595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185200,100101310,8490,8490,8490,8490,125
|
|
20230906,185100,100101310,8490,8490,8490,8490,0
|
|
20230906,185000,100101310,8490,8490,8490,8490,0
|
|
20230906,184900,100101310,8490,8490,8490,8490,0
|
|
20230906,184800,100101310,8490,8490,8490,8490,0
|
|
20230906,184700,100101310,8490,8490,8490,8490,0
|
|
20230906,184600,100101310,8490,8490,8490,8490,0
|
|
20230906,184500,100101310,8490,8490,8490,8490,0
|
|
20230906,184400,100101310,8490,8490,8490,8490,0
|
|
20230906,184300,100101310,8490,8490,8490,8490,0
|
|
20230906,184200,100101310,8490,8490,8490,8490,0
|
|
20230906,184100,100101310,8490,8490,8490,8490,0
|
|
20230906,184000,100101310,8490,8490,8490,8490,0
|
|
20230906,183900,100101310,8490,8490,8490,8490,0
|
|
20230906,183800,100101310,8490,8490,8490,8490,0
|
|
20230906,183700,100101310,8490,8490,8490,8490,0
|
|
20230906,183600,100101310,8490,8490,8490,8490,0
|
|
20230906,183500,100101310,8490,8490,8490,8490,0
|
|
20230906,183400,100101310,8490,8490,8490,8490,0
|
|
20230906,183300,100101310,8490,8490,8490,8490,0
|
|
20230906,183200,100101310,8490,8490,8490,8490,0
|
|
20230906,183100,100101310,8490,8490,8490,8490,0
|
|
20230906,183000,100101310,8490,8490,8490,8490,0
|
|
20230906,182900,100101310,8490,8490,8490,8490,0
|
|
20230906,182800,100101310,8490,8490,8490,8490,0
|
|
20230906,182700,100101310,8490,8490,8490,8490,0
|
|
20230906,182600,100101310,8490,8490,8490,8490,0
|
|
20230906,182500,100101310,8490,8490,8490,8490,0
|
|
20230906,182400,100101310,8490,8490,8490,8490,0
|
|
20230906,182300,100101310,8490,8490,8490,8490,0
|
|
20230906,182200,100101310,8490,8490,8490,8490,125
|
|
20230906,182100,100101310,8490,8490,8490,8490,0
|
|
20230906,182000,100101310,8490,8490,8490,8490,0
|
|
20230906,181900,100101310,8490,8490,8490,8490,0
|
|
20230906,181800,100101310,8490,8490,8490,8490,0
|
|
20230906,181700,100101310,8490,8490,8490,8490,0
|
|
20230906,181600,100101310,8490,8490,8490,8490,0
|
|
20230906,181500,100101310,8490,8490,8490,8490,0
|
|
20230906,181400,100101310,8490,8490,8490,8490,0
|
|
20230906,181300,100101310,8490,8490,8490,8490,0
|
|
20230906,181200,100101310,8490,8490,8490,8490,0
|
|
20230906,181100,100101310,8490,8490,8490,8490,0
|
|
20230906,181000,100101310,8490,8490,8490,8490,0
|
|
20230906,180900,100101310,8490,8490,8490,8490,0
|
|
20230906,180800,100101310,8490,8490,8490,8490,0
|
|
20230906,180700,100101310,8490,8490,8490,8490,0
|
|
20230906,180600,100101310,8490,8490,8490,8490,0
|
|
20230906,180500,100101310,8490,8490,8490,8490,0
|
|
20230906,180400,100101310,8490,8490,8490,8490,0
|
|
20230906,180300,100101310,8490,8490,8490,8490,0
|
|
20230906,180200,100101310,8490,8490,8490,8490,0
|
|
20230906,180100,100101310,8490,8490,8490,8490,0
|
|
20230906,180000,100101310,8490,8490,8490,8490,0
|
|
20230906,175900,100101310,8490,8490,8490,8490,0
|
|
20230906,175800,100101310,8490,8490,8490,8490,0
|
|
20230906,175700,100101310,8490,8490,8490,8490,0
|
|
20230906,175600,100101310,8490,8490,8490,8490,0
|
|
20230906,175500,100101310,8490,8490,8490,8490,0
|
|
20230906,175400,100101310,8490,8490,8490,8490,0
|
|
20230906,175300,100101310,8490,8490,8490,8490,0
|
|
20230906,175200,100101310,8490,8490,8490,8490,125
|
|
20230906,175100,100101310,8490,8490,8490,8490,0
|
|
20230906,175000,100101310,8490,8490,8490,8490,0
|
|
20230906,174900,100101310,8490,8490,8490,8490,0
|
|
20230906,174800,100101310,8490,8490,8490,8490,0
|
|
20230906,174700,100101310,8490,8490,8490,8490,0
|
|
20230906,174600,100101310,8490,8490,8490,8490,0
|
|
20230906,174500,100101310,8490,8490,8490,8490,0
|
|
20230906,174400,100101310,8490,8490,8490,8490,0
|
|
20230906,174300,100101310,8490,8490,8490,8490,0
|
|
20230906,174200,100101310,8490,8490,8490,8490,0
|
|
20230906,174100,100101310,8490,8490,8490,8490,0
|
|
