594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185100,94312990,8480,8480,8480,8480,800
|
|
20230904,185000,94312990,8480,8480,8480,8480,0
|
|
20230904,184900,94312990,8480,8480,8480,8480,0
|
|
20230904,184800,94312990,8480,8480,8480,8480,0
|
|
20230904,184700,94312990,8480,8480,8480,8480,0
|
|
20230904,184600,94312990,8480,8480,8480,8480,0
|
|
20230904,184500,94312990,8480,8480,8480,8480,0
|
|
20230904,184400,94312990,8480,8480,8480,8480,0
|
|
20230904,184300,94312990,8480,8480,8480,8480,0
|
|
20230904,184200,94312990,8480,8480,8480,8480,0
|
|
20230904,184100,94312990,8480,8480,8480,8480,0
|
|
20230904,184000,94312990,8480,8480,8480,8480,0
|
|
20230904,183900,94312990,8480,8480,8480,8480,0
|
|
20230904,183800,94312990,8480,8480,8480,8480,0
|
|
20230904,183700,94312990,8480,8480,8480,8480,0
|
|
20230904,183600,94312990,8480,8480,8480,8480,0
|
|
20230904,183500,94312990,8480,8480,8480,8480,0
|
|
20230904,183400,94312990,8480,8480,8480,8480,0
|
|
20230904,183300,94312990,8480,8480,8480,8480,0
|
|
20230904,183200,94312990,8480,8480,8480,8480,0
|
|
20230904,183100,94312990,8480,8480,8480,8480,0
|
|
20230904,183000,94312990,8480,8480,8480,8480,0
|
|
20230904,182900,94312990,8480,8480,8480,8480,0
|
|
20230904,182800,94312990,8480,8480,8480,8480,0
|
|
20230904,182700,94312990,8480,8480,8480,8480,0
|
|
20230904,182600,94312990,8480,8480,8480,8480,0
|
|
20230904,182500,94312990,8480,8480,8480,8480,0
|
|
20230904,182400,94312990,8480,8480,8480,8480,0
|
|
20230904,182300,94312990,8480,8480,8480,8480,0
|
|
20230904,182200,94312990,8480,8480,8480,8480,0
|
|
20230904,182100,94312990,8480,8480,8480,8480,800
|
|
20230904,182000,94312990,8480,8480,8480,8480,0
|
|
20230904,181900,94312990,8480,8480,8480,8480,0
|
|
20230904,181800,94312990,8480,8480,8480,8480,0
|
|
20230904,181700,94312990,8480,8480,8480,8480,0
|
|
20230904,181600,94312990,8480,8480,8480,8480,0
|
|
20230904,181500,94312990,8480,8480,8480,8480,0
|
|
20230904,181400,94312990,8480,8480,8480,8480,0
|
|
20230904,181300,94312990,8480,8480,8480,8480,0
|
|
20230904,181200,94312990,8480,8480,8480,8480,0
|
|
20230904,181100,94312990,8480,8480,8480,8480,0
|
|
20230904,181000,94312990,8480,8480,8480,8480,0
|
|
20230904,180900,94312990,8480,8480,8480,8480,0
|
|
20230904,180800,94312990,8480,8480,8480,8480,0
|
|
20230904,180700,94312990,8480,8480,8480,8480,0
|
|
20230904,180600,94312990,8480,8480,8480,8480,0
|
|
20230904,180500,94312990,8480,8480,8480,8480,0
|
|
20230904,180400,94312990,8480,8480,8480,8480,0
|
|
20230904,180300,94312990,8480,8480,8480,8480,0
|
|
20230904,180200,94312990,8480,8480,8480,8480,0
|
|
20230904,180100,94312990,8480,8480,8480,8480,0
|
|
20230904,180000,94312990,8480,8480,8480,8480,0
|
|
20230904,175900,94312990,8480,8480,8480,8480,0
|
|
20230904,175800,94312990,8480,8480,8480,8480,0
|
|
20230904,175700,94312990,8480,8480,8480,8480,0
|
|
20230904,175600,94312990,8480,8480,8480,8480,0
|
|
20230904,175500,94312990,8480,8480,8480,8480,0
|
|
20230904,175400,94312990,8480,8480,8480,8480,0
|
|
20230904,175300,94312990,8480,8480,8480,8480,0
|
|
20230904,175200,94312990,8480,8480,8480,8480,0
|
|
20230904,175100,94312990,8480,8480,8480,8480,800
|
|
20230904,175000,94312990,8480,8480,8480,8480,0
|
|
20230904,174900,94312990,8480,8480,8480,8480,0
|
|
20230904,174800,94312990,8480,8480,8480,8480,0
|
|
20230904,174700,94312990,8480,8480,8480,8480,0
|
|
20230904,174600,94312990,8480,8480,8480,8480,0
|
|
20230904,174500,94312990,8480,8480,8480,8480,0
|
|
20230904,174400,94312990,8480,8480,8480,8480,0
|
|
20230904,174300,94312990,8480,8480,8480,8480,0
|
|
20230904,174200,94312990,8480,8480,8480,8480,0
|
|
20230904,174100,94312990,8480,8480,8480,8480,0
|
|
20230904,174000,94312990,8480,8480,8480,8480,0
|
|
20230904,173900,94312990,8480,8480,8480,8480,0
|
|
