596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185300,149962210,8420,8420,8420,8420,354
|
|
20230907,185200,149962210,8420,8420,8420,8420,0
|
|
20230907,185100,149962210,8420,8420,8420,8420,0
|
|
20230907,185000,149962210,8420,8420,8420,8420,0
|
|
20230907,184900,149962210,8420,8420,8420,8420,0
|
|
20230907,184800,149962210,8420,8420,8420,8420,0
|
|
20230907,184700,149962210,8420,8420,8420,8420,0
|
|
20230907,184600,149962210,8420,8420,8420,8420,0
|
|
20230907,184500,149962210,8420,8420,8420,8420,0
|
|
20230907,184400,149962210,8420,8420,8420,8420,0
|
|
20230907,184300,149962210,8420,8420,8420,8420,0
|
|
20230907,184200,149962210,8420,8420,8420,8420,0
|
|
20230907,184100,149962210,8420,8420,8420,8420,0
|
|
20230907,184000,149962210,8420,8420,8420,8420,0
|
|
20230907,183900,149962210,8420,8420,8420,8420,0
|
|
20230907,183800,149962210,8420,8420,8420,8420,0
|
|
20230907,183700,149962210,8420,8420,8420,8420,0
|
|
20230907,183600,149962210,8420,8420,8420,8420,0
|
|
20230907,183500,149962210,8420,8420,8420,8420,0
|
|
20230907,183400,149962210,8420,8420,8420,8420,0
|
|
20230907,183300,149962210,8420,8420,8420,8420,0
|
|
20230907,183200,149962210,8420,8420,8420,8420,0
|
|
20230907,183100,149962210,8420,8420,8420,8420,0
|
|
20230907,183000,149962210,8420,8420,8420,8420,0
|
|
20230907,182900,149962210,8420,8420,8420,8420,0
|
|
20230907,182800,149962210,8420,8420,8420,8420,0
|
|
20230907,182700,149962210,8420,8420,8420,8420,0
|
|
20230907,182600,149962210,8420,8420,8420,8420,0
|
|
20230907,182500,149962210,8420,8420,8420,8420,0
|
|
20230907,182400,149962210,8420,8420,8420,8420,0
|
|
20230907,182300,149962210,8420,8420,8420,8420,354
|
|
20230907,182200,149962210,8420,8420,8420,8420,0
|
|
20230907,182100,149962210,8420,8420,8420,8420,0
|
|
20230907,182000,149962210,8420,8420,8420,8420,0
|
|
20230907,181900,149962210,8420,8420,8420,8420,0
|
|
20230907,181800,149962210,8420,8420,8420,8420,0
|
|
20230907,181700,149962210,8420,8420,8420,8420,0
|
|
20230907,181600,149962210,8420,8420,8420,8420,0
|
|
20230907,181500,149962210,8420,8420,8420,8420,0
|
|
20230907,181400,149962210,8420,8420,8420,8420,0
|
|
20230907,181300,149962210,8420,8420,8420,8420,0
|
|
20230907,181200,149962210,8420,8420,8420,8420,0
|
|
20230907,181100,149962210,8420,8420,8420,8420,0
|
|
20230907,181000,149962210,8420,8420,8420,8420,0
|
|
20230907,180900,149962210,8420,8420,8420,8420,0
|
|
20230907,180800,149962210,8420,8420,8420,8420,0
|
|
20230907,180700,149962210,8420,8420,8420,8420,0
|
|
20230907,180600,149962210,8420,8420,8420,8420,0
|
|
20230907,180500,149962210,8420,8420,8420,8420,0
|
|
20230907,180400,149962210,8420,8420,8420,8420,0
|
|
20230907,180300,149962210,8420,8420,8420,8420,0
|
|
20230907,180200,149962210,8420,8420,8420,8420,0
|
|
20230907,180100,149962210,8420,8420,8420,8420,0
|
|
20230907,180000,149962210,8420,8420,8420,8420,0
|
|
20230907,175900,149962210,8420,8420,8420,8420,0
|
|
20230907,175800,149962210,8420,8420,8420,8420,0
|
|
20230907,175700,149962210,8420,8420,8420,8420,0
|
|
20230907,175600,149962210,8420,8420,8420,8420,0
|
|
20230907,175500,149962210,8420,8420,8420,8420,0
|
|
20230907,175400,149962210,8420,8420,8420,8420,0
|
|
20230907,175300,149962210,8420,8420,8420,8420,354
|
|
20230907,175200,149962210,8420,8420,8420,8420,0
|
|
20230907,175100,149962210,8420,8420,8420,8420,0
|
|
20230907,175000,149962210,8420,8420,8420,8420,0
|
|
20230907,174900,149962210,8420,8420,8420,8420,0
|
|
20230907,174800,149962210,8420,8420,8420,8420,0
|
|
20230907,174700,149962210,8420,8420,8420,8420,0
|
|
20230907,174600,149962210,8420,8420,8420,8420,0
|
|
20230907,174500,149962210,8420,8420,8420,8420,0
|
|
20230907,174400,149962210,8420,8420,8420,8420,0
|
|
20230907,174300,149962210,8420,8420,8420,8420,0
|
|
20230907,174200,149962210,8420,8420,8420,8420,0
|
|
20230907,174100,149962210,8420,8420,8420,8420,0
|
|
