595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185200,176129190,8430,8430,8430,8430,260
|
|
20230908,185100,176129190,8430,8430,8430,8430,0
|
|
20230908,185000,176129190,8430,8430,8430,8430,0
|
|
20230908,184900,176129190,8430,8430,8430,8430,0
|
|
20230908,184800,176129190,8430,8430,8430,8430,0
|
|
20230908,184700,176129190,8430,8430,8430,8430,0
|
|
20230908,184600,176129190,8430,8430,8430,8430,0
|
|
20230908,184500,176129190,8430,8430,8430,8430,0
|
|
20230908,184400,176129190,8430,8430,8430,8430,0
|
|
20230908,184300,176129190,8430,8430,8430,8430,0
|
|
20230908,184200,176129190,8430,8430,8430,8430,0
|
|
20230908,184100,176129190,8430,8430,8430,8430,0
|
|
20230908,184000,176129190,8430,8430,8430,8430,0
|
|
20230908,183900,176129190,8430,8430,8430,8430,0
|
|
20230908,183800,176129190,8430,8430,8430,8430,0
|
|
20230908,183700,176129190,8430,8430,8430,8430,0
|
|
20230908,183600,176129190,8430,8430,8430,8430,0
|
|
20230908,183500,176129190,8430,8430,8430,8430,0
|
|
20230908,183400,176129190,8430,8430,8430,8430,0
|
|
20230908,183300,176129190,8430,8430,8430,8430,0
|
|
20230908,183200,176129190,8430,8430,8430,8430,0
|
|
20230908,183100,176129190,8430,8430,8430,8430,0
|
|
20230908,183000,176129190,8430,8430,8430,8430,0
|
|
20230908,182900,176129190,8430,8430,8430,8430,0
|
|
20230908,182800,176129190,8430,8430,8430,8430,0
|
|
20230908,182700,176129190,8430,8430,8430,8430,0
|
|
20230908,182600,176129190,8430,8430,8430,8430,0
|
|
20230908,182500,176129190,8430,8430,8430,8430,0
|
|
20230908,182400,176129190,8430,8430,8430,8430,0
|
|
20230908,182300,176129190,8430,8430,8430,8430,0
|
|
20230908,182200,176129190,8430,8430,8430,8430,260
|
|
20230908,182100,176129190,8430,8430,8430,8430,0
|
|
20230908,182000,176129190,8430,8430,8430,8430,0
|
|
20230908,181900,176129190,8430,8430,8430,8430,0
|
|
20230908,181800,176129190,8430,8430,8430,8430,0
|
|
20230908,181700,176129190,8430,8430,8430,8430,0
|
|
20230908,181600,176129190,8430,8430,8430,8430,0
|
|
20230908,181500,176129190,8430,8430,8430,8430,0
|
|
20230908,181400,176129190,8430,8430,8430,8430,0
|
|
20230908,181300,176129190,8430,8430,8430,8430,0
|
|
20230908,181200,176129190,8430,8430,8430,8430,0
|
|
20230908,181100,176129190,8430,8430,8430,8430,0
|
|
20230908,181000,176129190,8430,8430,8430,8430,0
|
|
20230908,180900,176129190,8430,8430,8430,8430,0
|
|
20230908,180800,176129190,8430,8430,8430,8430,0
|
|
20230908,180700,176129190,8430,8430,8430,8430,0
|
|
20230908,180600,176129190,8430,8430,8430,8430,0
|
|
20230908,180500,176129190,8430,8430,8430,8430,0
|
|
20230908,180400,176129190,8430,8430,8430,8430,0
|
|
20230908,180300,176129190,8430,8430,8430,8430,0
|
|
20230908,180200,176129190,8430,8430,8430,8430,0
|
|
20230908,180100,176129190,8430,8430,8430,8430,0
|
|