20230904,173800,94312990,8480,8480,8480,8480,0
|
|
20230904,173700,94312990,8480,8480,8480,8480,0
|
|
20230904,173600,94312990,8480,8480,8480,8480,0
|
|
20230904,173500,94312990,8480,8480,8480,8480,0
|
|
20230904,173400,94312990,8480,8480,8480,8480,0
|
|
20230904,173300,94312990,8480,8480,8480,8480,0
|
|
20230904,173200,94312990,8480,8480,8480,8480,0
|
|
20230904,173100,94312990,8480,8480,8480,8480,0
|
|
20230904,173000,94312990,8480,8480,8480,8480,0
|
|
20230904,172900,94312990,8480,8480,8480,8480,0
|
|
20230904,172800,94312990,8480,8480,8480,8480,0
|
|
20230904,172700,94312990,8480,8480,8480,8480,0
|
|
20230904,172600,94312990,8480,8480,8480,8480,0
|
|
20230904,172500,94312990,8480,8480,8480,8480,0
|
|
20230904,172400,94312990,8480,8480,8480,8480,0
|
|
20230904,172300,94312990,8480,8480,8480,8480,0
|
|
20230904,172200,94312990,8480,8480,8480,8480,0
|
|
20230904,172100,94312990,8480,8480,8480,8480,800
|
|
20230904,172000,94312990,8480,8480,8480,8480,0
|
|
20230904,171900,94312990,8480,8480,8480,8480,0
|
|
20230904,171800,94312990,8480,8480,8480,8480,0
|
|
20230904,171700,94312990,8480,8480,8480,8480,0
|
|
20230904,171600,94312990,8480,8480,8480,8480,0
|
|
20230904,171500,94312990,8480,8480,8480,8480,0
|
|
20230904,171400,94312990,8480,8480,8480,8480,0
|
|
20230904,171300,94312990,8480,8480,8480,8480,0
|
|
20230904,171200,94312990,8480,8480,8480,8480,0
|
|
20230904,171100,94312990,8480,8480,8480,8480,0
|
|
20230904,171000,94312990,8480,8480,8480,8480,0
|
|
20230904,170900,94312990,8480,8480,8480,8480,0
|
|
20230904,170800,94312990,8480,8480,8480,8480,0
|
|
20230904,170700,94312990,8480,8480,8480,8480,0
|
|
20230904,170600,94312990,8480,8480,8480,8480,0
|
|
20230904,170500,94312990,8480,8480,8480,8480,0
|
|
20230904,170400,94312990,8480,8480,8480,8480,0
|
|
20230904,170300,94312990,8480,8480,8480,8480,0
|
|
20230904,170200,94312990,8480,8480,8480,8480,0
|
|
20230904,170100,94312990,8480,8480,8480,8480,0
|
|
20230904,170000,94312990,8480,8480,8480,8480,0
|
|
20230904,165900,94312990,8480,8480,8480,8480,0
|
|
20230904,165800,94312990,8480,8480,8480,8480,0
|
|
20230904,165700,94312990,8480,8480,8480,8480,0
|
|
20230904,165600,94312990,8480,8480,8480,8480,0
|
|
20230904,165500,94312990,8480,8480,8480,8480,0
|
|
20230904,165400,94312990,8480,8480,8480,8480,0
|
|
20230904,165300,94312990,8480,8480,8480,8480,0
|
|
20230904,165200,94312990,8480,8480,8480,8480,0
|
|
20230904,165100,94312990,8480,8480,8480,8480,800
|
|
20230904,165000,94312990,8480,8480,8480,8480,0
|
|
20230904,164900,94312990,8480,8480,8480,8480,0
|
|
20230904,164800,94312990,8480,8480,8480,8480,0
|
|
20230904,164700,94312990,8480,8480,8480,8480,0
|
|
20230904,164600,94312990,8480,8480,8480,8480,0
|
|
20230904,164500,94312990,8480,8480,8480,8480,0
|
|
20230904,164400,94312990,8480,8480,8480,8480,0
|
|
20230904,164300,94312990,8480,8480,8480,8480,0
|
|
20230904,164200,94312990,8480,8480,8480,8480,0
|
|
20230904,164100,94312990,8480,8480,8480,8480,0
|
|
20230904,164000,94312990,8480,8480,8480,8480,0
|
|
20230904,163900,94312990,8480,8480,8480,8480,0
|
|
20230904,163800,94312990,8480,8480,8480,8480,0
|
|
20230904,163700,94312990,8480,8480,8480,8480,0
|
|
20230904,163600,94312990,8480,8480,8480,8480,0
|
|
20230904,163500,94312990,8480,8480,8480,8480,0
|
|
20230904,163400,94312990,8480,8480,8480,8480,0
|
|
20230904,163300,94312990,8480,8480,8480,8480,0
|
|
20230904,163200,94312990,8480,8480,8480,8480,0
|
|
20230904,163100,94312990,8480,8480,8480,8480,0
|
|
20230904,163000,94312990,8480,8480,8480,8480,0
|
|
20230904,162900,94312990,8480,8480,8480,8480,0
|
|
20230904,162800,94312990,8480,8480,8480,8480,0
|
|
20230904,162700,94312990,8480,8480,8480,8480,0
|
|
20230904,162600,94312990,8480,8480,8480,8480,0
|
|
20230904,162500,94312990,8480,8480,8480,8480,0
|
|
20230904,162400,94312990,8480,8480,8480,8480,0