20230907,174000,149962210,8420,8420,8420,8420,0
|
|
20230907,173900,149962210,8420,8420,8420,8420,0
|
|
20230907,173800,149962210,8420,8420,8420,8420,0
|
|
20230907,173700,149962210,8420,8420,8420,8420,0
|
|
20230907,173600,149962210,8420,8420,8420,8420,0
|
|
20230907,173500,149962210,8420,8420,8420,8420,0
|
|
20230907,173400,149962210,8420,8420,8420,8420,0
|
|
20230907,173300,149962210,8420,8420,8420,8420,0
|
|
20230907,173200,149962210,8420,8420,8420,8420,0
|
|
20230907,173100,149962210,8420,8420,8420,8420,0
|
|
20230907,173000,149962210,8420,8420,8420,8420,0
|
|
20230907,172900,149962210,8420,8420,8420,8420,0
|
|
20230907,172800,149962210,8420,8420,8420,8420,0
|
|
20230907,172700,149962210,8420,8420,8420,8420,0
|
|
20230907,172600,149962210,8420,8420,8420,8420,0
|
|
20230907,172500,149962210,8420,8420,8420,8420,0
|
|
20230907,172400,149962210,8420,8420,8420,8420,0
|
|
20230907,172300,149962210,8420,8420,8420,8420,354
|
|
20230907,172200,149962210,8420,8420,8420,8420,0
|
|
20230907,172100,149962210,8420,8420,8420,8420,0
|
|
20230907,172000,149962210,8420,8420,8420,8420,0
|
|
20230907,171900,149962210,8420,8420,8420,8420,0
|
|
20230907,171800,149962210,8420,8420,8420,8420,0
|
|
20230907,171700,149962210,8420,8420,8420,8420,0
|
|
20230907,171600,149962210,8420,8420,8420,8420,0
|
|
20230907,171500,149962210,8420,8420,8420,8420,0
|
|
20230907,171400,149962210,8420,8420,8420,8420,0
|
|
20230907,171300,149962210,8420,8420,8420,8420,0
|
|
20230907,171200,149962210,8420,8420,8420,8420,0
|
|
20230907,171100,149962210,8420,8420,8420,8420,0
|
|
20230907,171000,149962210,8420,8420,8420,8420,0
|
|
20230907,170900,149962210,8420,8420,8420,8420,0
|
|
20230907,170800,149962210,8420,8420,8420,8420,0
|
|
20230907,170700,149962210,8420,8420,8420,8420,0
|
|
20230907,170600,149962210,8420,8420,8420,8420,0
|
|
20230907,170500,149962210,8420,8420,8420,8420,0
|
|
20230907,170400,149962210,8420,8420,8420,8420,0
|
|
20230907,170300,149962210,8420,8420,8420,8420,0
|
|
20230907,170200,149962210,8420,8420,8420,8420,0
|
|
20230907,170100,149962210,8420,8420,8420,8420,0
|
|
20230907,170000,149962210,8420,8420,8420,8420,0
|
|
20230907,165900,149962210,8420,8420,8420,8420,0
|
|
20230907,165800,149962210,8420,8420,8420,8420,0
|
|
20230907,165700,149962210,8420,8420,8420,8420,0
|
|
20230907,165600,149962210,8420,8420,8420,8420,0
|
|
20230907,165500,149962210,8420,8420,8420,8420,0
|
|
20230907,165400,149962210,8420,8420,8420,8420,0
|
|
20230907,165300,149962210,8420,8420,8420,8420,354
|
|
20230907,165200,149962210,8420,8420,8420,8420,0
|
|
20230907,165100,149962210,8420,8420,8420,8420,0
|
|
20230907,165000,149962210,8420,8420,8420,8420,0
|
|
20230907,164900,149962210,8420,8420,8420,8420,0
|
|
20230907,164800,149962210,8420,8420,8420,8420,0
|
|
20230907,164700,149962210,8420,8420,8420,8420,0
|
|
20230907,164600,149962210,8420,8420,8420,8420,0
|
|
20230907,164500,149962210,8420,8420,8420,8420,0
|
|
20230907,164400,149962210,8420,8420,8420,8420,0
|
|
20230907,164300,149962210,8420,8420,8420,8420,0
|
|
20230907,164200,149962210,8420,8420,8420,8420,0
|
|
20230907,164100,149962210,8420,8420,8420,8420,0
|
|
20230907,164000,149962210,8420,8420,8420,8420,0
|
|
20230907,163900,149962210,8420,8420,8420,8420,0
|
|
20230907,163800,149962210,8420,8420,8420,8420,0
|
|
20230907,163700,149962210,8420,8420,8420,8420,0
|
|
20230907,163600,149962210,8420,8420,8420,8420,0
|
|
20230907,163500,149962210,8420,8420,8420,8420,0
|
|
20230907,163400,149962210,8420,8420,8420,8420,0
|
|
20230907,163300,149962210,8420,8420,8420,8420,0
|
|
20230907,163200,149962210,8420,8420,8420,8420,0
|
|
20230907,163100,149962210,8420,8420,8420,8420,0
|
|
20230907,163000,149962210,8420,8420,8420,8420,0
|
|
20230907,162900,149962210,8420,8420,8420,8420,0
|
|
20230907,162800,149962210,8420,8420,8420,8420,0
|
|
20230907,162700,149962210,8420,8420,8420,8420,0
|
|
20230907,162600,149962210,8420,8420,8420,8420,0