20230906,174000,100101310,8490,8490,8490,8490,0
|
|
20230906,173900,100101310,8490,8490,8490,8490,0
|
|
20230906,173800,100101310,8490,8490,8490,8490,0
|
|
20230906,173700,100101310,8490,8490,8490,8490,0
|
|
20230906,173600,100101310,8490,8490,8490,8490,0
|
|
20230906,173500,100101310,8490,8490,8490,8490,0
|
|
20230906,173400,100101310,8490,8490,8490,8490,0
|
|
20230906,173300,100101310,8490,8490,8490,8490,0
|
|
20230906,173200,100101310,8490,8490,8490,8490,0
|
|
20230906,173100,100101310,8490,8490,8490,8490,0
|
|
20230906,173000,100101310,8490,8490,8490,8490,0
|
|
20230906,172900,100101310,8490,8490,8490,8490,0
|
|
20230906,172800,100101310,8490,8490,8490,8490,0
|
|
20230906,172700,100101310,8490,8490,8490,8490,0
|
|
20230906,172600,100101310,8490,8490,8490,8490,0
|
|
20230906,172500,100101310,8490,8490,8490,8490,0
|
|
20230906,172400,100101310,8490,8490,8490,8490,0
|
|
20230906,172300,100101310,8490,8490,8490,8490,0
|
|
20230906,172200,100101310,8490,8490,8490,8490,125
|
|
20230906,172100,100101310,8490,8490,8490,8490,0
|
|
20230906,172000,100101310,8490,8490,8490,8490,0
|
|
20230906,171900,100101310,8490,8490,8490,8490,0
|
|
20230906,171800,100101310,8490,8490,8490,8490,0
|
|
20230906,171700,100101310,8490,8490,8490,8490,0
|
|
20230906,171600,100101310,8490,8490,8490,8490,0
|
|
20230906,171500,100101310,8490,8490,8490,8490,0
|
|
20230906,171400,100101310,8490,8490,8490,8490,0
|
|
20230906,171300,100101310,8490,8490,8490,8490,0
|
|
20230906,171200,100101310,8490,8490,8490,8490,0
|
|
20230906,171100,100101310,8490,8490,8490,8490,0
|
|
20230906,171000,100101310,8490,8490,8490,8490,0
|
|
20230906,170900,100101310,8490,8490,8490,8490,0
|
|
20230906,170800,100101310,8490,8490,8490,8490,0
|
|
20230906,170700,100101310,8490,8490,8490,8490,0
|
|
20230906,170600,100101310,8490,8490,8490,8490,0
|
|
20230906,170500,100101310,8490,8490,8490,8490,0
|
|
20230906,170400,100101310,8490,8490,8490,8490,0
|
|
20230906,170300,100101310,8490,8490,8490,8490,0
|
|
20230906,170200,100101310,8490,8490,8490,8490,0
|
|
20230906,170100,100101310,8490,8490,8490,8490,0
|
|
20230906,170000,100101310,8490,8490,8490,8490,0
|
|
20230906,165900,100101310,8490,8490,8490,8490,0
|
|
20230906,165800,100101310,8490,8490,8490,8490,0
|
|
20230906,165700,100101310,8490,8490,8490,8490,0
|
|
20230906,165600,100101310,8490,8490,8490,8490,0
|
|
20230906,165500,100101310,8490,8490,8490,8490,0
|
|
20230906,165400,100101310,8490,8490,8490,8490,0
|
|
20230906,165300,100101310,8490,8490,8490,8490,0
|
|
20230906,165200,100101310,8490,8490,8490,8490,125
|
|
20230906,165100,100101310,8490,8490,8490,8490,0
|
|
20230906,165000,100101310,8490,8490,8490,8490,0
|
|
20230906,164900,100101310,8490,8490,8490,8490,0
|
|
20230906,164800,100101310,8490,8490,8490,8490,0
|
|
20230906,164700,100101310,8490,8490,8490,8490,0
|
|
20230906,164600,100101310,8490,8490,8490,8490,0
|
|
20230906,164500,100101310,8490,8490,8490,8490,0
|
|
20230906,164400,100101310,8490,8490,8490,8490,0
|
|
20230906,164300,100101310,8490,8490,8490,8490,0
|
|
20230906,164200,100101310,8490,8490,8490,8490,0
|
|
20230906,164100,100101310,8490,8490,8490,8490,0
|
|
20230906,164000,100101310,8490,8490,8490,8490,0
|
|
20230906,163900,100101310,8490,8490,8490,8490,0
|
|
20230906,163800,100101310,8490,8490,8490,8490,0
|
|
20230906,163700,100101310,8490,8490,8490,8490,0
|
|
20230906,163600,100101310,8490,8490,8490,8490,0
|
|
20230906,163500,100101310,8490,8490,8490,8490,0
|
|
20230906,163400,100101310,8490,8490,8490,8490,0
|
|
20230906,163300,100101310,8490,8490,8490,8490,0
|
|
20230906,163200,100101310,8490,8490,8490,8490,0
|
|
20230906,163100,100101310,8490,8490,8490,8490,0
|
|
20230906,163000,100101310,8490,8490,8490,8490,0
|
|
20230906,162900,100101310,8490,8490,8490,8490,0
|
|
20230906,162800,100101310,8490,8490,8490,8490,0
|
|