20230908,180000,176129190,8430,8430,8430,8430,0
|
|
20230908,175900,176129190,8430,8430,8430,8430,0
|
|
20230908,175800,176129190,8430,8430,8430,8430,0
|
|
20230908,175700,176129190,8430,8430,8430,8430,0
|
|
20230908,175600,176129190,8430,8430,8430,8430,0
|
|
20230908,175500,176129190,8430,8430,8430,8430,0
|
|
20230908,175400,176129190,8430,8430,8430,8430,0
|
|
20230908,175300,176129190,8430,8430,8430,8430,0
|
|
20230908,175200,176129190,8430,8430,8430,8430,260
|
|
20230908,175100,176129190,8430,8430,8430,8430,0
|
|
20230908,175000,176129190,8430,8430,8430,8430,0
|
|
20230908,174900,176129190,8430,8430,8430,8430,0
|
|
20230908,174800,176129190,8430,8430,8430,8430,0
|
|
20230908,174700,176129190,8430,8430,8430,8430,0
|
|
20230908,174600,176129190,8430,8430,8430,8430,0
|
|
20230908,174500,176129190,8430,8430,8430,8430,0
|
|
20230908,174400,176129190,8430,8430,8430,8430,0
|
|
20230908,174300,176129190,8430,8430,8430,8430,0
|
|
20230908,174200,176129190,8430,8430,8430,8430,0
|
|
20230908,174100,176129190,8430,8430,8430,8430,0
|
|
20230908,174000,176129190,8430,8430,8430,8430,0
|
|
20230908,173900,176129190,8430,8430,8430,8430,0
|
|
20230908,173800,176129190,8430,8430,8430,8430,0
|
|
20230908,173700,176129190,8430,8430,8430,8430,0
|
|
20230908,173600,176129190,8430,8430,8430,8430,0
|
|
20230908,173500,176129190,8430,8430,8430,8430,0
|
|
20230908,173400,176129190,8430,8430,8430,8430,0
|
|
20230908,173300,176129190,8430,8430,8430,8430,0
|
|
20230908,173200,176129190,8430,8430,8430,8430,0
|
|
20230908,173100,176129190,8430,8430,8430,8430,0
|
|
20230908,173000,176129190,8430,8430,8430,8430,0
|
|
20230908,172900,176129190,8430,8430,8430,8430,0
|
|
20230908,172800,176129190,8430,8430,8430,8430,0
|
|
20230908,172700,176129190,8430,8430,8430,8430,0
|
|
20230908,172600,176129190,8430,8430,8430,8430,0
|
|
20230908,172500,176129190,8430,8430,8430,8430,0
|
|
20230908,172400,176129190,8430,8430,8430,8430,0
|
|
20230908,172300,176129190,8430,8430,8430,8430,0
|
|
20230908,172200,176129190,8430,8430,8430,8430,260
|
|
20230908,172100,176129190,8430,8430,8430,8430,0
|
|
20230908,172000,176129190,8430,8430,8430,8430,0
|
|
20230908,171900,176129190,8430,8430,8430,8430,0
|
|
20230908,171800,176129190,8430,8430,8430,8430,0
|
|
20230908,171700,176129190,8430,8430,8430,8430,0
|
|
20230908,171600,176129190,8430,8430,8430,8430,0
|
|
20230908,171500,176129190,8430,8430,8430,8430,0
|
|
20230908,171400,176129190,8430,8430,8430,8430,0
|
|
20230908,171300,176129190,8430,8430,8430,8430,0
|
|
20230908,171200,176129190,8430,8430,8430,8430,0
|
|
20230908,171100,176129190,8430,8430,8430,8430,0
|
|
20230908,171000,176129190,8430,8430,8430,8430,0
|
|
20230908,170900,176129190,8430,8430,8430,8430,0
|
|
20230908,170800,176129190,8430,8430,8430,8430,0
|
|
20230908,170700,176129190,8430,8430,8430,8430,0
