594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185100,126961530,8530,8530,8530,8530,240
|
|
20230905,185000,126961530,8530,8530,8530,8530,0
|
|
20230905,184900,126961530,8530,8530,8530,8530,0
|
|
20230905,184800,126961530,8530,8530,8530,8530,0
|
|
20230905,184700,126961530,8530,8530,8530,8530,0
|
|
20230905,184600,126961530,8530,8530,8530,8530,0
|
|
20230905,184500,126961530,8530,8530,8530,8530,0
|
|
20230905,184400,126961530,8530,8530,8530,8530,0
|
|
20230905,184300,126961530,8530,8530,8530,8530,0
|
|
20230905,184200,126961530,8530,8530,8530,8530,0
|
|
20230905,184100,126961530,8530,8530,8530,8530,0
|
|
20230905,184000,126961530,8530,8530,8530,8530,0
|
|
20230905,183900,126961530,8530,8530,8530,8530,0
|
|
20230905,183800,126961530,8530,8530,8530,8530,0
|
|
20230905,183700,126961530,8530,8530,8530,8530,0
|
|
20230905,183600,126961530,8530,8530,8530,8530,0
|
|
20230905,183500,126961530,8530,8530,8530,8530,0
|
|
20230905,183400,126961530,8530,8530,8530,8530,0
|
|
20230905,183300,126961530,8530,8530,8530,8530,0
|
|
20230905,183200,126961530,8530,8530,8530,8530,0
|
|
20230905,183100,126961530,8530,8530,8530,8530,0
|
|
20230905,183000,126961530,8530,8530,8530,8530,0
|
|
20230905,182900,126961530,8530,8530,8530,8530,0
|
|
20230905,182800,126961530,8530,8530,8530,8530,0
|
|
20230905,182700,126961530,8530,8530,8530,8530,0
|
|
20230905,182600,126961530,8530,8530,8530,8530,0
|
|
20230905,182500,126961530,8530,8530,8530,8530,0
|
|
20230905,182400,126961530,8530,8530,8530,8530,0
|
|
20230905,182300,126961530,8530,8530,8530,8530,0
|
|
20230905,182200,126961530,8530,8530,8530,8530,0
|
|
20230905,182100,126961530,8530,8530,8530,8530,240
|
|
20230905,182000,126961530,8530,8530,8530,8530,0
|
|
20230905,181900,126961530,8530,8530,8530,8530,0
|
|
20230905,181800,126961530,8530,8530,8530,8530,0
|
|
20230905,181700,126961530,8530,8530,8530,8530,0
|
|
20230905,181600,126961530,8530,8530,8530,8530,0
|
|
20230905,181500,126961530,8530,8530,8530,8530,0
|
|
20230905,181400,126961530,8530,8530,8530,8530,0
|
|
20230905,181300,126961530,8530,8530,8530,8530,0
|
|
20230905,181200,126961530,8530,8530,8530,8530,0
|
|
20230905,181100,126961530,8530,8530,8530,8530,0
|
|
20230905,181000,126961530,8530,8530,8530,8530,0
|
|
20230905,180900,126961530,8530,8530,8530,8530,0
|
|
20230905,180800,126961530,8530,8530,8530,8530,0
|
|
20230905,180700,126961530,8530,8530,8530,8530,0
|
|
20230905,180600,126961530,8530,8530,8530,8530,0
|
|
20230905,180500,126961530,8530,8530,8530,8530,0
|
|
20230905,180400,126961530,8530,8530,8530,8530,0
|
|
20230905,180300,126961530,8530,8530,8530,8530,0
|
|
20230905,180200,126961530,8530,8530,8530,8530,0
|
|
20230905,180100,126961530,8530,8530,8530,8530,0
|
|
20230905,180000,126961530,8530,8530,8530,8530,0
|
|
20230905,175900,126961530,8530,8530,8530,8530,0
|
|
20230905,175800,126961530,8530,8530,8530,8530,0
|
|
20230905,175700,126961530,8530,8530,8530,8530,0
|
|
20230905,175600,126961530,8530,8530,8530,8530,0
|
|
20230905,175500,126961530,8530,8530,8530,8530,0
|
|
20230905,175400,126961530,8530,8530,8530,8530,0
|
|
20230905,175300,126961530,8530,8530,8530,8530,0
|
|
20230905,175200,126961530,8530,8530,8530,8530,0
|
|
20230905,175100,126961530,8530,8530,8530,8530,240
|
|
20230905,175000,126961530,8530,8530,8530,8530,0
|
|
20230905,174900,126961530,8530,8530,8530,8530,0
|
|
20230905,174800,126961530,8530,8530,8530,8530,0
|
|
20230905,174700,126961530,8530,8530,8530,8530,0
|
|
20230905,174600,126961530,8530,8530,8530,8530,0
|
|
20230905,174500,126961530,8530,8530,8530,8530,0
|
|
20230905,174400,126961530,8530,8530,8530,8530,0
|
|
20230905,174300,126961530,8530,8530,8530,8530,0
|
|
20230905,174200,126961530,8530,8530,8530,8530,0
|
|
20230905,174100,126961530,8530,8530,8530,8530,0
|
|
20230905,174000,126961530,8530,8530,8530,8530,0
|
|
20230905,173900,126961530,8530,8530,8530,8530,0