20230906,162700,100101310,8490,8490,8490,8490,0
|
|
20230906,162600,100101310,8490,8490,8490,8490,0
|
|
20230906,162500,100101310,8490,8490,8490,8490,0
|
|
20230906,162400,100101310,8490,8490,8490,8490,0
|
|
20230906,162300,100101310,8490,8490,8490,8490,0
|
|
20230906,162200,100101310,8490,8490,8490,8490,125
|
|
20230906,162100,100101310,8490,8490,8490,8490,0
|
|
20230906,162000,100101310,8490,8490,8490,8490,0
|
|
20230906,161900,100101310,8490,8490,8490,8490,0
|
|
20230906,161800,100101310,8490,8490,8490,8490,0
|
|
20230906,161700,100101310,8490,8490,8490,8490,0
|
|
20230906,161600,100101310,8490,8490,8490,8490,0
|
|
20230906,161500,100101310,8490,8490,8490,8490,0
|
|
20230906,161400,100101310,8490,8490,8490,8490,0
|
|
20230906,161300,100101310,8490,8490,8490,8490,0
|
|
20230906,161200,100101310,8490,8490,8490,8490,0
|
|
20230906,161100,100101310,8490,8490,8490,8490,0
|
|
20230906,161000,100101310,8490,8490,8490,8490,0
|
|
20230906,160900,100101310,8490,8490,8490,8490,0
|
|
20230906,160800,100101310,8490,8490,8490,8490,0
|
|
20230906,160700,100101310,8490,8490,8490,8490,0
|
|
20230906,160600,100101310,8490,8490,8490,8490,0
|
|
20230906,160500,100101310,8490,8490,8490,8490,0
|
|
20230906,160400,100101310,8490,8490,8490,8490,0
|
|
20230906,160300,100101310,8490,8490,8490,8490,0
|
|
20230906,160200,100101310,8490,8490,8490,8490,0
|
|
20230906,160100,100101310,8490,8490,8490,8490,0
|
|
20230906,160000,100101310,8490,8490,8490,8490,0
|
|
20230906,155900,100101310,8490,8490,8490,8490,0
|
|
20230906,155800,100101310,8490,8490,8490,8490,0
|
|
20230906,155700,100101310,8490,8490,8490,8490,0
|
|
20230906,155600,100101310,8490,8490,8490,8490,0
|
|
20230906,155500,100101310,8490,8490,8490,8490,0
|
|
20230906,155400,100101310,8490,8490,8490,8490,0
|
|
20230906,155300,100101310,8490,8490,8490,8490,0
|
|
20230906,155200,100101310,8490,8490,8490,8490,125
|
|
20230906,155100,100101310,8490,8490,8490,8490,0
|
|
20230906,155000,100101310,8490,8490,8490,8490,0
|
|
20230906,154900,100101310,8490,8490,8490,8490,0
|
|
20230906,154800,100101310,8490,8490,8490,8490,0
|
|
20230906,154700,100101310,8490,8490,8490,8490,0
|
|
20230906,154600,100101310,8490,8490,8490,8490,0
|
|
20230906,154500,100101310,8490,8490,8490,8490,0
|
|
20230906,154400,100101310,8490,8490,8490,8490,0
|
|
20230906,154300,100101310,8490,8490,8490,8490,0
|
|
20230906,154200,100101310,8490,8490,8490,8490,0
|
|
20230906,154100,100101310,8490,8490,8490,8490,0
|
|
20230906,154000,100101310,8490,8490,8490,8490,0
|
|
20230906,153900,100101310,8490,8490,8490,8490,0
|
|
20230906,153800,100101310,8490,8490,8490,8490,0
|
|
20230906,153700,100101310,8490,8490,8490,8490,0
|
|
20230906,153600,100101310,8490,8490,8490,8490,0
|
|
20230906,153500,100101310,8490,8490,8490,8490,0
|
|
20230906,153400,100101310,8490,8490,8490,8490,0
|
|
20230906,153300,100101310,8490,8490,8490,8490,0
|
|
20230906,153200,100101310,8490,8490,8490,8490,0
|
|
20230906,153100,100101310,8490,8490,8490,8490,0
|
|
20230906,153000,100101310,8490,8490,8490,8490,125
|
|
20230906,152900,99040060,8480,8480,8480,8480,0
|
|
20230906,152800,99040060,8480,8480,8480,8480,0
|
|
20230906,152700,99040060,8480,8480,8480,8480,0
|
|
20230906,152600,99040060,8480,8480,8480,8480,0
|
|
20230906,152500,99040060,8480,8480,8480,8480,0
|
|
20230906,152400,99040060,8480,8480,8480,8480,0
|
|
20230906,152300,99040060,8480,8480,8480,8480,0
|
|
20230906,152200,99040060,8480,8480,8480,8480,0
|
|
20230906,152100,99040060,8480,8480,8480,8480,0
|
|
20230906,152000,99040060,8480,8480,8480,8480,0
|
|
20230906,151900,99040060,8480,8460,8480,8460,643
|
|
20230906,151800,93600240,8460,8460,8460,8460,0
|
|
20230906,151700,93600240,8460,8450,8460,8450,46
|
|
20230906,151600,93211520,8460,8460,8460,8460,157
|
|
20230906,151500,91883300,8480,8480,8480,8480,0
|
|
20230906,151400,91883300,8480,8480,8480,8480,0