|
|
20230908,170600,176129190,8430,8430,8430,8430,0
|
|
20230908,170500,176129190,8430,8430,8430,8430,0
|
|
20230908,170400,176129190,8430,8430,8430,8430,0
|
|
20230908,170300,176129190,8430,8430,8430,8430,0
|
|
20230908,170200,176129190,8430,8430,8430,8430,0
|
|
20230908,170100,176129190,8430,8430,8430,8430,0
|
|
20230908,170000,176129190,8430,8430,8430,8430,0
|
|
20230908,165900,176129190,8430,8430,8430,8430,0
|
|
20230908,165800,176129190,8430,8430,8430,8430,0
|
|
20230908,165700,176129190,8430,8430,8430,8430,0
|
|
20230908,165600,176129190,8430,8430,8430,8430,0
|
|
20230908,165500,176129190,8430,8430,8430,8430,0
|
|
20230908,165400,176129190,8430,8430,8430,8430,0
|
|
20230908,165300,176129190,8430,8430,8430,8430,0
|
|
20230908,165200,176129190,8430,8430,8430,8430,260
|
|
20230908,165100,176129190,8430,8430,8430,8430,0
|
|
20230908,165000,176129190,8430,8430,8430,8430,0
|
|
20230908,164900,176129190,8430,8430,8430,8430,0
|
|
20230908,164800,176129190,8430,8430,8430,8430,0
|
|
20230908,164700,176129190,8430,8430,8430,8430,0
|
|
20230908,164600,176129190,8430,8430,8430,8430,0
|
|
20230908,164500,176129190,8430,8430,8430,8430,0
|
|
20230908,164400,176129190,8430,8430,8430,8430,0
|
|
20230908,164300,176129190,8430,8430,8430,8430,0
|
|
20230908,164200,176129190,8430,8430,8430,8430,0
|
|
20230908,164100,176129190,8430,8430,8430,8430,0
|
|
20230908,164000,176129190,8430,8430,8430,8430,0
|
|
20230908,163900,176129190,8430,8430,8430,8430,0
|
|
20230908,163800,176129190,8430,8430,8430,8430,0
|
|
20230908,163700,176129190,8430,8430,8430,8430,0
|
|
20230908,163600,176129190,8430,8430,8430,8430,0
|
|
20230908,163500,176129190,8430,8430,8430,8430,0
|
|
20230908,163400,176129190,8430,8430,8430,8430,0
|
|
20230908,163300,176129190,8430,8430,8430,8430,0
|
|
20230908,163200,176129190,8430,8430,8430,8430,0
|
|
20230908,163100,176129190,8430,8430,8430,8430,0
|
|
20230908,163000,176129190,8430,8430,8430,8430,0
|
|
20230908,162900,176129190,8430,8430,8430,8430,0
|
|
20230908,162800,176129190,8430,8430,8430,8430,0
|
|
20230908,162700,176129190,8430,8430,8430,8430,0
|
|
20230908,162600,176129190,8430,8430,8430,8430,0
|
|
20230908,162500,176129190,8430,8430,8430,8430,0
|
|
20230908,162400,176129190,8430,8430,8430,8430,0
|
|
20230908,162300,176129190,8430,8430,8430,8430,0
|
|
20230908,162200,176129190,8430,8430,8430,8430,260
|
|
20230908,162100,176129190,8430,8430,8430,8430,0
|
|
20230908,162000,176129190,8430,8430,8430,8430,0
|
|
20230908,161900,176129190,8430,8430,8430,8430,0
|
|
20230908,161800,176129190,8430,8430,8430,8430,0
|
|
20230908,161700,176129190,8430,8430,8430,8430,0
|
|
20230908,161600,176129190,8430,8430,8430,8430,0
|
|
20230908,161500,176129190,8430,8430,8430,8430,0
|
|
20230908,161400,176129190,8430,8430,8430,8430,0