|
|
20230905,173800,126961530,8530,8530,8530,8530,0
|
|
20230905,173700,126961530,8530,8530,8530,8530,0
|
|
20230905,173600,126961530,8530,8530,8530,8530,0
|
|
20230905,173500,126961530,8530,8530,8530,8530,0
|
|
20230905,173400,126961530,8530,8530,8530,8530,0
|
|
20230905,173300,126961530,8530,8530,8530,8530,0
|
|
20230905,173200,126961530,8530,8530,8530,8530,0
|
|
20230905,173100,126961530,8530,8530,8530,8530,0
|
|
20230905,173000,126961530,8530,8530,8530,8530,0
|
|
20230905,172900,126961530,8530,8530,8530,8530,0
|
|
20230905,172800,126961530,8530,8530,8530,8530,0
|
|
20230905,172700,126961530,8530,8530,8530,8530,0
|
|
20230905,172600,126961530,8530,8530,8530,8530,0
|
|
20230905,172500,126961530,8530,8530,8530,8530,0
|
|
20230905,172400,126961530,8530,8530,8530,8530,0
|
|
20230905,172300,126961530,8530,8530,8530,8530,0
|
|
20230905,172200,126961530,8530,8530,8530,8530,0
|
|
20230905,172100,126961530,8530,8530,8530,8530,240
|
|
20230905,172000,126961530,8530,8530,8530,8530,0
|
|
20230905,171900,126961530,8530,8530,8530,8530,0
|
|
20230905,171800,126961530,8530,8530,8530,8530,0
|
|
20230905,171700,126961530,8530,8530,8530,8530,0
|
|
20230905,171600,126961530,8530,8530,8530,8530,0
|
|
20230905,171500,126961530,8530,8530,8530,8530,0
|
|
20230905,171400,126961530,8530,8530,8530,8530,0
|
|
20230905,171300,126961530,8530,8530,8530,8530,0
|
|
20230905,171200,126961530,8530,8530,8530,8530,0
|
|
20230905,171100,126961530,8530,8530,8530,8530,0
|
|
20230905,171000,126961530,8530,8530,8530,8530,0
|
|
20230905,170900,126961530,8530,8530,8530,8530,0
|
|
20230905,170800,126961530,8530,8530,8530,8530,0
|
|
20230905,170700,126961530,8530,8530,8530,8530,0
|
|
20230905,170600,126961530,8530,8530,8530,8530,0
|
|
20230905,170500,126961530,8530,8530,8530,8530,0
|
|
20230905,170400,126961530,8530,8530,8530,8530,0
|
|
20230905,170300,126961530,8530,8530,8530,8530,0
|
|
20230905,170200,126961530,8530,8530,8530,8530,0
|
|
20230905,170100,126961530,8530,8530,8530,8530,0
|
|
20230905,170000,126961530,8530,8530,8530,8530,0
|
|
20230905,165900,126961530,8530,8530,8530,8530,0
|
|
20230905,165800,126961530,8530,8530,8530,8530,0
|
|
20230905,165700,126961530,8530,8530,8530,8530,0
|
|
20230905,165600,126961530,8530,8530,8530,8530,0
|
|
20230905,165500,126961530,8530,8530,8530,8530,0
|
|
20230905,165400,126961530,8530,8530,8530,8530,0
|
|
20230905,165300,126961530,8530,8530,8530,8530,0
|
|
20230905,165200,126961530,8530,8530,8530,8530,0
|
|
20230905,165100,126961530,8530,8530,8530,8530,240
|
|
20230905,165000,126961530,8530,8530,8530,8530,0
|
|
20230905,164900,126961530,8530,8530,8530,8530,0
|
|
20230905,164800,126961530,8530,8530,8530,8530,0
|
|
20230905,164700,126961530,8530,8530,8530,8530,0
|
|
20230905,164600,126961530,8530,8530,8530,8530,0
|
|
20230905,164500,126961530,8530,8530,8530,8530,0
|
|
20230905,164400,126961530,8530,8530,8530,8530,0
|
|
20230905,164300,126961530,8530,8530,8530,8530,0
|
|
20230905,164200,126961530,8530,8530,8530,8530,0
|
|
20230905,164100,126961530,8530,8530,8530,8530,0
|
|
20230905,164000,126961530,8530,8530,8530,8530,0
|
|
20230905,163900,126961530,8530,8530,8530,8530,0
|
|
20230905,163800,126961530,8530,8530,8530,8530,0
|
|
20230905,163700,126961530,8530,8530,8530,8530,0
|
|
20230905,163600,126961530,8530,8530,8530,8530,0
|
|
20230905,163500,126961530,8530,8530,8530,8530,0
|
|
20230905,163400,126961530,8530,8530,8530,8530,0
|
|
20230905,163300,126961530,8530,8530,8530,8530,0
|
|
20230905,163200,126961530,8530,8530,8530,8530,0
|
|
20230905,163100,126961530,8530,8530,8530,8530,0
|
|
20230905,163000,126961530,8530,8530,8530,8530,0
|
|
20230905,162900,126961530,8530,8530,8530,8530,0
|
|
20230905,162800,126961530,8530,8530,8530,8530,0
|
|
20230905,162700,126961530,8530,8530,8530,8530,0
|
|
20230905,162600,126961530,8530,8530,8530,8530,0
|
|