|
|
20230904,162300,94312990,8480,8480,8480,8480,0
|
|
20230904,162200,94312990,8480,8480,8480,8480,0
|
|
20230904,162100,94312990,8480,8480,8480,8480,800
|
|
20230904,162000,94312990,8480,8480,8480,8480,0
|
|
20230904,161900,94312990,8480,8480,8480,8480,0
|
|
20230904,161800,94312990,8480,8480,8480,8480,0
|
|
20230904,161700,94312990,8480,8480,8480,8480,0
|
|
20230904,161600,94312990,8480,8480,8480,8480,0
|
|
20230904,161500,94312990,8480,8480,8480,8480,0
|
|
20230904,161400,94312990,8480,8480,8480,8480,0
|
|
20230904,161300,94312990,8480,8480,8480,8480,0
|
|
20230904,161200,94312990,8480,8480,8480,8480,0
|
|
20230904,161100,94312990,8480,8480,8480,8480,0
|
|
20230904,161000,94312990,8480,8480,8480,8480,0
|
|
20230904,160900,94312990,8480,8480,8480,8480,0
|
|
20230904,160800,94312990,8480,8480,8480,8480,0
|
|
20230904,160700,94312990,8480,8480,8480,8480,0
|
|
20230904,160600,94312990,8480,8480,8480,8480,0
|
|
20230904,160500,94312990,8480,8480,8480,8480,0
|
|
20230904,160400,94312990,8480,8480,8480,8480,0
|
|
20230904,160300,94312990,8480,8480,8480,8480,0
|
|
20230904,160200,94312990,8480,8480,8480,8480,0
|
|
20230904,160100,94312990,8480,8480,8480,8480,0
|
|
20230904,160000,94312990,8480,8480,8480,8480,0
|
|
20230904,155900,94312990,8480,8480,8480,8480,0
|
|
20230904,155800,94312990,8480,8480,8480,8480,0
|
|
20230904,155700,94312990,8480,8480,8480,8480,0
|
|
20230904,155600,94312990,8480,8480,8480,8480,0
|
|
20230904,155500,94312990,8480,8480,8480,8480,0
|
|
20230904,155400,94312990,8480,8480,8480,8480,0
|
|
20230904,155300,94312990,8480,8480,8480,8480,0
|
|
20230904,155200,94312990,8480,8480,8480,8480,0
|
|
20230904,155100,94312990,8480,8480,8480,8480,800
|
|
20230904,155000,94312990,8480,8480,8480,8480,0
|
|
20230904,154900,94312990,8480,8480,8480,8480,0
|
|
20230904,154800,94312990,8480,8480,8480,8480,0
|
|
20230904,154700,94312990,8480,8480,8480,8480,0
|
|
20230904,154600,94312990,8480,8480,8480,8480,0
|
|
20230904,154500,94312990,8480,8480,8480,8480,0
|
|
20230904,154400,94312990,8480,8480,8480,8480,0
|
|
20230904,154300,94312990,8480,8480,8480,8480,0
|
|
20230904,154200,94312990,8480,8480,8480,8480,0
|
|
20230904,154100,94312990,8480,8480,8480,8480,0
|
|
20230904,154000,94312990,8480,8480,8480,8480,0
|
|
20230904,153900,94312990,8480,8480,8480,8480,0
|
|
20230904,153800,94312990,8480,8480,8480,8480,0
|
|
20230904,153700,94312990,8480,8480,8480,8480,0
|
|
20230904,153600,94312990,8480,8480,8480,8480,0
|
|
20230904,153500,94312990,8480,8480,8480,8480,0
|
|
20230904,153400,94312990,8480,8480,8480,8480,0
|
|
20230904,153300,94312990,8480,8480,8480,8480,0
|
|
20230904,153200,94312990,8480,8480,8480,8480,0
|
|
20230904,153100,94312990,8480,8480,8480,8480,0
|
|
20230904,153000,94312990,8480,8480,8480,8480,800
|
|
20230904,152900,87528990,8520,8520,8520,8520,0
|
|
20230904,152800,87528990,8520,8520,8520,8520,0
|
|
20230904,152700,87528990,8520,8520,8520,8520,0
|
|
20230904,152600,87528990,8520,8520,8520,8520,0
|
|
20230904,152500,87528990,8520,8520,8520,8520,0
|
|
20230904,152400,87528990,8520,8520,8520,8520,0
|
|
20230904,152300,87528990,8520,8520,8520,8520,0
|
|
20230904,152200,87528990,8520,8520,8520,8520,0
|
|
20230904,152100,87528990,8520,8520,8520,8520,0
|
|
20230904,152000,87528990,8520,8520,8520,8520,0
|
|
20230904,151900,87528990,8520,8510,8520,8510,93
|
|
20230904,151800,86737510,8510,8510,8510,8510,200
|
|
20230904,151700,85035510,8510,8510,8510,8510,50
|
|
20230904,151600,84610010,8520,8520,8520,8520,0
|
|
20230904,151500,84610010,8520,8520,8520,8520,1
|
|
20230904,151400,84601490,8510,8510,8510,8510,30
|
|
20230904,151300,84346190,8510,8510,8510,8510,0
|
|
20230904,151200,84346190,8510,8510,8510,8510,0
|
|
20230904,151100,84346190,8510,8510,8510,8510,1
|
|
20230904,151000,84337680,8510,8510,8510,8510,0