|
|
20230906,151300,91883300,8480,8480,8480,8480,0
|
|
20230906,151200,91883300,8480,8480,8480,8480,0
|
|
20230906,151100,91883300,8480,8470,8480,8450,2001
|
|
20230906,151000,74972690,8480,8470,8480,8470,2
|
|
20230906,150900,74955740,8480,8480,8480,8480,0
|
|
20230906,150800,74955740,8480,8480,8480,8480,0
|
|
20230906,150700,74955740,8480,8480,8480,8480,1
|
|
20230906,150600,74947260,8460,8460,8460,8460,1
|
|
20230906,150500,74938800,8470,8470,8470,8470,31
|
|
20230906,150400,74676230,8480,8480,8480,8480,0
|
|
20230906,150300,74676230,8480,8450,8480,8450,61
|
|
20230906,150200,74160750,8480,8480,8480,8480,0
|
|
20230906,150100,74160750,8480,8480,8480,8480,0
|
|
20230906,150000,74160750,8480,8480,8480,8480,0
|
|
20230906,145900,74160750,8480,8480,8480,8480,1
|
|
20230906,145800,74152270,8460,8460,8460,8460,0
|
|
20230906,145700,74152270,8460,8460,8460,8460,0
|
|
20230906,145600,74152270,8460,8460,8460,8460,0
|
|
20230906,145500,74152270,8460,8460,8460,8460,0
|
|
20230906,145400,74152270,8460,8460,8460,8460,0
|
|
20230906,145300,74152270,8460,8460,8460,8460,0
|
|
20230906,145200,74152270,8460,8460,8460,8460,0
|
|
20230906,145100,74152270,8460,8460,8460,8460,0
|
|
20230906,145000,74152270,8460,8460,8460,8460,182
|
|
20230906,144900,72612550,8460,8460,8460,8460,0
|
|
20230906,144800,72612550,8460,8460,8460,8460,0
|
|
20230906,144700,72612550,8460,8460,8460,8460,6
|
|
20230906,144600,72561790,8470,8470,8470,8470,0
|
|
20230906,144500,72561790,8470,8470,8470,8470,0
|
|
20230906,144400,72561790,8470,8470,8470,8470,0
|
|
20230906,144300,72561790,8470,8470,8470,8470,0
|
|
20230906,144200,72561790,8470,8470,8470,8470,0
|
|
20230906,144100,72561790,8470,8470,8470,8470,0
|
|
20230906,144000,72561790,8470,8470,8470,8470,0
|
|
20230906,143900,72561790,8470,8480,8480,8470,177
|
|
20230906,143800,71061780,8490,8490,8490,8490,0
|
|
20230906,143700,71061780,8490,8490,8490,8490,0
|
|
20230906,143600,71061780,8490,8490,8490,8490,2
|
|
20230906,143500,71044800,8500,8500,8500,8500,0
|
|
20230906,143400,71044800,8500,8500,8500,8500,0
|
|
20230906,143300,71044800,8500,8500,8500,8500,0
|
|
20230906,143200,71044800,8500,8500,8500,8500,0
|
|
20230906,143100,71044800,8500,8500,8500,8500,0
|
|
20230906,143000,71044800,8500,8500,8500,8500,0
|
|
20230906,142900,71044800,8500,8500,8500,8500,0
|
|
20230906,142800,71044800,8500,8500,8500,8500,0
|
|
20230906,142700,71044800,8500,8500,8500,8500,0
|
|
20230906,142600,71044800,8500,8500,8500,8500,0
|
|
20230906,142500,71044800,8500,8500,8500,8500,0
|
|
20230906,142400,71044800,8500,8500,8500,8500,0
|
|
20230906,142300,71044800,8500,8500,8500,8500,0
|
|
20230906,142200,71044800,8500,8500,8500,8500,0
|
|
20230906,142100,71044800,8500,8500,8500,8500,0
|
|
20230906,142000,71044800,8500,8500,8500,8500,1
|
|
20230906,141900,71036300,8500,8500,8500,8500,0
|
|
20230906,141800,71036300,8500,8500,8500,8500,0
|
|
20230906,141700,71036300,8500,8500,8500,8500,0
|
|
20230906,141600,71036300,8500,8500,8500,8500,0
|
|
20230906,141500,71036300,8500,8500,8500,8500,0
|
|
20230906,141400,71036300,8500,8500,8500,8500,0
|
|
20230906,141300,71036300,8500,8500,8500,8500,0
|
|
20230906,141200,71036300,8500,8500,8500,8500,1
|
|
20230906,141100,71027800,8500,8500,8500,8500,15
|
|
20230906,141000,70900300,8500,8500,8500,8500,0
|
|
20230906,140900,70900300,8500,8500,8500,8500,0
|
|
20230906,140800,70900300,8500,8500,8500,8500,0
|
|
20230906,140700,70900300,8500,8500,8500,8500,5
|
|
20230906,140600,70857800,8500,8500,8500,8500,0
|
|
20230906,140500,70857800,8500,8500,8500,8500,0
|
|
20230906,140400,70857800,8500,8500,8500,8500,0
|
|
20230906,140300,70857800,8500,8500,8500,8500,0
|
|
20230906,140200,70857800,8500,8500,8500,8500,0
|
|
20230906,140100,70857800,8500,8500,8500,8500,0
|
|
20230906,140000,70857800,8500,8500,8500,8500,0