20230905,162500,126961530,8530,8530,8530,8530,0
|
|
20230905,162400,126961530,8530,8530,8530,8530,0
|
|
20230905,162300,126961530,8530,8530,8530,8530,0
|
|
20230905,162200,126961530,8530,8530,8530,8530,0
|
|
20230905,162100,126961530,8530,8530,8530,8530,240
|
|
20230905,162000,126961530,8530,8530,8530,8530,0
|
|
20230905,161900,126961530,8530,8530,8530,8530,0
|
|
20230905,161800,126961530,8530,8530,8530,8530,0
|
|
20230905,161700,126961530,8530,8530,8530,8530,0
|
|
20230905,161600,126961530,8530,8530,8530,8530,0
|
|
20230905,161500,126961530,8530,8530,8530,8530,0
|
|
20230905,161400,126961530,8530,8530,8530,8530,0
|
|
20230905,161300,126961530,8530,8530,8530,8530,0
|
|
20230905,161200,126961530,8530,8530,8530,8530,0
|
|
20230905,161100,126961530,8530,8530,8530,8530,0
|
|
20230905,161000,126961530,8530,8530,8530,8530,0
|
|
20230905,160900,126961530,8530,8530,8530,8530,0
|
|
20230905,160800,126961530,8530,8530,8530,8530,0
|
|
20230905,160700,126961530,8530,8530,8530,8530,0
|
|
20230905,160600,126961530,8530,8530,8530,8530,0
|
|
20230905,160500,126961530,8530,8530,8530,8530,0
|
|
20230905,160400,126961530,8530,8530,8530,8530,0
|
|
20230905,160300,126961530,8530,8530,8530,8530,0
|
|
20230905,160200,126961530,8530,8530,8530,8530,0
|
|
20230905,160100,126961530,8530,8530,8530,8530,0
|
|
20230905,160000,126961530,8530,8530,8530,8530,0
|
|
20230905,155900,126961530,8530,8530,8530,8530,0
|
|
20230905,155800,126961530,8530,8530,8530,8530,0
|
|
20230905,155700,126961530,8530,8530,8530,8530,0
|
|
20230905,155600,126961530,8530,8530,8530,8530,0
|
|
20230905,155500,126961530,8530,8530,8530,8530,0
|
|
20230905,155400,126961530,8530,8530,8530,8530,0
|
|
20230905,155300,126961530,8530,8530,8530,8530,0
|
|
20230905,155200,126961530,8530,8530,8530,8530,0
|
|
20230905,155100,126961530,8530,8530,8530,8530,240
|
|
20230905,155000,126961530,8530,8530,8530,8530,0
|
|
20230905,154900,126961530,8530,8530,8530,8530,0
|
|
20230905,154800,126961530,8530,8530,8530,8530,0
|
|
20230905,154700,126961530,8530,8530,8530,8530,0
|
|
20230905,154600,126961530,8530,8530,8530,8530,0
|
|
20230905,154500,126961530,8530,8530,8530,8530,0
|
|
20230905,154400,126961530,8530,8530,8530,8530,0
|
|
20230905,154300,126961530,8530,8530,8530,8530,0
|
|
20230905,154200,126961530,8530,8530,8530,8530,0
|
|
20230905,154100,126961530,8530,8530,8530,8530,0
|
|
20230905,154000,126961530,8530,8530,8530,8530,0
|
|
20230905,153900,126961530,8530,8530,8530,8530,0
|
|
20230905,153800,126961530,8530,8530,8530,8530,0
|
|
20230905,153700,126961530,8530,8530,8530,8530,0
|
|
20230905,153600,126961530,8530,8530,8530,8530,0
|
|
20230905,153500,126961530,8530,8530,8530,8530,0
|
|
20230905,153400,126961530,8530,8530,8530,8530,0
|
|
20230905,153300,126961530,8530,8530,8530,8530,0
|
|
20230905,153200,126961530,8530,8530,8530,8530,0
|
|
20230905,153100,126961530,8530,8530,8530,8530,0
|
|
20230905,153000,126961530,8530,8530,8530,8530,240
|
|
20230905,152900,124914330,8520,8520,8520,8520,0
|
|
20230905,152800,124914330,8520,8520,8520,8520,0
|
|
20230905,152700,124914330,8520,8520,8520,8520,0
|
|
20230905,152600,124914330,8520,8520,8520,8520,0
|
|
20230905,152500,124914330,8520,8520,8520,8520,0
|
|
20230905,152400,124914330,8520,8520,8520,8520,0
|
|
20230905,152300,124914330,8520,8520,8520,8520,0
|
|
20230905,152200,124914330,8520,8520,8520,8520,0
|
|
20230905,152100,124914330,8520,8520,8520,8520,0
|
|
20230905,152000,124914330,8520,8520,8520,8520,0
|
|
20230905,151900,124914330,8520,8490,8520,8490,146
|
|
20230905,151800,123673490,8490,8490,8490,8490,0
|
|
20230905,151700,123673490,8490,8490,8490,8490,25
|
|
20230905,151600,123461240,8490,8500,8500,8490,700
|
|
20230905,151500,117517900,8500,8500,8500,8500,0
|
|
20230905,151400,117517900,8500,8500,8500,8500,0
|
|
20230905,151300,117517900,8500,8500,8500,8500,0
|
|
20230905,151200,117517900,8500,8500,8500,8500,0