|
|
20230904,150900,84337680,8510,8510,8510,8510,1
|
|
20230904,150800,84329170,8530,8530,8530,8530,0
|
|
20230904,150700,84329170,8530,8530,8530,8530,0
|
|
20230904,150600,84329170,8530,8530,8530,8530,37
|
|
20230904,150500,84013560,8510,8510,8510,8510,1
|
|
20230904,150400,84005050,8540,8540,8540,8540,0
|
|
20230904,150300,84005050,8540,8540,8540,8540,0
|
|
20230904,150200,84005050,8540,8540,8540,8540,0
|
|
20230904,150100,84005050,8540,8540,8540,8540,0
|
|
20230904,150000,84005050,8540,8540,8540,8540,1
|
|
20230904,145900,83996510,8530,8520,8530,8520,218
|
|
20230904,145800,82137330,8520,8520,8520,8520,0
|
|
20230904,145700,82137330,8520,8520,8520,8520,0
|
|
20230904,145600,82137330,8520,8520,8520,8520,0
|
|
20230904,145500,82137330,8520,8520,8520,8520,171
|
|
20230904,145400,80680410,8530,8520,8530,8520,410
|
|
20230904,145300,77187110,8520,8520,8520,8520,82
|
|
20230904,145200,76488470,8510,8510,8510,8510,550
|
|
20230904,145100,71807970,8510,8510,8510,8510,0
|
|
20230904,145000,71807970,8510,8510,8510,8510,0
|
|
20230904,144900,71807970,8510,8510,8510,8510,0
|
|
20230904,144800,71807970,8510,8510,8510,8510,0
|
|
20230904,144700,71807970,8510,8510,8510,8510,1
|
|
20230904,144600,71799460,8510,8510,8510,8510,0
|
|
20230904,144500,71799460,8510,8510,8510,8510,0
|
|
20230904,144400,71799460,8510,8510,8510,8510,0
|
|
20230904,144300,71799460,8510,8510,8510,8510,0
|
|
20230904,144200,71799460,8510,8510,8510,8510,0
|
|
20230904,144100,71799460,8510,8510,8510,8510,0
|
|
20230904,144000,71799460,8510,8510,8510,8510,0
|
|
20230904,143900,71799460,8510,8510,8510,8510,0
|
|
20230904,143800,71799460,8510,8510,8510,8510,0
|
|
20230904,143700,71799460,8510,8510,8510,8510,0
|
|
20230904,143600,71799460,8510,8510,8510,8510,0
|
|
20230904,143500,71799460,8510,8500,8510,8500,20
|
|
20230904,143400,71629410,8500,8500,8500,8500,0
|
|
20230904,143300,71629410,8500,8500,8500,8500,0
|
|
20230904,143200,71629410,8500,8500,8500,8500,0
|
|
20230904,143100,71629410,8500,8500,8500,8500,5
|
|
20230904,143000,71586910,8500,8500,8500,8500,0
|
|
20230904,142900,71586910,8500,8500,8500,8500,0
|
|
20230904,142800,71586910,8500,8500,8500,8500,0
|
|
20230904,142700,71586910,8500,8500,8500,8500,2
|
|
20230904,142600,71569910,8500,8500,8500,8500,0
|
|
20230904,142500,71569910,8500,8500,8500,8500,0
|
|
20230904,142400,71569910,8500,8500,8500,8500,0
|
|
20230904,142300,71569910,8500,8500,8500,8500,1
|
|
20230904,142200,71561410,8500,8500,8500,8500,0
|
|
20230904,142100,71561410,8500,8500,8500,8500,0
|
|
20230904,142000,71561410,8500,8490,8500,8490,100
|
|
20230904,141900,70712180,8490,8490,8490,8490,0
|
|
20230904,141800,70712180,8490,8490,8490,8490,0
|
|
20230904,141700,70712180,8490,8490,8490,8490,0
|
|
20230904,141600,70712180,8490,8490,8490,8490,0
|
|
20230904,141500,70712180,8490,8490,8490,8490,0
|
|
20230904,141400,70712180,8490,8490,8490,8490,0
|
|
20230904,141300,70712180,8490,8490,8490,8490,0
|
|
20230904,141200,70712180,8490,8490,8490,8490,0
|
|
20230904,141100,70712180,8490,8490,8490,8490,1
|
|
20230904,141000,70703690,8490,8490,8490,8490,0
|
|
20230904,140900,70703690,8490,8490,8490,8490,0
|
|
20230904,140800,70703690,8490,8490,8490,8490,0
|
|
20230904,140700,70703690,8490,8490,8490,8490,0
|
|
20230904,140600,70703690,8490,8490,8490,8490,0
|
|
20230904,140500,70703690,8490,8490,8490,8490,0
|
|
20230904,140400,70703690,8490,8490,8490,8490,0
|
|
20230904,140300,70703690,8490,8490,8490,8490,0
|
|
20230904,140200,70703690,8490,8490,8490,8490,20
|
|
20230904,140100,70533890,8490,8490,8490,8450,1011
|
|
20230904,140000,61988090,8490,8490,8490,8490,0
|
|
20230904,135900,61988090,8490,8490,8490,8490,0
|
|
20230904,135800,61988090,8490,8490,8490,8490,1
|
|
20230904,135700,61979600,8490,8490,8490,8490,1
|
|
20230904,135600,61971110,8450,8450,8450,8450,0