|
|
20230907,162500,149962210,8420,8420,8420,8420,0
|
|
20230907,162400,149962210,8420,8420,8420,8420,0
|
|
20230907,162300,149962210,8420,8420,8420,8420,354
|
|
20230907,162200,149962210,8420,8420,8420,8420,0
|
|
20230907,162100,149962210,8420,8420,8420,8420,0
|
|
20230907,162000,149962210,8420,8420,8420,8420,0
|
|
20230907,161900,149962210,8420,8420,8420,8420,0
|
|
20230907,161800,149962210,8420,8420,8420,8420,0
|
|
20230907,161700,149962210,8420,8420,8420,8420,0
|
|
20230907,161600,149962210,8420,8420,8420,8420,0
|
|
20230907,161500,149962210,8420,8420,8420,8420,0
|
|
20230907,161400,149962210,8420,8420,8420,8420,0
|
|
20230907,161300,149962210,8420,8420,8420,8420,0
|
|
20230907,161200,149962210,8420,8420,8420,8420,0
|
|
20230907,161100,149962210,8420,8420,8420,8420,0
|
|
20230907,161000,149962210,8420,8420,8420,8420,0
|
|
20230907,160900,149962210,8420,8420,8420,8420,0
|
|
20230907,160800,149962210,8420,8420,8420,8420,0
|
|
20230907,160700,149962210,8420,8420,8420,8420,0
|
|
20230907,160600,149962210,8420,8420,8420,8420,0
|
|
20230907,160500,149962210,8420,8420,8420,8420,0
|
|
20230907,160400,149962210,8420,8420,8420,8420,0
|
|
20230907,160300,149962210,8420,8420,8420,8420,0
|
|
20230907,160200,149962210,8420,8420,8420,8420,0
|
|
20230907,160100,149962210,8420,8420,8420,8420,0
|
|
20230907,160000,149962210,8420,8420,8420,8420,0
|
|
20230907,155900,149962210,8420,8420,8420,8420,0
|
|
20230907,155800,149962210,8420,8420,8420,8420,0
|
|
20230907,155700,149962210,8420,8420,8420,8420,0
|
|
20230907,155600,149962210,8420,8420,8420,8420,0
|
|
20230907,155500,149962210,8420,8420,8420,8420,0
|
|
20230907,155400,149962210,8420,8420,8420,8420,0
|
|
20230907,155300,149962210,8420,8420,8420,8420,354
|
|
20230907,155200,149962210,8420,8420,8420,8420,0
|
|
20230907,155100,149962210,8420,8420,8420,8420,0
|
|
20230907,155000,149962210,8420,8420,8420,8420,0
|
|
20230907,154900,149962210,8420,8420,8420,8420,0
|
|
20230907,154800,149962210,8420,8420,8420,8420,0
|
|
20230907,154700,149962210,8420,8420,8420,8420,0
|
|
20230907,154600,149962210,8420,8420,8420,8420,0
|
|
20230907,154500,149962210,8420,8420,8420,8420,0
|
|
20230907,154400,149962210,8420,8420,8420,8420,0
|
|
20230907,154300,149962210,8420,8420,8420,8420,0
|
|
20230907,154200,149962210,8420,8420,8420,8420,0
|
|
20230907,154100,149962210,8420,8420,8420,8420,0
|
|
20230907,154000,149962210,8420,8420,8420,8420,0
|
|
20230907,153900,149962210,8420,8420,8420,8420,0
|
|
20230907,153800,149962210,8420,8420,8420,8420,0
|
|
20230907,153700,149962210,8420,8420,8420,8420,0
|
|
20230907,153600,149962210,8420,8420,8420,8420,0
|
|
20230907,153500,149962210,8420,8420,8420,8420,0
|
|
20230907,153400,149962210,8420,8420,8420,8420,0
|
|
20230907,153300,149962210,8420,8420,8420,8420,0
|
|
20230907,153200,149962210,8420,8420,8420,8420,0
|
|
20230907,153100,149962210,8420,8420,8420,8420,0
|
|
20230907,153000,149962210,8420,8420,8420,8420,354
|
|
20230907,152900,146981530,8430,8430,8430,8430,0
|
|
20230907,152800,146981530,8430,8430,8430,8430,0
|
|
20230907,152700,146981530,8430,8430,8430,8430,0
|
|
20230907,152600,146981530,8430,8430,8430,8430,0
|
|
20230907,152500,146981530,8430,8430,8430,8430,0
|
|
20230907,152400,146981530,8430,8430,8430,8430,0
|
|
20230907,152300,146981530,8430,8430,8430,8430,0
|
|
20230907,152200,146981530,8430,8430,8430,8430,0
|
|
20230907,152100,146981530,8430,8430,8430,8430,0
|
|
20230907,152000,146981530,8430,8430,8430,8430,0
|
|
20230907,151900,146981530,8430,8440,8450,8430,7
|
|
20230907,151800,146922470,8450,8450,8450,8440,7
|
|
20230907,151700,146863370,8390,8390,8390,8390,89
|
|
20230907,151600,146116660,8390,8390,8390,8390,0
|
|
20230907,151500,146116660,8390,8390,8390,8390,0
|
|
20230907,151400,146116660,8390,8390,8390,8390,0
|
|
20230907,151300,146116660,8390,8390,8390,8390,0
|
|
20230907,151200,146116660,8390,8390,8390,8390,0