|
|
20230905,151100,117517900,8500,8500,8500,8500,1
|
|
20230905,151000,117509400,8500,8500,8500,8500,0
|
|
20230905,150900,117509400,8500,8500,8500,8500,0
|
|
20230905,150800,117509400,8500,8500,8500,8500,1
|
|
20230905,150700,117500900,8520,8520,8520,8520,1
|
|
20230905,150600,117492380,8520,8520,8520,8520,0
|
|
20230905,150500,117492380,8520,8520,8520,8520,0
|
|
20230905,150400,117492380,8520,8520,8520,8520,10
|
|
20230905,150300,117407180,8520,8520,8520,8520,0
|
|
20230905,150200,117407180,8520,8520,8520,8520,0
|
|
20230905,150100,117407180,8520,8520,8520,8520,0
|
|
20230905,150000,117407180,8520,8520,8520,8520,0
|
|
20230905,145900,117407180,8520,8520,8520,8520,0
|
|
20230905,145800,117407180,8520,8520,8520,8520,0
|
|
20230905,145700,117407180,8520,8520,8520,8520,0
|
|
20230905,145600,117407180,8520,8520,8520,8520,0
|
|
20230905,145500,117407180,8520,8520,8520,8520,0
|
|
20230905,145400,117407180,8520,8520,8520,8520,0
|
|
20230905,145300,117407180,8520,8520,8520,8520,3
|
|
20230905,145200,117381620,8520,8530,8540,8520,169
|
|
20230905,145100,115940410,8550,8550,8550,8550,0
|
|
20230905,145000,115940410,8550,8540,8550,8540,102
|
|
20230905,144900,115069320,8520,8530,8530,8520,63
|
|
20230905,144800,114532340,8530,8530,8530,8530,1
|
|
20230905,144700,114523810,8530,8530,8530,8530,10
|
|
20230905,144600,114438510,8540,8540,8540,8540,84
|
|
20230905,144500,113721150,8540,8540,8540,8540,126
|
|
20230905,144400,112645110,8550,8550,8550,8550,0
|
|
20230905,144300,112645110,8550,8550,8550,8550,0
|
|
20230905,144200,112645110,8550,8550,8550,8550,0
|
|
20230905,144100,112645110,8550,8550,8550,8550,0
|
|
20230905,144000,112645110,8550,8550,8550,8550,1
|
|
20230905,143900,112636560,8540,8540,8540,8540,0
|
|
20230905,143800,112636560,8540,8550,8550,8540,51
|
|
20230905,143700,112201010,8540,8540,8540,8540,0
|
|
20230905,143600,112201010,8540,8540,8540,8540,134
|
|
20230905,143500,111056650,8540,8540,8540,8540,0
|
|
20230905,143400,111056650,8540,8540,8540,8540,0
|
|
20230905,143300,111056650,8540,8540,8540,8540,0
|
|
20230905,143200,111056650,8540,8540,8540,8540,0
|
|
20230905,143100,111056650,8540,8540,8540,8540,0
|
|
20230905,143000,111056650,8540,8540,8540,8540,0
|
|
20230905,142900,111056650,8540,8540,8540,8540,0
|
|
20230905,142800,111056650,8540,8540,8540,8540,0
|
|
20230905,142700,111056650,8540,8540,8540,8540,0
|
|
20230905,142600,111056650,8540,8540,8540,8540,0
|
|
20230905,142500,111056650,8540,8540,8540,8540,0
|
|
20230905,142400,111056650,8540,8540,8540,8540,0
|
|
20230905,142300,111056650,8540,8540,8540,8540,0
|
|
20230905,142200,111056650,8540,8540,8540,8540,0
|
|
20230905,142100,111056650,8540,8540,8540,8540,0
|
|
20230905,142000,111056650,8540,8540,8540,8540,0
|
|
20230905,141900,111056650,8540,8540,8540,8540,0
|
|
20230905,141800,111056650,8540,8540,8540,8540,0
|
|
20230905,141700,111056650,8540,8540,8540,8540,0
|
|
20230905,141600,111056650,8540,8540,8540,8540,0
|
|
20230905,141500,111056650,8540,8540,8540,8540,0
|
|
20230905,141400,111056650,8540,8540,8540,8540,0
|
|
20230905,141300,111056650,8540,8540,8540,8540,1
|
|
20230905,141200,111048110,8520,8520,8520,8520,0
|
|
20230905,141100,111048110,8520,8520,8520,8520,0
|
|
20230905,141000,111048110,8520,8520,8520,8520,0
|
|
20230905,140900,111048110,8520,8520,8520,8520,0
|
|
20230905,140800,111048110,8520,8520,8520,8520,0
|
|
20230905,140700,111048110,8520,8520,8520,8520,5
|
|
20230905,140600,111005510,8550,8550,8550,8550,0
|
|
20230905,140500,111005510,8550,8550,8550,8550,0
|
|
20230905,140400,111005510,8550,8550,8550,8550,0
|
|
20230905,140300,111005510,8550,8550,8550,8550,0
|
|
20230905,140200,111005510,8550,8550,8550,8550,0
|
|
20230905,140100,111005510,8550,8540,8550,8540,9
|
|
20230905,140000,110928600,8540,8540,8540,8540,124
|
|
20230905,135900,109869640,8540,8520,8540,8520,50