|
|
20230904,135500,61971110,8450,8450,8450,8450,0
|
|
20230904,135400,61971110,8450,8480,8480,8450,542
|
|
20230904,135300,57386980,8490,8490,8490,8490,0
|
|
20230904,135200,57386980,8490,8490,8490,8490,5
|
|
20230904,135100,57344530,8490,8490,8490,8490,65
|
|
20230904,135000,56792680,8490,8490,8490,8490,0
|
|
20230904,134900,56792680,8490,8480,8490,8460,1050
|
|
20230904,134800,47906660,8490,8490,8490,8490,0
|
|
20230904,134700,47906660,8490,8490,8490,8490,0
|
|
20230904,134600,47906660,8490,8490,8490,8490,1
|
|
20230904,134500,47898170,8490,8490,8490,8490,0
|
|
20230904,134400,47898170,8490,8490,8490,8490,0
|
|
20230904,134300,47898170,8490,8490,8490,8490,0
|
|
20230904,134200,47898170,8490,8490,8490,8490,0
|
|
20230904,134100,47898170,8490,8490,8490,8490,0
|
|
20230904,134000,47898170,8490,8490,8490,8490,1
|
|
20230904,133900,47889680,8480,8480,8480,8480,243
|
|
20230904,133800,45829040,8480,8480,8480,8480,0
|
|
20230904,133700,45829040,8480,8480,8480,8480,0
|
|
20230904,133600,45829040,8480,8480,8480,8480,0
|
|
20230904,133500,45829040,8480,8480,8480,8480,0
|
|
20230904,133400,45829040,8480,8480,8480,8480,1
|
|
20230904,133300,45820560,8480,8480,8480,8480,1
|
|
20230904,133200,45812080,8470,8470,8470,8470,0
|
|
20230904,133100,45812080,8470,8470,8470,8470,0
|
|
20230904,133000,45812080,8470,8470,8470,8470,300
|
|
20230904,132900,43271080,8480,8480,8480,8480,0
|
|
20230904,132800,43271080,8480,8480,8480,8480,0
|
|
20230904,132700,43271080,8480,8480,8480,8480,0
|
|
20230904,132600,43271080,8480,8480,8480,8480,0
|
|
20230904,132500,43271080,8480,8480,8480,8480,0
|
|
20230904,132400,43271080,8480,8480,8480,8480,0
|
|
20230904,132300,43271080,8480,8480,8480,8480,0
|
|
20230904,132200,43271080,8480,8480,8480,8480,3
|
|
20230904,132100,43245640,8460,8460,8460,8460,0
|
|
20230904,132000,43245640,8460,8460,8460,8460,0
|
|
20230904,131900,43245640,8460,8460,8460,8460,0
|
|
20230904,131800,43245640,8460,8460,8460,8460,0
|
|
20230904,131700,43245640,8460,8460,8460,8460,0
|
|
20230904,131600,43245640,8460,8460,8460,8460,0
|
|
20230904,131500,43245640,8460,8460,8460,8460,0
|
|
20230904,131400,43245640,8460,8460,8460,8460,0
|
|
20230904,131300,43245640,8460,8460,8460,8460,0
|
|
20230904,131200,43245640,8460,8460,8460,8460,0
|
|
20230904,131100,43245640,8460,8470,8470,8460,100
|
|
20230904,131000,42399590,8480,8480,8480,8480,0
|
|
20230904,130900,42399590,8480,8480,8480,8480,1
|
|
20230904,130800,42391110,8460,8460,8460,8460,0
|
|
20230904,130700,42391110,8460,8460,8460,8460,0
|
|
20230904,130600,42391110,8460,8460,8460,8460,0
|
|
20230904,130500,42391110,8460,8460,8460,8460,10
|
|
20230904,130400,42306510,8460,8460,8460,8460,0
|
|
20230904,130300,42306510,8460,8460,8460,8460,0
|
|
20230904,130200,42306510,8460,8460,8460,8460,0
|
|
20230904,130100,42306510,8460,8460,8460,8460,0
|
|
20230904,130000,42306510,8460,8460,8460,8460,0
|
|
20230904,125900,42306510,8460,8460,8460,8460,0
|
|
20230904,125800,42306510,8460,8460,8460,8460,0
|
|
20230904,125700,42306510,8460,8480,8480,8460,496
|
|
20230904,125600,38109580,8480,8480,8480,8480,0
|
|
20230904,125500,38109580,8480,8480,8480,8480,0
|
|
20230904,125400,38109580,8480,8480,8480,8480,1
|
|
20230904,125300,38101100,8480,8480,8480,8480,0
|
|
20230904,125200,38101100,8480,8480,8480,8480,0
|
|
20230904,125100,38101100,8480,8480,8480,8480,0
|
|
20230904,125000,38101100,8480,8480,8480,8480,0
|
|
20230904,124900,38101100,8480,8480,8480,8480,0
|
|
20230904,124800,38101100,8480,8480,8480,8480,0
|
|
20230904,124700,38101100,8480,8480,8480,8480,0
|
|
20230904,124600,38101100,8480,8480,8480,8480,0
|
|
20230904,124500,38101100,8480,8480,8480,8480,1
|
|
20230904,124400,38092620,8480,8480,8480,8480,0
|
|
20230904,124300,38092620,8480,8480,8480,8480,0
|
|
20230904,124200,38092620,8480,8480,8480,8480,0