|
|
20230906,135900,70857800,8500,8500,8500,8500,0
|
|
20230906,135800,70857800,8500,8500,8500,8500,0
|
|
20230906,135700,70857800,8500,8500,8500,8500,0
|
|
20230906,135600,70857800,8500,8500,8500,8500,0
|
|
20230906,135500,70857800,8500,8500,8500,8500,0
|
|
20230906,135400,70857800,8500,8500,8500,8500,0
|
|
20230906,135300,70857800,8500,8500,8500,8500,0
|
|
20230906,135200,70857800,8500,8500,8500,8500,0
|
|
20230906,135100,70857800,8500,8500,8500,8500,0
|
|
20230906,135000,70857800,8500,8500,8500,8500,0
|
|
20230906,134900,70857800,8500,8500,8500,8500,0
|
|
20230906,134800,70857800,8500,8500,8500,8500,0
|
|
20230906,134700,70857800,8500,8500,8500,8500,0
|
|
20230906,134600,70857800,8500,8500,8500,8500,0
|
|
20230906,134500,70857800,8500,8500,8500,8500,1
|
|
20230906,134400,70849300,8480,8480,8480,8480,0
|
|
20230906,134300,70849300,8480,8480,8480,8480,0
|
|
20230906,134200,70849300,8480,8480,8480,8480,5
|
|
20230906,134100,70806900,8500,8500,8500,8500,0
|
|
20230906,134000,70806900,8500,8500,8500,8500,0
|
|
20230906,133900,70806900,8500,8500,8500,8500,0
|
|
20230906,133800,70806900,8500,8500,8500,8500,0
|
|
20230906,133700,70806900,8500,8500,8500,8500,1
|
|
20230906,133600,70798400,8490,8490,8490,8490,935
|
|
20230906,133500,62860250,8490,8490,8490,8490,0
|
|
20230906,133400,62860250,8490,8480,8490,8480,5
|
|
20230906,133300,62817830,8450,8450,8450,8450,0
|
|
20230906,133200,62817830,8450,8450,8450,8450,0
|
|
20230906,133100,62817830,8450,8450,8450,8450,0
|
|
20230906,133000,62817830,8450,8450,8450,8450,0
|
|
20230906,132900,62817830,8450,8450,8450,8450,0
|
|
20230906,132800,62817830,8450,8450,8450,8450,0
|
|
20230906,132700,62817830,8450,8450,8450,8450,0
|
|
20230906,132600,62817830,8450,8450,8450,8450,0
|
|
20230906,132500,62817830,8450,8450,8450,8450,0
|
|
20230906,132400,62817830,8450,8450,8450,8450,0
|
|
20230906,132300,62817830,8450,8450,8450,8450,0
|
|
20230906,132200,62817830,8450,8450,8450,8450,0
|
|
20230906,132100,62817830,8450,8450,8450,8450,0
|
|
20230906,132000,62817830,8450,8450,8450,8450,0
|
|
20230906,131900,62817830,8450,8450,8450,8450,0
|
|
20230906,131800,62817830,8450,8450,8450,8450,0
|
|
20230906,131700,62817830,8450,8450,8450,8450,0
|
|
20230906,131600,62817830,8450,8450,8450,8450,0
|
|
20230906,131500,62817830,8450,8450,8450,8450,0
|
|
20230906,131400,62817830,8450,8450,8450,8450,0
|
|
20230906,131300,62817830,8450,8450,8450,8450,0
|
|
20230906,131200,62817830,8450,8450,8450,8450,0
|
|
20230906,131100,62817830,8450,8450,8450,8450,0
|
|
20230906,131000,62817830,8450,8450,8450,8450,0
|
|
20230906,130900,62817830,8450,8450,8450,8450,0
|
|
20230906,130800,62817830,8450,8450,8450,8450,0
|
|
20230906,130700,62817830,8450,8450,8450,8450,0
|
|
20230906,130600,62817830,8450,8450,8450,8450,0
|
|
20230906,130500,62817830,8450,8450,8450,8450,0
|
|
20230906,130400,62817830,8450,8450,8450,8450,0
|
|
20230906,130300,62817830,8450,8450,8450,8450,0
|
|
20230906,130200,62817830,8450,8450,8450,8450,127
|
|
20230906,130100,61744680,8450,8450,8450,8450,0
|
|
20230906,130000,61744680,8450,8450,8450,8450,0
|
|
20230906,125900,61744680,8450,8470,8470,8450,385
|
|
20230906,125800,58487850,8490,8490,8490,8490,0
|
|
20230906,125700,58487850,8490,8490,8490,8490,0
|
|
20230906,125600,58487850,8490,8490,8490,8490,0
|
|
20230906,125500,58487850,8490,8490,8490,8490,0
|
|
20230906,125400,58487850,8490,8490,8490,8490,0
|
|
20230906,125300,58487850,8490,8490,8490,8490,0
|
|
20230906,125200,58487850,8490,8490,8490,8490,100
|
|
20230906,125100,57638850,8490,8490,8490,8490,0
|
|
20230906,125000,57638850,8490,8490,8490,8490,0
|
|
20230906,124900,57638850,8490,8490,8490,8490,30
|
|
20230906,124800,57384150,8490,8490,8490,8490,0
|
|
20230906,124700,57384150,8490,8490,8490,8490,0
|
|
20230906,124600,57384150,8490,8490,8490,8490,0
|
|