|
|
20230907,151100,146116660,8390,8390,8390,8390,0
|
|
20230907,151000,146116660,8390,8390,8390,8390,0
|
|
20230907,150900,146116660,8390,8390,8390,8390,1
|
|
20230907,150800,146108270,8360,8360,8390,8360,33
|
|
20230907,150700,145832360,8360,8360,8360,8360,9
|
|
20230907,150600,145757120,8360,8360,8360,8360,0
|
|
20230907,150500,145757120,8360,8360,8360,8360,1
|
|
20230907,150400,145748760,8380,8380,8380,8380,0
|
|
20230907,150300,145748760,8380,8380,8380,8380,0
|
|
20230907,150200,145748760,8380,8380,8380,8380,10
|
|
20230907,150100,145664960,8380,8380,8380,8380,0
|
|
20230907,150000,145664960,8380,8380,8380,8380,0
|
|
20230907,145900,145664960,8380,8380,8380,8380,0
|
|
20230907,145800,145664960,8380,8380,8380,8380,4
|
|
20230907,145700,145631440,8380,8380,8380,8380,0
|
|
20230907,145600,145631440,8380,8380,8380,8380,0
|
|
20230907,145500,145631440,8380,8380,8380,8380,5
|
|
20230907,145400,145589540,8380,8380,8380,8380,0
|
|
20230907,145300,145589540,8380,8380,8380,8380,0
|
|
20230907,145200,145589540,8380,8380,8380,8380,346
|
|
20230907,145100,142690060,8380,8380,8380,8380,1
|
|
20230907,145000,142681680,8360,8360,8360,8360,1
|
|
20230907,144900,142673320,8360,8360,8360,8360,5
|
|
20230907,144800,142631520,8380,8380,8380,8380,0
|
|
20230907,144700,142631520,8380,8380,8380,8380,0
|
|
20230907,144600,142631520,8380,8380,8380,8380,14
|
|
20230907,144500,142514200,8360,8360,8360,8360,2
|
|
20230907,144400,142497480,8360,8360,8380,8360,5
|
|
20230907,144300,142455640,8380,8360,8380,8360,6
|
|
20230907,144200,142405440,8360,8360,8380,8360,10
|
|
20230907,144100,142321750,8360,8360,8360,8360,1
|
|
20230907,144000,142313390,8340,8340,8340,8340,0
|
|
20230907,143900,142313390,8340,8340,8340,8340,0
|
|
20230907,143800,142313390,8340,8340,8340,8340,0
|
|
20230907,143700,142313390,8340,8340,8340,8340,50
|
|
20230907,143600,141896390,8380,8380,8380,8380,1
|
|
20230907,143500,141888010,8340,8340,8340,8340,11
|
|
20230907,143400,141796270,8350,8360,8360,8350,836
|
|
20230907,143300,134811040,8360,8360,8360,8360,0
|
|
20230907,143200,134811040,8360,8360,8360,8360,0
|
|
20230907,143100,134811040,8360,8360,8360,8360,0
|
|
20230907,143000,134811040,8360,8360,8360,8360,0
|
|
20230907,142900,134811040,8360,8360,8360,8360,0
|
|
20230907,142800,134811040,8360,8360,8360,8360,0
|
|
20230907,142700,134811040,8360,8360,8360,8360,0
|
|
20230907,142600,134811040,8360,8360,8360,8360,0
|
|
20230907,142500,134811040,8360,8360,8360,8360,0
|
|
20230907,142400,134811040,8360,8360,8360,8360,0
|
|
20230907,142300,134811040,8360,8360,8360,8360,0
|
|
20230907,142200,134811040,8360,8360,8360,8360,0
|
|
20230907,142100,134811040,8360,8360,8360,8360,0
|
|
20230907,142000,134811040,8360,8360,8360,8360,0
|
|
20230907,141900,134811040,8360,8360,8360,8360,18
|
|
20230907,141800,134660560,8360,8360,8360,8360,0
|
|
20230907,141700,134660560,8360,8360,8360,8360,0
|
|
20230907,141600,134660560,8360,8360,8360,8360,101
|
|
20230907,141500,133816200,8350,8350,8350,8350,0
|
|
20230907,141400,133816200,8350,8350,8350,8350,0
|
|
20230907,141300,133816200,8350,8350,8350,8350,5
|
|
20230907,141200,133774450,8360,8360,8360,8360,664
|
|
20230907,141100,128223410,8360,8360,8360,8360,0
|
|
20230907,141000,128223410,8360,8360,8360,8360,0
|
|
20230907,140900,128223410,8360,8360,8360,8360,0
|
|
20230907,140800,128223410,8360,8360,8360,8360,0
|
|
20230907,140700,128223410,8360,8360,8360,8360,1
|
|
20230907,140600,128215050,8360,8360,8360,8360,0
|
|
20230907,140500,128215050,8360,8360,8360,8360,152
|
|
20230907,140400,126944330,8380,8380,8380,8380,0
|
|
20230907,140300,126944330,8380,8380,8380,8380,171
|
|
20230907,140200,125511350,8370,8370,8370,8370,6
|
|
20230907,140100,125461130,8380,8380,8380,8380,0
|
|
20230907,140000,125461130,8380,8380,8380,8380,0
|
|
20230907,135900,125461130,8380,8380,8380,8380,0
|
|
20230907,135800,125461130,8380,8380,8380,8380,0