|
|
20230904,124100,38092620,8480,8480,8480,8480,0
|
|
20230904,124000,38092620,8480,8480,8480,8480,0
|
|
20230904,123900,38092620,8480,8480,8480,8480,0
|
|
20230904,123800,38092620,8480,8480,8480,8480,0
|
|
20230904,123700,38092620,8480,8480,8480,8480,0
|
|
20230904,123600,38092620,8480,8480,8480,8480,0
|
|
20230904,123500,38092620,8480,8480,8480,8480,0
|
|
20230904,123400,38092620,8480,8480,8480,8480,0
|
|
20230904,123300,38092620,8480,8480,8480,8480,1
|
|
20230904,123200,38084140,8480,8480,8480,8480,0
|
|
20230904,123100,38084140,8480,8480,8480,8480,0
|
|
20230904,123000,38084140,8480,8480,8480,8480,0
|
|
20230904,122900,38084140,8480,8480,8480,8480,0
|
|
20230904,122800,38084140,8480,8480,8480,8480,0
|
|
20230904,122700,38084140,8480,8480,8480,8480,0
|
|
20230904,122600,38084140,8480,8480,8480,8480,0
|
|
20230904,122500,38084140,8480,8480,8480,8480,10
|
|
20230904,122400,37999340,8470,8470,8470,8470,0
|
|
20230904,122300,37999340,8470,8470,8470,8470,0
|
|
20230904,122200,37999340,8470,8470,8470,8470,0
|
|
20230904,122100,37999340,8470,8470,8470,8470,103
|
|
20230904,122000,37126930,8470,8470,8470,8470,1
|
|
20230904,121900,37118460,8460,8460,8460,8460,0
|
|
20230904,121800,37118460,8460,8460,8460,8460,0
|
|
20230904,121700,37118460,8460,8460,8460,8460,0
|
|
20230904,121600,37118460,8460,8460,8460,8460,0
|
|
20230904,121500,37118460,8460,8460,8460,8460,0
|
|
20230904,121400,37118460,8460,8460,8460,8460,0
|
|
20230904,121300,37118460,8460,8460,8460,8460,0
|
|
20230904,121200,37118460,8460,8460,8460,8460,92
|
|
20230904,121100,36340140,8470,8470,8470,8470,0
|
|
20230904,121000,36340140,8470,8470,8470,8470,0
|
|
20230904,120900,36340140,8470,8470,8470,8470,0
|
|
20230904,120800,36340140,8470,8480,8480,8470,41
|
|
20230904,120700,35992860,8470,8470,8470,8470,175
|
|
20230904,120600,34510610,8470,8470,8470,8470,0
|
|
20230904,120500,34510610,8470,8470,8470,8470,1
|
|
20230904,120400,34502140,8480,8480,8480,8480,0
|
|
20230904,120300,34502140,8480,8480,8480,8480,0
|
|
20230904,120200,34502140,8480,8480,8480,8480,0
|
|
20230904,120100,34502140,8480,8480,8480,8480,0
|
|
20230904,120000,34502140,8480,8480,8480,8480,0
|
|
20230904,115900,34502140,8480,8480,8480,8480,0
|
|
20230904,115800,34502140,8480,8480,8480,8480,0
|
|
20230904,115700,34502140,8480,8480,8480,8480,0
|
|
20230904,115600,34502140,8480,8480,8480,8480,1
|
|
20230904,115500,34493660,8470,8470,8470,8470,4
|
|
20230904,115400,34459780,8470,8470,8470,8470,0
|
|
20230904,115300,34459780,8470,8470,8470,8470,0
|
|
20230904,115200,34459780,8470,8470,8470,8470,27
|
|
20230904,115100,34231090,8480,8480,8480,8480,0
|
|
20230904,115000,34231090,8480,8480,8480,8480,0
|
|
20230904,114900,34231090,8480,8480,8480,8480,0
|
|
20230904,114800,34231090,8480,8480,8480,8480,0
|
|
20230904,114700,34231090,8480,8480,8480,8480,0
|
|
20230904,114600,34231090,8480,8480,8480,8480,0
|
|
20230904,114500,34231090,8480,8480,8480,8480,0
|
|
20230904,114400,34231090,8480,8480,8480,8480,1
|
|
20230904,114300,34222610,8470,8470,8470,8470,0
|
|
20230904,114200,34222610,8470,8470,8470,8470,0
|
|
20230904,114100,34222610,8470,8480,8480,8470,82
|
|
20230904,114000,33527400,8480,8480,8480,8480,117
|
|
20230904,113900,32535240,8490,8490,8490,8490,0
|
|
20230904,113800,32535240,8490,8490,8490,8490,117
|
|
20230904,113700,31541910,8490,8490,8490,8490,0
|
|
20230904,113600,31541910,8490,8490,8490,8490,0
|
|
20230904,113500,31541910,8490,8490,8490,8490,0
|
|
20230904,113400,31541910,8490,8490,8490,8490,0
|
|
20230904,113300,31541910,8490,8490,8490,8490,0
|
|
20230904,113200,31541910,8490,8490,8490,8490,0
|
|
20230904,113100,31541910,8490,8490,8490,8490,1
|
|
20230904,113000,31533420,8490,8490,8490,8490,0
|
|
20230904,112900,31533420,8490,8490,8490,8490,0
|
|
20230904,112800,31533420,8490,8490,8490,8490,0