|
|
20230905,135800,109443290,8520,8520,8520,8520,0
|
|
20230905,135700,109443290,8520,8520,8520,8520,0
|
|
20230905,135600,109443290,8520,8520,8520,8520,0
|
|
20230905,135500,109443290,8520,8520,8520,8520,0
|
|
20230905,135400,109443290,8520,8520,8520,8520,1
|
|
20230905,135300,109434770,8490,8490,8490,8490,0
|
|
20230905,135200,109434770,8490,8490,8490,8490,0
|
|
20230905,135100,109434770,8490,8510,8510,8490,6
|
|
20230905,135000,109383750,8520,8520,8520,8510,9
|
|
20230905,134900,109307110,8510,8510,8520,8510,20
|
|
20230905,134800,109136810,8520,8520,8520,8520,0
|
|
20230905,134700,109136810,8520,8520,8520,8520,0
|
|
20230905,134600,109136810,8520,8520,8520,8520,0
|
|
20230905,134500,109136810,8520,8520,8520,8520,0
|
|
20230905,134400,109136810,8520,8520,8520,8520,1
|
|
20230905,134300,109128290,8480,8480,8480,8480,0
|
|
20230905,134200,109128290,8480,8480,8480,8480,0
|
|
20230905,134100,109128290,8480,8480,8480,8480,0
|
|
20230905,134000,109128290,8480,8480,8480,8480,0
|
|
20230905,133900,109128290,8480,8480,8480,8480,0
|
|
20230905,133800,109128290,8480,8480,8480,8480,0
|
|
20230905,133700,109128290,8480,8480,8480,8480,0
|
|
20230905,133600,109128290,8480,8480,8480,8480,0
|
|
20230905,133500,109128290,8480,8480,8480,8480,0
|
|
20230905,133400,109128290,8480,8480,8480,8480,0
|
|
20230905,133300,109128290,8480,8480,8480,8480,0
|
|
20230905,133200,109128290,8480,8480,8480,8480,0
|
|
20230905,133100,109128290,8480,8480,8480,8480,0
|
|
20230905,133000,109128290,8480,8480,8480,8480,0
|
|
20230905,132900,109128290,8480,8480,8480,8480,0
|
|
20230905,132800,109128290,8480,8480,8480,8480,0
|
|
20230905,132700,109128290,8480,8480,8480,8480,0
|
|
20230905,132600,109128290,8480,8480,8480,8480,0
|
|
20230905,132500,109128290,8480,8480,8480,8480,0
|
|
20230905,132400,109128290,8480,8480,8480,8480,43
|
|
20230905,132300,108763650,8480,8480,8480,8480,0
|
|
20230905,132200,108763650,8480,8480,8480,8480,0
|
|
20230905,132100,108763650,8480,8480,8480,8480,0
|
|
20230905,132000,108763650,8480,8480,8480,8480,0
|
|
20230905,131900,108763650,8480,8480,8480,8480,0
|
|
20230905,131800,108763650,8480,8480,8480,8480,0
|
|
20230905,131700,108763650,8480,8480,8480,8480,0
|
|
20230905,131600,108763650,8480,8480,8480,8480,0
|
|
20230905,131500,108763650,8480,8480,8480,8480,0
|
|
20230905,131400,108763650,8480,8480,8480,8480,0
|
|
20230905,131300,108763650,8480,8480,8480,8480,211
|
|
20230905,131200,106974370,8460,8460,8460,8460,22
|
|
20230905,131100,106788250,8470,8470,8470,8470,78
|
|
20230905,131000,106127590,8480,8480,8480,8480,0
|
|
20230905,130900,106127590,8480,8480,8480,8480,80
|
|
20230905,130800,105449190,8480,8480,8480,8480,100
|
|
20230905,130700,104601190,8470,8470,8470,8470,0
|
|
20230905,130600,104601190,8470,8470,8470,8470,0
|
|
20230905,130500,104601190,8470,8470,8470,8470,0
|
|
20230905,130400,104601190,8470,8470,8470,8470,0
|
|
20230905,130300,104601190,8470,8470,8470,8470,95
|
|
20230905,130200,103796540,8470,8470,8470,8470,0
|
|
20230905,130100,103796540,8470,8470,8470,8470,0
|
|
20230905,130000,103796540,8470,8470,8470,8470,0
|
|
20230905,125900,103796540,8470,8470,8470,8470,0
|
|
20230905,125800,103796540,8470,8470,8470,8470,0
|
|
20230905,125700,103796540,8470,8470,8470,8470,0
|
|
20230905,125600,103796540,8470,8470,8470,8470,142
|
|
20230905,125500,102593800,8460,8460,8460,8460,2
|
|
20230905,125400,102576880,8460,8460,8460,8460,0
|
|
20230905,125300,102576880,8460,8460,8460,8460,0
|
|
20230905,125200,102576880,8460,8460,8460,8460,89
|
|
20230905,125100,101823940,8470,8470,8470,8470,0
|
|
20230905,125000,101823940,8470,8470,8470,8470,0
|
|
20230905,124900,101823940,8470,8470,8470,8470,0
|
|
20230905,124800,101823940,8470,8470,8470,8470,0
|
|
20230905,124700,101823940,8470,8470,8470,8470,311
|
|
20230905,124600,99189770,8480,8480,8480,8480,0
|
|