|
|
20230907,135700,125461130,8380,8380,8380,8380,0
|
|
20230907,135600,125461130,8380,8380,8380,8380,0
|
|
20230907,135500,125461130,8380,8380,8380,8380,0
|
|
20230907,135400,125461130,8380,8380,8380,8380,0
|
|
20230907,135300,125461130,8380,8380,8380,8380,0
|
|
20230907,135200,125461130,8380,8380,8380,8380,0
|
|
20230907,135100,125461130,8380,8370,8380,8370,178
|
|
20230907,135000,123971150,8380,8380,8380,8380,0
|
|
20230907,134900,123971150,8380,8380,8380,8380,0
|
|
20230907,134800,123971150,8380,8380,8380,8380,0
|
|
20230907,134700,123971150,8380,8380,8380,8380,464
|
|
20230907,134600,120082830,8390,8390,8390,8390,0
|
|
20230907,134500,120082830,8390,8390,8390,8390,0
|
|
20230907,134400,120082830,8390,8390,8390,8390,0
|
|
20230907,134300,120082830,8390,8390,8390,8390,0
|
|
20230907,134200,120082830,8390,8400,8400,8390,3
|
|
20230907,134100,120057650,8390,8400,8400,8390,3
|
|
20230907,134000,120032470,8390,8390,8390,8390,8
|
|
20230907,133900,119965350,8380,8380,8380,8380,0
|
|
20230907,133800,119965350,8380,8380,8380,8380,0
|
|
20230907,133700,119965350,8380,8380,8380,8380,0
|
|
20230907,133600,119965350,8380,8380,8380,8380,0
|
|
20230907,133500,119965350,8380,8380,8380,8380,0
|
|
20230907,133400,119965350,8380,8380,8380,8380,0
|
|
20230907,133300,119965350,8380,8380,8380,8380,0
|
|
20230907,133200,119965350,8380,8380,8380,8380,0
|
|
20230907,133100,119965350,8380,8380,8380,8380,0
|
|
20230907,133000,119965350,8380,8380,8380,8380,0
|
|
20230907,132900,119965350,8380,8380,8380,8380,0
|
|
20230907,132800,119965350,8380,8380,8380,8380,20
|
|
20230907,132700,119797750,8390,8390,8390,8390,0
|
|
20230907,132600,119797750,8390,8390,8390,8390,0
|
|
20230907,132500,119797750,8390,8390,8390,8390,14
|
|
20230907,132400,119680290,8400,8400,8400,8400,0
|
|
20230907,132300,119680290,8400,8400,8400,8400,14
|
|
20230907,132200,119562690,8390,8390,8390,8390,0
|
|
20230907,132100,119562690,8390,8390,8390,8390,13
|
|
20230907,132000,119453620,8380,8390,8390,8380,570
|
|
20230907,131900,114676900,8400,8400,8400,8400,0
|
|
20230907,131800,114676900,8400,8400,8400,8400,1
|
|
20230907,131700,114668500,8390,8390,8390,8390,0
|
|
20230907,131600,114668500,8390,8390,8390,8390,0
|
|
20230907,131500,114668500,8390,8390,8390,8390,0
|
|
20230907,131400,114668500,8390,8390,8390,8390,0
|
|
20230907,131300,114668500,8390,8390,8390,8390,0
|
|
20230907,131200,114668500,8390,8390,8390,8390,0
|
|
20230907,131100,114668500,8390,8390,8390,8390,0
|
|
20230907,131000,114668500,8390,8390,8390,8390,0
|
|
20230907,130900,114668500,8390,8390,8390,8390,0
|
|
20230907,130800,114668500,8390,8390,8390,8390,0
|
|
20230907,130700,114668500,8390,8390,8390,8390,61
|
|
20230907,130600,114156710,8400,8400,8400,8400,0
|
|
20230907,130500,114156710,8400,8400,8400,8400,120
|
|
20230907,130400,113148710,8400,8400,8400,8400,5
|
|
20230907,130300,113106710,8400,8400,8400,8400,0
|
|
20230907,130200,113106710,8400,8400,8400,8400,0
|
|
20230907,130100,113106710,8400,8400,8400,8400,0
|
|
20230907,130000,113106710,8400,8400,8400,8400,0
|
|
20230907,125900,113106710,8400,8400,8400,8400,1
|
|
20230907,125800,113098310,8430,8430,8430,8430,0
|
|
20230907,125700,113098310,8430,8430,8430,8430,0
|
|
20230907,125600,113098310,8430,8430,8430,8430,200
|
|
20230907,125500,111412310,8400,8400,8400,8400,0
|
|
20230907,125400,111412310,8400,8400,8400,8400,0
|
|
20230907,125300,111412310,8400,8400,8400,8400,0
|
|
20230907,125200,111412310,8400,8400,8400,8400,0
|
|
20230907,125100,111412310,8400,8400,8400,8400,0
|
|
20230907,125000,111412310,8400,8400,8400,8400,0
|
|
20230907,124900,111412310,8400,8400,8400,8400,0
|
|
20230907,124800,111412310,8400,8400,8400,8400,0
|
|
20230907,124700,111412310,8400,8400,8400,8400,0
|
|
20230907,124600,111412310,8400,8400,8400,8400,0
|
|
20230907,124500,111412310,8400,8400,8400,8400,0
|
|
20230907,124400,111412310,8400,8400,8400,8400,5