|
|
20230904,112700,31533420,8490,8490,8490,8490,0
|
|
20230904,112600,31533420,8490,8490,8490,8490,0
|
|
20230904,112500,31533420,8490,8490,8490,8490,0
|
|
20230904,112400,31533420,8490,8490,8490,8490,0
|
|
20230904,112300,31533420,8490,8490,8490,8490,50
|
|
20230904,112200,31108920,8480,8480,8480,8480,37
|
|
20230904,112100,30795160,8500,8500,8500,8500,0
|
|
20230904,112000,30795160,8500,8500,8500,8500,2
|
|
20230904,111900,30778160,8500,8500,8500,8500,1
|
|
20230904,111800,30769660,8480,8480,8480,8480,0
|
|
20230904,111700,30769660,8480,8480,8480,8480,0
|
|
20230904,111600,30769660,8480,8480,8480,8480,5
|
|
20230904,111500,30727260,8500,8500,8500,8500,0
|
|
20230904,111400,30727260,8500,8500,8500,8500,0
|
|
20230904,111300,30727260,8500,8500,8500,8500,0
|
|
20230904,111200,30727260,8500,8500,8500,8500,0
|
|
20230904,111100,30727260,8500,8500,8500,8500,0
|
|
20230904,111000,30727260,8500,8500,8500,8500,0
|
|
20230904,110900,30727260,8500,8500,8500,8500,0
|
|
20230904,110800,30727260,8500,8500,8500,8500,0
|
|
20230904,110700,30727260,8500,8500,8500,8500,1
|
|
20230904,110600,30718760,8480,8480,8480,8480,0
|
|
20230904,110500,30718760,8480,8480,8480,8480,0
|
|
20230904,110400,30718760,8480,8480,8480,8480,0
|
|
20230904,110300,30718760,8480,8480,8480,8480,0
|
|
20230904,110200,30718760,8480,8480,8480,8480,0
|
|
20230904,110100,30718760,8480,8480,8480,8480,0
|
|
20230904,110000,30718760,8480,8480,8480,8480,0
|
|
20230904,105900,30718760,8480,8480,8480,8480,0
|
|
20230904,105800,30718760,8480,8480,8480,8480,55
|
|
20230904,105700,30252360,8480,8480,8480,8480,0
|
|
20230904,105600,30252360,8480,8480,8480,8480,0
|
|
20230904,105500,30252360,8480,8500,8500,8480,6
|
|
20230904,105400,30201460,8490,8490,8490,8490,0
|
|
20230904,105300,30201460,8490,8490,8490,8490,120
|
|
20230904,105200,29182660,8470,8470,8470,8470,0
|
|
20230904,105100,29182660,8470,8470,8470,8470,0
|
|
20230904,105000,29182660,8470,8470,8470,8470,0
|
|
20230904,104900,29182660,8470,8470,8470,8470,0
|
|
20230904,104800,29182660,8470,8470,8470,8470,0
|
|
20230904,104700,29182660,8470,8470,8470,8470,0
|
|
20230904,104600,29182660,8470,8470,8470,8470,0
|
|
20230904,104500,29182660,8470,8470,8470,8470,0
|
|
20230904,104400,29182660,8470,8470,8470,8470,1
|
|
20230904,104300,29174190,8490,8490,8490,8490,0
|
|
20230904,104200,29174190,8490,8490,8490,8490,1
|
|
20230904,104100,29165700,8500,8500,8500,8500,0
|
|
20230904,104000,29165700,8500,8500,8500,8500,90
|
|
20230904,103900,28400700,8500,8500,8500,8500,0
|
|
20230904,103800,28400700,8500,8500,8500,8500,0
|
|
20230904,103700,28400700,8500,8500,8500,8500,0
|
|
20230904,103600,28400700,8500,8500,8500,8500,0
|
|
20230904,103500,28400700,8500,8500,8500,8500,0
|
|
20230904,103400,28400700,8500,8500,8500,8500,0
|
|
20230904,103300,28400700,8500,8500,8500,8500,0
|
|
20230904,103200,28400700,8500,8500,8500,8500,0
|
|
20230904,103100,28400700,8500,8500,8500,8500,0
|
|
20230904,103000,28400700,8500,8500,8500,8500,1
|
|
20230904,102900,28392200,8480,8480,8480,8480,0
|
|
20230904,102800,28392200,8480,8480,8480,8480,0
|
|
20230904,102700,28392200,8480,8480,8480,8480,11
|
|
20230904,102600,28298920,8500,8500,8500,8500,0
|
|
20230904,102500,28298920,8500,8500,8500,8500,0
|
|
20230904,102400,28298920,8500,8500,8500,8500,0
|
|
20230904,102300,28298920,8500,8500,8500,8500,0
|
|
20230904,102200,28298920,8500,8500,8500,8500,1
|
|
20230904,102100,28290420,8500,8500,8500,8500,0
|
|
20230904,102000,28290420,8500,8500,8500,8500,0
|
|
20230904,101900,28290420,8500,8500,8500,8500,0
|
|
20230904,101800,28290420,8500,8500,8500,8500,1
|
|
20230904,101700,28281920,8470,8470,8470,8470,20
|
|
20230904,101600,28112520,8500,8500,8500,8500,0
|
|
20230904,101500,28112520,8500,8500,8500,8500,0
|
|
20230904,101400,28112520,8500,8500,8500,8500,0
|
|