20230906,124500,57384150,8490,8490,8490,8490,0
|
|
20230906,124400,57384150,8490,8490,8490,8490,19
|
|
20230906,124300,57222840,8470,8470,8470,8470,0
|
|
20230906,124200,57222840,8470,8470,8470,8470,0
|
|
20230906,124100,57222840,8470,8470,8470,8470,0
|
|
20230906,124000,57222840,8470,8470,8470,8470,5
|
|
20230906,123900,57180490,8470,8480,8480,8470,1808
|
|
20230906,123800,41865380,8490,8490,8490,8490,0
|
|
20230906,123700,41865380,8490,8490,8490,8490,0
|
|
20230906,123600,41865380,8490,8490,8490,8490,0
|
|
20230906,123500,41865380,8490,8490,8490,8490,0
|
|
20230906,123400,41865380,8490,8490,8490,8490,0
|
|
20230906,123300,41865380,8490,8490,8490,8490,0
|
|
20230906,123200,41865380,8490,8490,8490,8490,0
|
|
20230906,123100,41865380,8490,8490,8490,8490,0
|
|
20230906,123000,41865380,8490,8490,8490,8490,0
|
|
20230906,122900,41865380,8490,8490,8490,8490,0
|
|
20230906,122800,41865380,8490,8490,8490,8490,0
|
|
20230906,122700,41865380,8490,8490,8490,8490,5
|
|
20230906,122600,41822930,8500,8500,8500,8500,0
|
|
20230906,122500,41822930,8500,8500,8500,8500,0
|
|
20230906,122400,41822930,8500,8500,8500,8500,0
|
|
20230906,122300,41822930,8500,8500,8500,8500,0
|
|
20230906,122200,41822930,8500,8500,8500,8500,0
|
|
20230906,122100,41822930,8500,8500,8500,8500,0
|
|
20230906,122000,41822930,8500,8500,8500,8500,0
|
|
20230906,121900,41822930,8500,8500,8500,8500,0
|
|
20230906,121800,41822930,8500,8500,8500,8500,0
|
|
20230906,121700,41822930,8500,8500,8500,8500,0
|
|
20230906,121600,41822930,8500,8500,8500,8500,0
|
|
20230906,121500,41822930,8500,8500,8500,8500,0
|
|
20230906,121400,41822930,8500,8500,8500,8500,0
|
|
20230906,121300,41822930,8500,8500,8500,8500,0
|
|
20230906,121200,41822930,8500,8500,8500,8500,0
|
|
20230906,121100,41822930,8500,8500,8500,8500,0
|
|
20230906,121000,41822930,8500,8500,8500,8500,0
|
|
20230906,120900,41822930,8500,8500,8500,8500,0
|
|
20230906,120800,41822930,8500,8500,8500,8500,0
|
|
20230906,120700,41822930,8500,8500,8500,8500,0
|
|
20230906,120600,41822930,8500,8500,8500,8500,0
|
|
20230906,120500,41822930,8500,8500,8500,8500,0
|
|
20230906,120400,41822930,8500,8500,8500,8500,0
|
|
20230906,120300,41822930,8500,8500,8500,8500,0
|
|
20230906,120200,41822930,8500,8500,8500,8500,0
|
|
20230906,120100,41822930,8500,8500,8500,8500,0
|
|
20230906,120000,41822930,8500,8500,8500,8500,0
|
|
20230906,115900,41822930,8500,8500,8500,8500,0
|
|
20230906,115800,41822930,8500,8500,8500,8500,0
|
|
20230906,115700,41822930,8500,8500,8500,8500,0
|
|
20230906,115600,41822930,8500,8500,8500,8500,0
|
|
20230906,115500,41822930,8500,8500,8500,8500,0
|
|
20230906,115400,41822930,8500,8500,8500,8500,0
|
|
20230906,115300,41822930,8500,8500,8500,8500,0
|
|
20230906,115200,41822930,8500,8500,8500,8500,0
|
|
20230906,115100,41822930,8500,8500,8500,8500,0
|
|
20230906,115000,41822930,8500,8500,8500,8500,0
|
|
20230906,114900,41822930,8500,8490,8500,8490,388
|
|
20230906,114800,38526870,8490,8490,8490,8490,0
|
|
20230906,114700,38526870,8490,8490,8490,8490,10
|
|
20230906,114600,38441970,8490,8490,8490,8490,1
|
|
20230906,114500,38433480,8520,8520,8520,8520,0
|
|
20230906,114400,38433480,8520,8520,8520,8520,0
|
|
20230906,114300,38433480,8520,8520,8520,8520,0
|
|
20230906,114200,38433480,8520,8520,8520,8520,0
|
|
20230906,114100,38433480,8520,8520,8520,8520,0
|
|
20230906,114000,38433480,8520,8520,8520,8520,0
|
|
20230906,113900,38433480,8520,8520,8520,8520,11
|
|
20230906,113800,38339760,8520,8520,8520,8520,0
|
|
20230906,113700,38339760,8520,8480,8520,8480,450
|
|
20230906,113600,34507640,8450,8450,8450,8450,0
|
|
20230906,113500,34507640,8450,8450,8450,8450,0
|
|
20230906,113400,34507640,8450,8450,8450,8450,0
|
|
20230906,113300,34507640,8450,8450,8450,8450,21
|
|
20230906,113200,34330190,8440,8440,8440,8440,0
|
|
20230906,113100,34330190,8440,8440,8440,8440,0