|
|
20230908,161300,176129190,8430,8430,8430,8430,0
|
|
20230908,161200,176129190,8430,8430,8430,8430,0
|
|
20230908,161100,176129190,8430,8430,8430,8430,0
|
|
20230908,161000,176129190,8430,8430,8430,8430,0
|
|
20230908,160900,176129190,8430,8430,8430,8430,0
|
|
20230908,160800,176129190,8430,8430,8430,8430,0
|
|
20230908,160700,176129190,8430,8430,8430,8430,0
|
|
20230908,160600,176129190,8430,8430,8430,8430,0
|
|
20230908,160500,176129190,8430,8430,8430,8430,0
|
|
20230908,160400,176129190,8430,8430,8430,8430,0
|
|
20230908,160300,176129190,8430,8430,8430,8430,0
|
|
20230908,160200,176129190,8430,8430,8430,8430,0
|
|
20230908,160100,176129190,8430,8430,8430,8430,0
|
|
20230908,160000,176129190,8430,8430,8430,8430,0
|
|
20230908,155900,176129190,8430,8430,8430,8430,0
|
|
20230908,155800,176129190,8430,8430,8430,8430,0
|
|
20230908,155700,176129190,8430,8430,8430,8430,0
|
|
20230908,155600,176129190,8430,8430,8430,8430,0
|
|
20230908,155500,176129190,8430,8430,8430,8430,0
|
|
20230908,155400,176129190,8430,8430,8430,8430,0
|
|
20230908,155300,176129190,8430,8430,8430,8430,0
|
|
20230908,155200,176129190,8430,8430,8430,8430,260
|
|
20230908,155100,176129190,8430,8430,8430,8430,0
|
|
20230908,155000,176129190,8430,8430,8430,8430,0
|
|
20230908,154900,176129190,8430,8430,8430,8430,0
|
|
20230908,154800,176129190,8430,8430,8430,8430,0
|
|
20230908,154700,176129190,8430,8430,8430,8430,0
|
|
20230908,154600,176129190,8430,8430,8430,8430,0
|
|
20230908,154500,176129190,8430,8430,8430,8430,0
|
|
20230908,154400,176129190,8430,8430,8430,8430,0
|
|
20230908,154300,176129190,8430,8430,8430,8430,0
|
|
20230908,154200,176129190,8430,8430,8430,8430,0
|
|
20230908,154100,176129190,8430,8430,8430,8430,0
|
|
20230908,154000,176129190,8430,8430,8430,8430,0
|
|
20230908,153900,176129190,8430,8430,8430,8430,0
|
|
20230908,153800,176129190,8430,8430,8430,8430,0
|
|
20230908,153700,176129190,8430,8430,8430,8430,0
|
|
20230908,153600,176129190,8430,8430,8430,8430,0
|
|
20230908,153500,176129190,8430,8430,8430,8430,0
|
|
20230908,153400,176129190,8430,8430,8430,8430,0
|
|
20230908,153300,176129190,8430,8430,8430,8430,0
|
|
20230908,153200,176129190,8430,8430,8430,8430,0
|
|
20230908,153100,176129190,8430,8430,8430,8430,0
|
|
20230908,153000,176129190,8430,8430,8430,8430,260
|
|
20230908,152900,173937390,8440,8440,8440,8440,0
|
|
20230908,152800,173937390,8440,8440,8440,8440,0
|
|
20230908,152700,173937390,8440,8440,8440,8440,0
|
|
20230908,152600,173937390,8440,8440,8440,8440,0
|
|
20230908,152500,173937390,8440,8440,8440,8440,0
|
|
20230908,152400,173937390,8440,8440,8440,8440,0
|
|
20230908,152300,173937390,8440,8440,8440,8440,0
|
|
20230908,152200,173937390,8440,8440,8440,8440,0
|
|
20230908,152100,173937390,8440,8440,8440,8440,0
|
|