20230905,124500,99189770,8480,8480,8480,8480,0
|
|
20230905,124400,99189770,8480,8480,8480,8480,0
|
|
20230905,124300,99189770,8480,8480,8480,8480,0
|
|
20230905,124200,99189770,8480,8480,8480,8480,0
|
|
20230905,124100,99189770,8480,8480,8480,8480,1
|
|
20230905,124000,99181290,8480,8480,8480,8480,0
|
|
20230905,123900,99181290,8480,8480,8480,8480,0
|
|
20230905,123800,99181290,8480,8480,8480,8480,0
|
|
20230905,123700,99181290,8480,8480,8480,8480,0
|
|
20230905,123600,99181290,8480,8480,8480,8480,0
|
|
20230905,123500,99181290,8480,8480,8480,8480,300
|
|
20230905,123400,96637290,8480,8480,8480,8480,0
|
|
20230905,123300,96637290,8480,8480,8480,8480,0
|
|
20230905,123200,96637290,8480,8480,8480,8480,0
|
|
20230905,123100,96637290,8480,8480,8480,8480,0
|
|
20230905,123000,96637290,8480,8480,8480,8480,0
|
|
20230905,122900,96637290,8480,8480,8480,8480,0
|
|
20230905,122800,96637290,8480,8480,8480,8480,0
|
|
20230905,122700,96637290,8480,8490,8490,8480,208
|
|
20230905,122600,94873370,8500,8500,8500,8500,1
|
|
20230905,122500,94864870,8500,8500,8500,8500,0
|
|
20230905,122400,94864870,8500,8500,8500,8500,6
|
|
20230905,122300,94813870,8500,8500,8500,8500,0
|
|
20230905,122200,94813870,8500,8500,8500,8500,0
|
|
20230905,122100,94813870,8500,8500,8500,8500,0
|
|
20230905,122000,94813870,8500,8500,8500,8500,0
|
|
20230905,121900,94813870,8500,8500,8500,8500,0
|
|
20230905,121800,94813870,8500,8500,8500,8500,500
|
|
20230905,121700,90563870,8500,8500,8500,8500,0
|
|
20230905,121600,90563870,8500,8500,8500,8500,0
|
|
20230905,121500,90563870,8500,8500,8500,8500,0
|
|
20230905,121400,90563870,8500,8500,8500,8500,0
|
|
20230905,121300,90563870,8500,8500,8500,8500,0
|
|
20230905,121200,90563870,8500,8500,8500,8500,0
|
|
20230905,121100,90563870,8500,8500,8500,8500,5821
|
|
20230905,121000,41085370,8500,8500,8500,8500,352
|
|
20230905,120900,38093370,8500,8500,8500,8500,0
|
|
20230905,120800,38093370,8500,8500,8500,8500,0
|
|
20230905,120700,38093370,8500,8510,8510,8500,40
|
|
20230905,120600,37753280,8500,8500,8500,8500,0
|
|
20230905,120500,37753280,8500,8500,8500,8500,0
|
|
20230905,120400,37753280,8500,8500,8500,8500,0
|
|
20230905,120300,37753280,8500,8500,8500,8500,0
|
|
20230905,120200,37753280,8500,8500,8500,8500,0
|
|
20230905,120100,37753280,8500,8500,8500,8500,0
|
|
20230905,120000,37753280,8500,8500,8500,8500,0
|
|
20230905,115900,37753280,8500,8500,8500,8500,0
|
|
20230905,115800,37753280,8500,8500,8500,8500,0
|
|
20230905,115700,37753280,8500,8500,8500,8500,0
|
|
20230905,115600,37753280,8500,8500,8500,8500,0
|
|
20230905,115500,37753280,8500,8500,8500,8500,0
|
|
20230905,115400,37753280,8500,8500,8500,8500,0
|
|
20230905,115300,37753280,8500,8500,8500,8500,0
|
|
20230905,115200,37753280,8500,8500,8500,8500,0
|
|
20230905,115100,37753280,8500,8500,8500,8500,0
|
|
20230905,115000,37753280,8500,8500,8500,8500,0
|
|
20230905,114900,37753280,8500,8500,8500,8500,0
|
|
20230905,114800,37753280,8500,8500,8500,8500,0
|
|
20230905,114700,37753280,8500,8500,8500,8500,0
|
|
20230905,114600,37753280,8500,8500,8500,8500,5
|
|
20230905,114500,37710780,8510,8510,8510,8510,365
|
|
20230905,114400,34604630,8530,8530,8530,8530,0
|
|
20230905,114300,34604630,8530,8530,8530,8530,0
|
|
20230905,114200,34604630,8530,8530,8530,8530,0
|
|
20230905,114100,34604630,8530,8530,8530,8530,0
|
|
20230905,114000,34604630,8530,8530,8530,8530,0
|
|
20230905,113900,34604630,8530,8530,8530,8530,0
|
|
20230905,113800,34604630,8530,8530,8530,8530,0
|
|
20230905,113700,34604630,8530,8530,8530,8530,0
|
|
20230905,113600,34604630,8530,8530,8530,8530,0
|
|
20230905,113500,34604630,8530,8530,8530,8530,0
|
|
20230905,113400,34604630,8530,8530,8530,8530,0
|
|
20230905,113300,34604630,8530,8530,8530,8530,0
|
|
20230905,113200,34604630,8530,8530,8530,8530,0
|
|
20230905,113100,34604630,8530,8530,8530,8530,0
