814,093900,121257590,9060,9050,9060,9050,15
|
|
20230814,093800,121121790,9050,9040,9060,9040,883
|
|
20230814,093700,113138790,9040,9050,9050,9040,9224
|
|
20230814,093600,29752260,9040,9040,9040,9040,98
|
|
20230814,093500,28866340,9050,9050,9050,9050,0
|
|
20230814,093400,28866340,9050,9050,9050,9050,0
|
|
20230814,093300,28866340,9050,9020,9050,9020,223
|
|
20230814,093200,26852440,9010,9010,9010,9010,1
|
|
20230814,093100,26843430,8990,8990,8990,8990,43
|
|
20230814,093000,26456860,8980,8980,8980,8980,1
|
|
20230814,092900,26447880,8930,8930,8930,8930,0
|
|
20230814,092800,26447880,8930,8950,8950,8930,315
|
|
20230814,092700,23632350,8980,8980,8980,8980,0
|
|
20230814,092600,23632350,8980,8980,8980,8980,0
|
|
20230814,092500,23632350,8980,8980,8980,8980,0
|
|
20230814,092400,23632350,8980,8980,8980,8980,0
|
|
20230814,092300,23632350,8980,8980,8980,8980,0
|
|
20230814,092200,23632350,8980,8930,8980,8930,64
|
|
20230814,092100,23059880,8930,8930,8930,8930,0
|
|
20230814,092000,23059880,8930,8940,8940,8930,240
|
|
20230814,091900,20915330,8920,8920,8920,8920,0
|
|
20230814,091800,20915330,8920,8920,8920,8920,0
|
|
20230814,091700,20915330,8920,8920,8920,8920,0
|
|
20230814,091600,20915330,8920,8920,8920,8920,0
|
|
20230814,091500,20915330,8920,8920,8920,8920,0
|
|
20230814,091400,20915330,8920,8920,8920,8920,0
|
|
20230814,091300,20915330,8920,8920,8920,8920,0
|
|
20230814,091200,20915330,8920,8920,8920,8920,0
|
|
20230814,091100,20915330,8920,8920,8920,8920,0
|
|
20230814,091000,20915330,8920,8920,8920,8920,0
|
|
20230814,090900,20915330,8920,8920,8920,8920,0
|
|
20230814,090800,20915330,8920,8930,8930,8920,300
|
|
20230814,090700,18238290,8920,8950,8950,8920,100
|
|
20230814,090600,17345660,8950,8950,8950,8950,357
|
|
20230814,090500,14150510,8950,8950,8950,8950,200
|
|
20230814,090400,12360510,8940,8970,8970,8940,494
|
|
20230814,090300,7937860,8980,8980,8980,8970,36
|
|
20230814,090200,7614590,9010,9010,9010,9010,2
|
|
20230814,090100,7596570,8990,8990,8990,8990,311
|
|
20230814,090000,4800680,9010,8990,9010,8990,534
|