|
|
20230907,124300,111370310,8390,8390,8390,8390,0
|
|
20230907,124200,111370310,8390,8390,8390,8390,0
|
|
20230907,124100,111370310,8390,8390,8390,8390,0
|
|
20230907,124000,111370310,8390,8390,8390,8390,0
|
|
20230907,123900,111370310,8390,8390,8390,8390,0
|
|
20230907,123800,111370310,8390,8390,8390,8390,0
|
|
20230907,123700,111370310,8390,8390,8390,8390,41
|
|
20230907,123600,111026320,8360,8360,8360,8360,0
|
|
20230907,123500,111026320,8360,8360,8360,8360,0
|
|
20230907,123400,111026320,8360,8360,8360,8360,0
|
|
20230907,123300,111026320,8360,8360,8360,8360,0
|
|
20230907,123200,111026320,8360,8390,8390,8360,650
|
|
20230907,123100,105588770,8390,8390,8390,8390,0
|
|
20230907,123000,105588770,8390,8390,8390,8390,5
|
|
20230907,122900,105546820,8390,8390,8390,8390,0
|
|
20230907,122800,105546820,8390,8390,8390,8390,0
|
|
20230907,122700,105546820,8390,8390,8390,8390,0
|
|
20230907,122600,105546820,8390,8390,8390,8390,9
|
|
20230907,122500,105471310,8390,8390,8390,8390,0
|
|
20230907,122400,105471310,8390,8390,8390,8390,0
|
|
20230907,122300,105471310,8390,8390,8390,8390,0
|
|
20230907,122200,105471310,8390,8390,8390,8390,0
|
|
20230907,122100,105471310,8390,8390,8390,8390,0
|
|
20230907,122000,105471310,8390,8390,8390,8390,0
|
|
20230907,121900,105471310,8390,8390,8390,8390,0
|
|
20230907,121800,105471310,8390,8390,8390,8390,0
|
|
20230907,121700,105471310,8390,8390,8390,8390,0
|
|
20230907,121600,105471310,8390,8390,8390,8390,0
|
|
20230907,121500,105471310,8390,8390,8390,8390,0
|
|
20230907,121400,105471310,8390,8390,8390,8390,0
|
|
20230907,121300,105471310,8390,8390,8390,8390,0
|
|
20230907,121200,105471310,8390,8390,8390,8390,0
|
|
20230907,121100,105471310,8390,8390,8390,8390,1
|
|
20230907,121000,105462920,8390,8390,8390,8390,0
|
|
20230907,120900,105462920,8390,8390,8390,8390,0
|
|
20230907,120800,105462920,8390,8390,8390,8390,0
|
|
20230907,120700,105462920,8390,8390,8390,8390,0
|
|
20230907,120600,105462920,8390,8390,8390,8390,0
|
|
20230907,120500,105462920,8390,8390,8390,8390,0
|
|
20230907,120400,105462920,8390,8390,8390,8390,0
|
|
20230907,120300,105462920,8390,8390,8390,8390,10
|
|
20230907,120200,105379020,8360,8360,8360,8360,0
|
|
20230907,120100,105379020,8360,8360,8360,8360,0
|
|
20230907,120000,105379020,8360,8360,8360,8360,0
|
|
20230907,115900,105379020,8360,8360,8360,8360,0
|
|
20230907,115800,105379020,8360,8360,8360,8360,0
|
|
20230907,115700,105379020,8360,8360,8360,8360,0
|
|
20230907,115600,105379020,8360,8360,8360,8360,0
|
|
20230907,115500,105379020,8360,8360,8360,8360,0
|
|
20230907,115400,105379020,8360,8360,8360,8360,0
|
|
20230907,115300,105379020,8360,8360,8360,8360,0
|
|
20230907,115200,105379020,8360,8360,8360,8360,0
|
|
20230907,115100,105379020,8360,8360,8360,8360,0
|
|
20230907,115000,105379020,8360,8360,8360,8360,0
|
|
20230907,114900,105379020,8360,8360,8360,8360,0
|
|
20230907,114800,105379020,8360,8360,8360,8360,0
|
|
20230907,114700,105379020,8360,8360,8360,8360,0
|
|
20230907,114600,105379020,8360,8360,8360,8360,210
|
|
20230907,114500,103623420,8390,8390,8390,8390,10
|
|
20230907,114400,103539520,8390,8390,8390,8390,0
|
|
20230907,114300,103539520,8390,8390,8390,8390,0
|
|
20230907,114200,103539520,8390,8390,8390,8390,0
|
|
20230907,114100,103539520,8390,8390,8390,8390,0
|
|
20230907,114000,103539520,8390,8390,8390,8390,0
|
|
20230907,113900,103539520,8390,8390,8390,8390,0
|
|
20230907,113800,103539520,8390,8390,8390,8390,81
|
|
20230907,113700,102859930,8360,8360,8360,8360,0
|
|
20230907,113600,102859930,8360,8360,8360,8360,0
|
|
20230907,113500,102859930,8360,8360,8360,8360,0
|
|
20230907,113400,102859930,8360,8360,8360,8360,0
|
|
20230907,113300,102859930,8360,8360,8360,8360,0
|
|
20230907,113200,102859930,8360,8360,8360,8360,0
|
|
20230907,113100,102859930,8360,8360,8360,8360,0
|
|
20230907,113000,102859930,8360,8360,8360,8360,0