|
|
20230905,113000,34604630,8530,8530,8530,8530,0
|
|
20230905,112900,34604630,8530,8530,8530,8530,0
|
|
20230905,112800,34604630,8530,8530,8530,8530,0
|
|
20230905,112700,34604630,8530,8530,8530,8530,0
|
|
20230905,112600,34604630,8530,8530,8530,8530,0
|
|
20230905,112500,34604630,8530,8530,8530,8530,0
|
|
20230905,112400,34604630,8530,8530,8530,8530,0
|
|
20230905,112300,34604630,8530,8530,8530,8530,0
|
|
20230905,112200,34604630,8530,8530,8530,8530,0
|
|
20230905,112100,34604630,8530,8530,8530,8530,0
|
|
20230905,112000,34604630,8530,8530,8530,8530,9
|
|
20230905,111900,34527860,8530,8530,8530,8530,0
|
|
20230905,111800,34527860,8530,8530,8530,8530,0
|
|
20230905,111700,34527860,8530,8530,8530,8530,0
|
|
20230905,111600,34527860,8530,8530,8530,8530,0
|
|
20230905,111500,34527860,8530,8530,8530,8530,0
|
|
20230905,111400,34527860,8530,8530,8530,8530,0
|
|
20230905,111300,34527860,8530,8530,8530,8530,0
|
|
20230905,111200,34527860,8530,8530,8530,8530,0
|
|
20230905,111100,34527860,8530,8530,8530,8530,0
|
|
20230905,111000,34527860,8530,8530,8530,8530,1
|
|
20230905,110900,34519330,8530,8530,8530,8530,0
|
|
20230905,110800,34519330,8530,8530,8530,8530,0
|
|
20230905,110700,34519330,8530,8530,8530,8530,0
|
|
20230905,110600,34519330,8530,8530,8530,8530,0
|
|
20230905,110500,34519330,8530,8530,8530,8530,0
|
|
20230905,110400,34519330,8530,8530,8530,8530,0
|
|
20230905,110300,34519330,8530,8530,8530,8530,0
|
|
20230905,110200,34519330,8530,8530,8530,8530,0
|
|
20230905,110100,34519330,8530,8530,8530,8530,0
|
|
20230905,110000,34519330,8530,8530,8530,8530,0
|
|
20230905,105900,34519330,8530,8530,8530,8530,0
|
|
20230905,105800,34519330,8530,8530,8530,8530,0
|
|
20230905,105700,34519330,8530,8530,8530,8530,0
|
|
20230905,105600,34519330,8530,8530,8530,8530,0
|
|
20230905,105500,34519330,8530,8530,8530,8530,0
|
|
20230905,105400,34519330,8530,8530,8530,8530,0
|
|
20230905,105300,34519330,8530,8530,8530,8530,0
|
|
20230905,105200,34519330,8530,8530,8530,8530,0
|
|
20230905,105100,34519330,8530,8530,8530,8530,0
|
|
20230905,105000,34519330,8530,8530,8530,8530,14
|
|
20230905,104900,34399910,8500,8500,8500,8500,0
|
|
20230905,104800,34399910,8500,8500,8500,8500,0
|
|
20230905,104700,34399910,8500,8500,8500,8500,0
|
|
20230905,104600,34399910,8500,8500,8500,8500,0
|
|
20230905,104500,34399910,8500,8500,8500,8500,0
|
|
20230905,104400,34399910,8500,8500,8500,8500,0
|
|
20230905,104300,34399910,8500,8500,8500,8500,140
|
|
20230905,104200,33209910,8530,8530,8530,8530,0
|
|
20230905,104100,33209910,8530,8530,8530,8530,0
|
|
20230905,104000,33209910,8530,8530,8530,8530,0
|
|
20230905,103900,33209910,8530,8530,8530,8530,5
|
|
20230905,103800,33167260,8530,8530,8530,8530,1
|
|
20230905,103700,33158730,8540,8540,8540,8540,0
|
|
20230905,103600,33158730,8540,8540,8540,8540,0
|
|
20230905,103500,33158730,8540,8540,8540,8540,0
|
|
20230905,103400,33158730,8540,8540,8540,8540,0
|
|
20230905,103300,33158730,8540,8540,8540,8540,0
|
|
20230905,103200,33158730,8540,8540,8540,8540,1
|
|
20230905,103100,33150190,8550,8550,8550,8550,0
|
|
20230905,103000,33150190,8550,8550,8550,8550,0
|
|
20230905,102900,33150190,8550,8550,8550,8550,0
|
|
20230905,102800,33150190,8550,8550,8550,8550,0
|
|
20230905,102700,33150190,8550,8550,8550,8550,0
|
|
20230905,102600,33150190,8550,8550,8550,8550,0
|
|
20230905,102500,33150190,8550,8550,8550,8550,0
|
|
20230905,102400,33150190,8550,8550,8550,8550,0
|
|
20230905,102300,33150190,8550,8550,8550,8550,0
|
|
20230905,102200,33150190,8550,8540,8550,8540,50
|
|
20230905,102100,32722940,8540,8540,8540,8540,0
|
|
20230905,102000,32722940,8540,8540,8540,8540,10
|
|
20230905,101900,32637540,8510,8510,8510,8510,0
|
|
20230905,101800,32637540,8510,8510,8510,8510,0
|
|
20230905,101700,32637540,8510,8510,8510,8510,0
|
|
20230905,101600,32637540,8510,8510,8510,8510,0