20230908,152000,173937390,8440,8440,8440,8440,0
|
|
20230908,151900,173937390,8440,8440,8440,8440,122
|
|
20230908,151800,172907710,8440,8440,8440,8440,195
|
|
20230908,151700,171261910,8440,8440,8440,8440,100
|
|
20230908,151600,170417910,8440,8440,8440,8440,0
|
|
20230908,151500,170417910,8440,8440,8440,8440,0
|
|
20230908,151400,170417910,8440,8440,8440,8440,0
|
|
20230908,151300,170417910,8440,8440,8440,8440,0
|
|
20230908,151200,170417910,8440,8440,8440,8440,4
|
|
20230908,151100,170384150,8440,8430,8440,8430,155
|
|
20230908,151000,169076100,8420,8420,8420,8420,20
|
|
20230908,150900,168907700,8410,8410,8410,8410,0
|
|
20230908,150800,168907700,8410,8410,8410,8410,0
|
|
20230908,150700,168907700,8410,8410,8410,8410,1
|
|
20230908,150600,168899290,8410,8410,8410,8410,0
|
|
20230908,150500,168899290,8410,8410,8410,8410,0
|
|
20230908,150400,168899290,8410,8410,8410,8410,0
|
|
20230908,150300,168899290,8410,8410,8410,8410,1
|
|
20230908,150200,168890880,8440,8440,8440,8440,0
|
|
20230908,150100,168890880,8440,8440,8440,8440,1
|
|
20230908,150000,168882440,8420,8420,8420,8420,597
|
|
20230908,145900,163855700,8420,8420,8420,8420,3
|
|
20230908,145800,163830440,8420,8420,8420,8420,0
|
|
20230908,145700,163830440,8420,8410,8420,8410,502
|
|
20230908,145600,159603620,8430,8430,8430,8430,1
|
|
20230908,145500,159595190,8420,8420,8420,8420,500
|
|
20230908,145400,155385190,8420,8420,8420,8420,0
|
|
20230908,145300,155385190,8420,8420,8420,8420,0
|
|
20230908,145200,155385190,8420,8420,8420,8420,0
|
|
20230908,145100,155385190,8420,8420,8420,8420,9
|
|
20230908,145000,155309410,8420,8420,8420,8420,0
|
|
20230908,144900,155309410,8420,8420,8420,8420,0
|
|
20230908,144800,155309410,8420,8420,8420,8420,0
|
|
20230908,144700,155309410,8420,8420,8420,8420,0
|
|
20230908,144600,155309410,8420,8420,8420,8420,0
|
|
20230908,144500,155309410,8420,8420,8420,8420,0
|
|
20230908,144400,155309410,8420,8420,8420,8420,0
|
|
20230908,144300,155309410,8420,8420,8420,8420,0
|
|
20230908,144200,155309410,8420,8420,8420,8420,0
|
|
20230908,144100,155309410,8420,8420,8420,8420,36
|
|
20230908,144000,155006290,8420,8420,8420,8420,0
|
|
20230908,143900,155006290,8420,8420,8420,8420,0
|
|
20230908,143800,155006290,8420,8420,8420,8420,0
|
|
20230908,143700,155006290,8420,8420,8420,8420,0
|
|
20230908,143600,155006290,8420,8420,8420,8420,0
|
|
20230908,143500,155006290,8420,8420,8420,8420,57
|
|
20230908,143400,154526350,8420,8420,8420,8420,0
|
|
20230908,143300,154526350,8420,8410,8420,8410,2
|
|
20230908,143200,154509520,8420,8420,8420,8420,200
|
|
20230908,143100,152825520,8420,8420,8420,8420,0
|
|
20230908,143000,152825520,8420,8420,8420,8420,0
|
|
20230908,142900,152825520,8420,8420,8420,8420,0
|
|
20230908,142800,152825520,8420,8420,8420,8420,0
|
|