|
|
20230907,112900,102859930,8360,8360,8360,8360,0
|
|
20230907,112800,102859930,8360,8360,8360,8360,0
|
|
20230907,112700,102859930,8360,8360,8360,8360,0
|
|
20230907,112600,102859930,8360,8360,8360,8360,0
|
|
20230907,112500,102859930,8360,8360,8360,8360,0
|
|
20230907,112400,102859930,8360,8360,8360,8360,0
|
|
20230907,112300,102859930,8360,8360,8360,8360,0
|
|
20230907,112200,102859930,8360,8360,8360,8360,0
|
|
20230907,112100,102859930,8360,8360,8360,8360,0
|
|
20230907,112000,102859930,8360,8360,8360,8360,0
|
|
20230907,111900,102859930,8360,8380,8380,8360,677
|
|
20230907,111800,97199330,8370,8370,8370,8370,0
|
|
20230907,111700,97199330,8370,8370,8370,8370,0
|
|
20230907,111600,97199330,8370,8370,8370,8370,0
|
|
20230907,111500,97199330,8370,8370,8370,8370,0
|
|
20230907,111400,97199330,8370,8370,8370,8370,0
|
|
20230907,111300,97199330,8370,8370,8370,8370,0
|
|
20230907,111200,97199330,8370,8370,8370,8370,0
|
|
20230907,111100,97199330,8370,8380,8380,8370,500
|
|
20230907,111000,93012650,8390,8390,8390,8390,0
|
|
20230907,110900,93012650,8390,8390,8390,8390,0
|
|
20230907,110800,93012650,8390,8390,8390,8390,0
|
|
20230907,110700,93012650,8390,8390,8390,8390,60
|
|
20230907,110600,92509250,8400,8400,8400,8400,0
|
|
20230907,110500,92509250,8400,8400,8400,8400,0
|
|
20230907,110400,92509250,8400,8400,8400,8400,0
|
|
20230907,110300,92509250,8400,8400,8400,8400,0
|
|
20230907,110200,92509250,8400,8400,8400,8400,0
|
|
20230907,110100,92509250,8400,8400,8400,8400,25
|
|
20230907,110000,92299250,8380,8380,8380,8380,31
|
|
20230907,105900,92039470,8370,8370,8370,8370,0
|
|
20230907,105800,92039470,8370,8370,8370,8370,0
|
|
20230907,105700,92039470,8370,8370,8370,8370,0
|
|
20230907,105600,92039470,8370,8370,8370,8370,0
|
|
20230907,105500,92039470,8370,8370,8370,8370,0
|
|
20230907,105400,92039470,8370,8370,8370,8370,0
|
|
20230907,105300,92039470,8370,8370,8370,8370,0
|
|
20230907,105200,92039470,8370,8370,8370,8370,0
|
|
20230907,105100,92039470,8370,8370,8370,8370,0
|
|
20230907,105000,92039470,8370,8370,8370,8370,0
|
|
20230907,104900,92039470,8370,8370,8370,8370,0
|
|
20230907,104800,92039470,8370,8400,8400,8370,1072
|
|
20230907,104700,83048390,8410,8410,8410,8410,237
|
|
20230907,104600,81055220,8400,8400,8400,8400,0
|
|
20230907,104500,81055220,8400,8400,8400,8400,0
|
|
20230907,104400,81055220,8400,8400,8400,8400,0
|
|
20230907,104300,81055220,8400,8400,8400,8400,0
|
|
20230907,104200,81055220,8400,8400,8400,8400,0
|
|
20230907,104100,81055220,8400,8400,8400,8400,0
|
|
20230907,104000,81055220,8400,8400,8400,8400,0
|
|
20230907,103900,81055220,8400,8400,8400,8400,0
|
|
20230907,103800,81055220,8400,8400,8400,8400,0
|
|
20230907,103700,81055220,8400,8400,8400,8400,0
|
|
20230907,103600,81055220,8400,8400,8400,8400,310
|
|
20230907,103500,78451220,8410,8410,8410,8410,0
|
|
20230907,103400,78451220,8410,8410,8410,8410,217
|
|
20230907,103300,76626250,8460,8460,8460,8460,0
|
|
20230907,103200,76626250,8460,8460,8460,8460,0
|
|
20230907,103100,76626250,8460,8460,8460,8460,0
|
|
20230907,103000,76626250,8460,8420,8460,8410,67
|
|
20230907,102900,76061770,8420,8420,8420,8420,627
|
|
20230907,102800,70782430,8420,8420,8420,8420,0
|
|
20230907,102700,70782430,8420,8420,8420,8420,253
|
|
20230907,102600,68652170,8430,8430,8430,8430,0
|
|
20230907,102500,68652170,8430,8430,8430,8430,153
|
|
20230907,102400,67362380,8430,8430,8430,8430,0
|
|
20230907,102300,67362380,8430,8430,8430,8430,0
|
|
20230907,102200,67362380,8430,8430,8430,8430,0
|
|
20230907,102100,67362380,8430,8430,8430,8430,0
|
|
20230907,102000,67362380,8430,8430,8430,8430,3
|
|
20230907,101900,67337090,8430,8430,8430,8430,20
|
|
20230907,101800,67168490,8430,8430,8430,8430,0
|
|
20230907,101700,67168490,8430,8430,8430,8430,0
|
|
20230907,101600,67168490,8430,8430,8430,8430,0
|
|
20230907,101500,67168490,8430,8430,8430,8430,771