20230904,101300,28112520,8500,8500,8500,8500,0
|
|
20230904,101200,28112520,8500,8500,8500,8500,0
|
|
20230904,101100,28112520,8500,8500,8500,8500,0
|
|
20230904,101000,28112520,8500,8500,8500,8500,0
|
|
20230904,100900,28112520,8500,8500,8500,8500,3
|
|
20230904,100800,28087020,8500,8500,8500,8500,0
|
|
20230904,100700,28087020,8500,8500,8500,8500,100
|
|
20230904,100600,27237020,8500,8500,8500,8500,301
|
|
20230904,100500,24678520,8460,8460,8460,8460,0
|
|
20230904,100400,24678520,8460,8460,8460,8460,0
|
|
20230904,100300,24678520,8460,8470,8470,8460,208
|
|
20230904,100200,22917760,8470,8470,8470,8470,0
|
|
20230904,100100,22917760,8470,8470,8470,8470,0
|
|
20230904,100000,22917760,8470,8470,8470,8470,40
|
|
20230904,095900,22578960,8480,8480,8480,8480,0
|
|
20230904,095800,22578960,8480,8480,8480,8480,118
|
|
20230904,095700,21578320,8480,8480,8480,8480,3
|
|
20230904,095600,21552880,8470,8470,8470,8470,0
|
|
20230904,095500,21552880,8470,8470,8470,8470,45
|
|
20230904,095400,21171730,8480,8480,8480,8480,0
|
|
20230904,095300,21171730,8480,8480,8480,8480,232
|
|
20230904,095200,19204370,8480,8480,8480,8480,0
|
|
20230904,095100,19204370,8480,8480,8480,8480,0
|
|
20230904,095000,19204370,8480,8480,8480,8480,0
|
|
20230904,094900,19204370,8480,8480,8480,8480,0
|
|
20230904,094800,19204370,8480,8480,8480,8480,0
|
|
20230904,094700,19204370,8480,8480,8480,8480,0
|
|
20230904,094600,19204370,8480,8480,8480,8480,0
|
|
20230904,094500,19204370,8480,8480,8480,8480,179
|
|
20230904,094400,17686450,8480,8490,8490,8480,41
|
|
20230904,094300,17338670,8490,8500,8500,8490,311
|
|
20230904,094200,14695280,8520,8520,8520,8520,0
|
|
20230904,094100,14695280,8520,8520,8520,8520,1
|
|
20230904,094000,14686760,8520,8520,8520,8520,0
|
|
20230904,093900,14686760,8520,8520,8520,8520,110
|
|
20230904,093800,13749560,8520,8520,8520,8520,1
|
|
20230904,093700,13741040,8520,8520,8520,8520,0
|
|
20230904,093600,13741040,8520,8520,8520,8520,0
|
|
20230904,093500,13741040,8520,8520,8520,8520,0
|
|
20230904,093400,13741040,8520,8520,8520,8520,1
|
|
20230904,093300,13732520,8520,8520,8520,8520,2
|
|
20230904,093200,13715480,8520,8520,8520,8520,4
|
|
20230904,093100,13681400,8520,8520,8520,8520,13
|
|
20230904,093000,13570640,8520,8520,8520,8520,0
|
|
20230904,092900,13570640,8520,8520,8520,8520,1
|
|
20230904,092800,13562120,8520,8520,8520,8520,0
|
|
20230904,092700,13562120,8520,8520,8520,8520,0
|
|
20230904,092600,13562120,8520,8510,8520,8510,139
|
|
20230904,092500,12377860,8470,8470,8470,8470,0
|
|
20230904,092400,12377860,8470,8470,8470,8470,44
|
|
20230904,092300,12005180,8470,8470,8470,8470,0
|
|
20230904,092200,12005180,8470,8470,8470,8470,0
|
|
20230904,092100,12005180,8470,8470,8470,8470,55
|
|
20230904,092000,11539330,8470,8470,8470,8470,28
|
|
20230904,091900,11302170,8470,8470,8470,8470,17
|
|
20230904,091800,11158180,8470,8470,8470,8470,0
|
|
20230904,091700,11158180,8470,8470,8470,8470,1
|
|
20230904,091600,11149710,8470,8470,8470,8470,287
|
|
20230904,091500,8718820,8470,8470,8470,8470,0
|
|
20230904,091400,8718820,8470,8470,8470,8470,0
|
|
20230904,091300,8718820,8470,8470,8470,8470,25
|
|
20230904,091200,8507070,8470,8470,8470,8470,0
|
|
20230904,091100,8507070,8470,8470,8470,8470,70
|
|
20230904,091000,7914170,8540,8540,8540,8540,15
|
|
20230904,090900,7786070,8540,8540,8540,8540,49
|
|
20230904,090800,7367610,8540,8540,8540,8540,264
|
|
20230904,090700,5113050,8540,8540,8540,8540,13
|
|
20230904,090600,5002030,8540,8540,8540,8540,0
|
|
20230904,090500,5002030,8540,8540,8540,8540,1
|
|
20230904,090400,4993490,8540,8540,8540,8540,0
|
|
20230904,090300,4993490,8540,8540,8540,8540,0
|
|
20230904,090200,4993490,8540,8530,8540,8530,50
|
|
20230904,090100,4566590,8440,8440,8440,8440,0
|
|
20230904,090000,4566590,8440,8440,8550,8440,541
|