|
|
20230905,101500,32637540,8510,8510,8510,8510,0
|
|
20230905,101400,32637540,8510,8510,8510,8510,0
|
|
20230905,101300,32637540,8510,8510,8510,8510,0
|
|
20230905,101200,32637540,8510,8510,8510,8510,90
|
|
20230905,101100,31871640,8650,8520,8650,8520,73
|
|
20230905,101000,31241730,8650,8530,8650,8530,2782
|
|
20230905,100900,7306790,8500,8500,8500,8500,0
|
|
20230905,100800,7306790,8500,8500,8500,8500,0
|
|
20230905,100700,7306790,8500,8500,8500,8500,0
|
|
20230905,100600,7306790,8500,8500,8500,8500,0
|
|
20230905,100500,7306790,8500,8500,8500,8500,0
|
|
20230905,100400,7306790,8500,8500,8500,8500,0
|
|
20230905,100300,7306790,8500,8500,8500,8500,5
|
|
20230905,100200,7264290,8510,8510,8510,8510,0
|
|
20230905,100100,7264290,8510,8520,8520,8510,23
|
|
20230905,100000,7068380,8500,8500,8500,8500,0
|
|
20230905,095900,7068380,8500,8510,8510,8500,12
|
|
20230905,095800,6966320,8520,8520,8520,8520,0
|
|
20230905,095700,6966320,8520,8520,8520,8520,1
|
|
20230905,095600,6957800,8540,8540,8540,8540,1
|
|
20230905,095500,6949260,8470,8470,8470,8470,0
|
|
20230905,095400,6949260,8470,8470,8470,8470,1
|
|
20230905,095300,6940790,8480,8480,8480,8480,0
|
|
20230905,095200,6940790,8480,8480,8480,8480,0
|
|
20230905,095100,6940790,8480,8480,8480,8480,114
|
|
20230905,095000,5974070,8480,8480,8480,8480,0
|
|
20230905,094900,5974070,8480,8480,8480,8480,4
|
|
20230905,094800,5940150,8480,8480,8480,8480,2
|
|
20230905,094700,5923190,8480,8480,8480,8480,0
|
|
20230905,094600,5923190,8480,8480,8480,8480,0
|
|
20230905,094500,5923190,8480,8480,8480,8480,0
|
|
20230905,094400,5923190,8480,8480,8480,8480,54
|
|
20230905,094300,5465270,8490,8490,8490,8490,5
|
|
20230905,094200,5422820,8540,8540,8540,8540,1
|
|
20230905,094100,5414280,8500,8500,8500,8500,0
|
|
20230905,094000,5414280,8500,8500,8500,8500,0
|
|
20230905,093900,5414280,8500,8500,8500,8500,0
|
|
20230905,093800,5414280,8500,8500,8500,8500,0
|
|
20230905,093700,5414280,8500,8500,8500,8500,0
|
|
20230905,093600,5414280,8500,8500,8500,8500,0
|
|
20230905,093500,5414280,8500,8500,8500,8500,50
|
|
20230905,093400,4989280,8510,8510,8510,8510,0
|
|
20230905,093300,4989280,8510,8510,8540,8510,9
|
|
20230905,093200,4912660,8510,8510,8510,8510,5
|
|
20230905,093100,4870110,8540,8540,8540,8540,0
|
|
20230905,093000,4870110,8540,8540,8540,8540,1
|
|
20230905,092900,4861570,8480,8480,8480,8480,0
|
|
20230905,092800,4861570,8480,8480,8480,8480,0
|
|
20230905,092700,4861570,8480,8480,8480,8480,0
|
|
20230905,092600,4861570,8480,8480,8480,8480,0
|
|
20230905,092500,4861570,8480,8500,8500,8480,93
|
|
20230905,092400,4072780,8510,8520,8520,8510,117
|
|
20230905,092300,3076110,8520,8520,8520,8520,0
|
|
20230905,092200,3076110,8520,8520,8520,8520,20
|
|
20230905,092100,2905710,8520,8520,8520,8520,21
|
|
20230905,092000,2726790,8530,8530,8530,8530,30
|
|
20230905,091900,2470890,8530,8530,8530,8530,0
|
|
20230905,091800,2470890,8530,8530,8530,8530,7
|
|
20230905,091700,2411180,8530,8530,8530,8530,2
|
|
20230905,091600,2394120,8430,8430,8430,8430,0
|
|
20230905,091500,2394120,8430,8430,8430,8430,0
|
|
20230905,091400,2394120,8430,8430,8430,8430,0
|
|
20230905,091300,2394120,8430,8430,8430,8430,0
|
|
20230905,091200,2394120,8430,8430,8430,8430,0
|
|
20230905,091100,2394120,8430,8430,8430,8430,0
|
|
20230905,091000,2394120,8430,8430,8430,8430,0
|
|
20230905,090900,2394120,8430,8430,8430,8430,0
|
|
20230905,090800,2394120,8430,8430,8430,8430,0
|
|
20230905,090700,2394120,8430,8430,8430,8430,0
|
|
20230905,090600,2394120,8430,8430,8430,8430,0
|
|
20230905,090500,2394120,8430,8430,8430,8430,0
|
|
20230905,090400,2394120,8430,8430,8430,8430,0
|
|
20230905,090300,2394120,8430,8430,8430,8430,0
|
|
20230905,090200,2394120,8430,8430,8430,8430,0
|
|
20230905,090100,2394120,8430,8430,8430,8430,0
|
|
20230905,090000,2394120,8430,8430,8430,8430,284
|