|
|
20230907,101400,60668960,8430,8430,8430,8430,0
|
|
20230907,101300,60668960,8430,8430,8430,8430,0
|
|
20230907,101200,60668960,8430,8430,8430,8430,0
|
|
20230907,101100,60668960,8430,8430,8430,8430,150
|
|
20230907,101000,59404460,8440,8440,8440,8440,1
|
|
20230907,100900,59396020,8430,8430,8430,8430,0
|
|
20230907,100800,59396020,8430,8430,8430,8430,0
|
|
20230907,100700,59396020,8430,8430,8430,8430,0
|
|
20230907,100600,59396020,8430,8440,8440,8430,400
|
|
20230907,100500,56024010,8430,8430,8430,8430,0
|
|
20230907,100400,56024010,8430,8430,8430,8430,0
|
|
20230907,100300,56024010,8430,8430,8430,8430,361
|
|
20230907,100200,52980780,8430,8430,8430,8430,313
|
|
20230907,100100,50342190,8430,8430,8430,8430,6
|
|
20230907,100000,50291610,8430,8430,8430,8430,0
|
|
20230907,095900,50291610,8430,8440,8440,8430,298
|
|
20230907,095800,47778520,8450,8450,8450,8450,0
|
|
20230907,095700,47778520,8450,8450,8450,8450,0
|
|
20230907,095600,47778520,8450,8450,8450,8450,0
|
|
20230907,095500,47778520,8450,8450,8450,8450,0
|
|
20230907,095400,47778520,8450,8460,8460,8450,140
|
|
20230907,095300,46595500,8460,8460,8460,8460,2
|
|
20230907,095200,46578580,8460,8460,8460,8460,2
|
|
20230907,095100,46561660,8450,8450,8450,8450,0
|
|
20230907,095000,46561660,8450,8450,8450,8450,55
|
|
20230907,094900,46096910,8450,8460,8460,8450,1783
|
|
20230907,094800,31016540,8460,8460,8460,8460,0
|
|
20230907,094700,31016540,8460,8460,8460,8460,0
|
|
20230907,094600,31016540,8460,8460,8460,8460,0
|
|
20230907,094500,31016540,8460,8460,8460,8460,0
|
|
20230907,094400,31016540,8460,8460,8460,8460,0
|
|
20230907,094300,31016540,8460,8460,8460,8460,0
|
|
20230907,094200,31016540,8460,8460,8460,8460,310
|
|
20230907,094100,28393940,8490,8490,8490,8490,1
|
|
20230907,094000,28385450,8470,8470,8470,8470,0
|
|
20230907,093900,28385450,8470,8470,8470,8470,31
|
|
20230907,093800,28122880,8480,8480,8480,8480,0
|
|
20230907,093700,28122880,8480,8480,8480,8480,0
|
|
20230907,093600,28122880,8480,8480,8480,8480,0
|
|
20230907,093500,28122880,8480,8480,8480,8480,0
|
|
20230907,093400,28122880,8480,8480,8480,8480,0
|
|
20230907,093300,28122880,8480,8480,8480,8480,0
|
|
20230907,093200,28122880,8480,8480,8480,8480,0
|
|
20230907,093100,28122880,8480,8480,8480,8480,1
|
|
20230907,093000,28114400,8460,8480,8480,8460,24
|
|
20230907,092900,27911140,8470,8470,8470,8470,0
|
|
20230907,092800,27911140,8470,8470,8470,8470,0
|
|
20230907,092700,27911140,8470,8480,8480,8470,95
|
|
20230907,092600,27106040,8480,8480,8480,8480,0
|
|
20230907,092500,27106040,8480,8480,8480,8480,0
|
|
20230907,092400,27106040,8480,8480,8480,8480,63
|
|
20230907,092300,26571800,8470,8470,8470,8470,0
|
|
20230907,092200,26571800,8470,8480,8480,8470,530
|
|
20230907,092100,22082680,8470,8470,8470,8470,0
|
|
20230907,092000,22082680,8470,8470,8470,8470,0
|
|
20230907,091900,22082680,8470,8470,8470,8470,0
|
|
20230907,091800,22082680,8470,8470,8470,8470,0
|
|
20230907,091700,22082680,8470,8470,8470,8470,0
|
|
20230907,091600,22082680,8470,8470,8470,8470,0
|
|
20230907,091500,22082680,8470,8470,8470,8470,0
|
|
20230907,091400,22082680,8470,8470,8470,8470,39
|
|
20230907,091300,21752350,8460,8460,8460,8460,0
|
|
20230907,091200,21752350,8460,8460,8460,8460,0
|
|
20230907,091100,21752350,8460,8460,8460,8460,0
|
|
20230907,091000,21752350,8460,8470,8470,8460,1889
|
|
20230907,090900,5770800,8460,8460,8460,8460,0
|
|
20230907,090800,5770800,8460,8460,8460,8460,0
|
|
20230907,090700,5770800,8460,8460,8460,8460,0
|
|
20230907,090600,5770800,8460,8460,8460,8460,0
|
|
20230907,090500,5770800,8460,8460,8460,8460,0
|
|
20230907,090400,5770800,8460,8460,8460,8460,0
|
|
20230907,090300,5770800,8460,8460,8460,8460,0
|
|
20230907,090200,5770800,8460,8460,8460,8460,150
|
|
20230907,090100,4501800,8470,8470,8470,8470,100
|
|
20230907,090000,3654800,8470,8460,8470,8460,432
|