|
|
20230906,113000,34330190,8440,8440,8440,8440,0
|
|
20230906,112900,34330190,8440,8440,8440,8440,0
|
|
20230906,112800,34330190,8440,8440,8440,8440,0
|
|
20230906,112700,34330190,8440,8440,8440,8440,0
|
|
20230906,112600,34330190,8440,8450,8450,8440,1200
|
|
20230906,112500,24199370,8450,8460,8460,8450,300
|
|
20230906,112400,21662810,8460,8460,8460,8460,0
|
|
20230906,112300,21662810,8460,8460,8460,8460,0
|
|
20230906,112200,21662810,8460,8460,8460,8460,0
|
|
20230906,112100,21662810,8460,8460,8460,8460,0
|
|
20230906,112000,21662810,8460,8460,8460,8460,0
|
|
20230906,111900,21662810,8460,8460,8460,8460,0
|
|
20230906,111800,21662810,8460,8460,8460,8460,10
|
|
20230906,111700,21578210,8460,8470,8480,8460,13
|
|
20230906,111600,21468190,8480,8480,8480,8470,11
|
|
20230906,111500,21374950,8480,8500,8500,8480,4
|
|
20230906,111400,21341010,8470,8470,8470,8470,0
|
|
20230906,111300,21341010,8470,8470,8470,8470,0
|
|
20230906,111200,21341010,8470,8470,8470,8470,0
|
|
20230906,111100,21341010,8470,8470,8470,8470,0
|
|
20230906,111000,21341010,8470,8470,8470,8470,1163
|
|
20230906,110900,11490400,8480,8480,8480,8480,1
|
|
20230906,110800,11481920,8480,8480,8480,8480,230
|
|
20230906,110700,9531520,8480,8480,8480,8480,110
|
|
20230906,110600,8598720,8510,8510,8510,8510,0
|
|
20230906,110500,8598720,8510,8510,8510,8510,0
|
|
20230906,110400,8598720,8510,8510,8510,8490,7
|
|
20230906,110300,8539250,8490,8510,8510,8490,6
|
|
20230906,110200,8488290,8490,8490,8490,8490,0
|
|
20230906,110100,8488290,8490,8490,8490,8490,0
|
|
20230906,110000,8488290,8490,8490,8490,8490,0
|
|
20230906,105900,8488290,8490,8490,8490,8490,0
|
|
20230906,105800,8488290,8490,8490,8490,8490,0
|
|
20230906,105700,8488290,8490,8490,8490,8490,0
|
|
20230906,105600,8488290,8490,8490,8490,8490,0
|
|
20230906,105500,8488290,8490,8490,8490,8490,0
|
|
20230906,105400,8488290,8490,8490,8490,8490,0
|
|
20230906,105300,8488290,8490,8490,8490,8490,0
|
|
20230906,105200,8488290,8490,8490,8490,8490,10
|
|
20230906,105100,8403390,8510,8510,8510,8510,0
|
|
20230906,105000,8403390,8510,8510,8510,8510,1
|
|
20230906,104900,8394880,8480,8480,8480,8480,0
|
|
20230906,104800,8394880,8480,8480,8480,8480,1
|
|
20230906,104700,8386400,8470,8510,8510,8470,94
|
|
20230906,104600,7589560,8480,8480,8480,8480,0
|
|
20230906,104500,7589560,8480,8480,8480,8480,0
|
|
20230906,104400,7589560,8480,8480,8480,8480,0
|
|
20230906,104300,7589560,8480,8480,8480,8480,0
|
|
20230906,104200,7589560,8480,8480,8480,8480,0
|
|
20230906,104100,7589560,8480,8480,8480,8480,0
|
|
20230906,104000,7589560,8480,8480,8480,8480,0
|
|
20230906,103900,7589560,8480,8480,8480,8480,0
|
|
20230906,103800,7589560,8480,8480,8480,8480,0
|
|
20230906,103700,7589560,8480,8480,8480,8480,0
|
|
20230906,103600,7589560,8480,8480,8480,8480,0
|
|
20230906,103500,7589560,8480,8480,8480,8480,0
|
|
20230906,103400,7589560,8480,8480,8480,8480,0
|
|
20230906,103300,7589560,8480,8480,8480,8480,0
|
|
20230906,103200,7589560,8480,8480,8480,8480,0
|
|
20230906,103100,7589560,8480,8480,8480,8480,0
|
|
20230906,103000,7589560,8480,8480,8480,8480,0
|
|
20230906,102900,7589560,8480,8480,8480,8480,0
|
|
20230906,102800,7589560,8480,8480,8480,8480,0
|
|
20230906,102700,7589560,8480,8480,8480,8480,0
|
|
20230906,102600,7589560,8480,8480,8480,8480,0
|
|
20230906,102500,7589560,8480,8480,8480,8480,0
|
|
20230906,102400,7589560,8480,8480,8480,8480,0
|
|
20230906,102300,7589560,8480,8480,8480,8480,0
|
|
20230906,102200,7589560,8480,8480,8480,8480,0
|
|
20230906,102100,7589560,8480,8480,8480,8480,0
|
|
20230906,102000,7589560,8480,8480,8480,8480,0
|
|
20230906,101900,7589560,8480,8480,8480,8480,0
|
|
20230906,101800,7589560,8480,8480,8480,8480,0
|
|
20230906,101700,7589560,8480,8480,8480,8480,0
|
|
20230906,101600,7589560,8480,8480,8480,8480,0
|
|
20230906,101500,7589560,8480,8480,8480,8480,0
|
|
20230906,101400,7589560,8480,8480,8480,8480,0
|
|
20230906,101300,7589560,8480,8480,8480,8480,0
|
|
20230906,101200,7589560,8480,8480,8480,8480,0
|
|
20230906,101100,7589560,8480,8480,8480,8480,0
|
|
20230906,101000,7589560,8480,8480,8480,8480,0
|
|
20230906,100900,7589560,8480,8480,8480,8480,0
|
|
20230906,100800,7589560,8480,8480,8480,8480,0
|
|
20230906,100700,7589560,8480,8480,8480,8480,0
|
|
20230906,100600,7589560,8480,8480,8480,8480,0
|
|
20230906,100500,7589560,8480,8480,8480,8480,0
|
|
20230906,100400,7589560,8480,8480,8480,8480,0
|
|
20230906,100300,7589560,8480,8480,8480,8480,0
|
|
20230906,100200,7589560,8480,8480,8480,8480,0
|
|
20230906,100100,7589560,8480,8480,8480,8480,0
|
|
20230906,100000,7589560,8480,8480,8480,8480,0
|
|
20230906,095900,7589560,8480,8480,8480,8480,0
|
|
20230906,095800,7589560,8480,8480,8480,8480,50
|
|
20230906,095700,7165560,8480,8480,8480,8480,0
|
|
20230906,095600,7165560,8480,8480,8480,8480,0
|
|
20230906,095500,7165560,8480,8480,8480,8480,0
|
|
20230906,095400,7165560,8480,8480,8480,8480,1
|
|
20230906,095300,7157080,8520,8520,8520,8520,0
|
|
20230906,095200,7157080,8520,8520,8520,8520,0
|
|
20230906,095100,7157080,8520,8520,8520,8520,0
|
|
20230906,095000,7157080,8520,8520,8520,8520,0
|
|
20230906,094900,7157080,8520,8520,8520,8520,0
|
|
20230906,094800,7157080,8520,8520,8520,8520,0
|
|
20230906,094700,7157080,8520,8520,8520,8520,0
|
|
20230906,094600,7157080,8520,8520,8520,8520,0
|
|
20230906,094500,7157080,8520,8520,8520,8520,0
|
|
20230906,094400,7157080,8520,8520,8520,8520,0
|
|
20230906,094300,7157080,8520,8520,8520,8520,0
|
|
20230906,094200,7157080,8520,8520,8520,8520,0
|
|
20230906,094100,7157080,8520,8520,8520,8520,1
|
|
20230906,094000,7148560,8520,8520,8520,8520,0
|
|
20230906,093900,7148560,8520,8520,8520,8520,0
|
|
20230906,093800,7148560,8520,8520,8520,8520,0
|
|
20230906,093700,7148560,8520,8520,8520,8520,5
|
|
20230906,093600,7105960,8520,8520,8520,8520,0
|
|
20230906,093500,7105960,8520,8520,8520,8520,0
|
|
20230906,093400,7105960,8520,8520,8520,8520,0
|
|
20230906,093300,7105960,8520,8520,8520,8520,1
|
|
20230906,093200,7097440,8470,8470,8470,8470,0
|
|
20230906,093100,7097440,8470,8470,8470,8470,0
|
|
20230906,093000,7097440,8470,8470,8470,8470,0
|
|
20230906,092900,7097440,8470,8490,8490,8470,426
|
|
20230906,092800,3488320,8520,8520,8520,8520,0
|
|
20230906,092700,3488320,8520,8520,8520,8520,0
|
|
20230906,092600,3488320,8520,8520,8520,8520,0
|
|
20230906,092500,3488320,8520,8520,8520,8520,0
|
|
20230906,092400,3488320,8520,8520,8520,8520,1
|
|
20230906,092300,3479800,8520,8520,8520,8520,1
|
|
20230906,092200,3471280,8520,8520,8520,8520,88
|
|
20230906,092100,2721520,8480,8480,8480,8480,0
|
|
20230906,092000,2721520,8480,8480,8480,8480,0
|
|
20230906,091900,2721520,8480,8480,8480,8480,0
|
|
20230906,091800,2721520,8480,8480,8480,8480,0
|
|
20230906,091700,2721520,8480,8480,8480,8480,0
|
|
20230906,091600,2721520,8480,8480,8480,8480,0
|
|
20230906,091500,2721520,8480,8480,8480,8480,0
|
|
20230906,091400,2721520,8480,8480,8480,8480,0
|
|
20230906,091300,2721520,8480,8480,8480,8480,0
|
|
20230906,091200,2721520,8480,8480,8480,8480,0
|
|
20230906,091100,2721520,8480,8480,8480,8480,0
|
|
20230906,091000,2721520,8480,8480,8480,8480,0
|
|
20230906,090900,2721520,8480,8480,8480,8480,0
|
|
20230906,090800,2721520,8480,8480,8480,8480,0
|
|
20230906,090700,2721520,8480,8480,8480,8480,0
|
|
20230906,090600,2721520,8480,8480,8480,8480,150
|
|
20230906,090500,1449520,8480,8480,8480,8480,1
|
|
20230906,090400,1441040,8500,8500,8500,8500,0
|
|
20230906,090300,1441040,8500,8500,8500,8500,0
|
|
20230906,090200,1441040,8500,8500,8500,8500,0
|
|
20230906,090100,1441040,8500,8490,8500,8490,30
|
|
20230906,090000,1186240,8490,8470,8490,8470,140
|