20230908,142700,152825520,8420,8420,8420,8420,60
|
|
20230908,142600,152320320,8420,8420,8420,8420,0
|
|
20230908,142500,152320320,8420,8420,8420,8420,40
|
|
20230908,142400,151983520,8420,8420,8420,8420,0
|
|
20230908,142300,151983520,8420,8420,8420,8420,0
|
|
20230908,142200,151983520,8420,8420,8420,8420,0
|
|
20230908,142100,151983520,8420,8420,8420,8420,0
|
|
20230908,142000,151983520,8420,8420,8420,8420,0
|
|
20230908,141900,151983520,8420,8420,8420,8420,0
|
|
20230908,141800,151983520,8420,8420,8420,8420,0
|
|
20230908,141700,151983520,8420,8420,8420,8420,0
|
|
20230908,141600,151983520,8420,8420,8420,8420,120
|
|
20230908,141500,150973120,8420,8420,8420,8420,0
|
|
20230908,141400,150973120,8420,8420,8420,8420,0
|
|
20230908,141300,150973120,8420,8420,8420,8420,0
|
|
20230908,141200,150973120,8420,8420,8420,8420,0
|
|
20230908,141100,150973120,8420,8420,8420,8420,0
|
|
20230908,141000,150973120,8420,8420,8420,8420,0
|
|
20230908,140900,150973120,8420,8420,8420,8420,0
|
|
20230908,140800,150973120,8420,8420,8420,8420,150
|
|
20230908,140700,149710120,8420,8420,8420,8420,0
|
|
20230908,140600,149710120,8420,8420,8420,8420,0
|
|
20230908,140500,149710120,8420,8420,8420,8420,0
|
|
20230908,140400,149710120,8420,8420,8420,8420,0
|
|
20230908,140300,149710120,8420,8420,8420,8420,24
|
|
20230908,140200,149508040,8420,8420,8420,8420,0
|
|
20230908,140100,149508040,8420,8420,8420,8420,0
|
|
20230908,140000,149508040,8420,8420,8420,8420,0
|
|
20230908,135900,149508040,8420,8420,8420,8420,0
|
|
20230908,135800,149508040,8420,8420,8420,8420,0
|
|
20230908,135700,149508040,8420,8420,8420,8420,0
|
|
20230908,135600,149508040,8420,8420,8420,8420,0
|
|
20230908,135500,149508040,8420,8420,8420,8420,0
|
|
20230908,135400,149508040,8420,8420,8420,8420,0
|
|
20230908,135300,149508040,8420,8420,8420,8420,0
|
|
20230908,135200,149508040,8420,8420,8420,8420,0
|
|
20230908,135100,149508040,8420,8420,8420,8420,0
|
|
20230908,135000,149508040,8420,8420,8420,8420,0
|
|
20230908,134900,149508040,8420,8420,8420,8420,0
|
|
20230908,134800,149508040,8420,8420,8420,8420,0
|
|
20230908,134700,149508040,8420,8420,8420,8420,0
|
|
20230908,134600,149508040,8420,8420,8420,8420,0
|
|
20230908,134500,149508040,8420,8420,8420,8420,0
|
|
20230908,134400,149508040,8420,8420,8420,8420,0
|
|
20230908,134300,149508040,8420,8420,8420,8420,0
|
|
20230908,134200,149508040,8420,8420,8420,8420,0
|
|
20230908,134100,149508040,8420,8420,8420,8420,0
|
|
20230908,134000,149508040,8420,8420,8420,8420,0
|
|
20230908,133900,149508040,8420,8420,8420,8420,0
|
|
20230908,133800,149508040,8420,8420,8420,8420,0
|
|
20230908,133700,149508040,8420,8420,8420,8420,0
|
|
20230908,133600,149508040,8420,8420,8420,8420,0
|
|
20230908,133500,149508040,8420,8420,8420,8420,0
|
|
20230908,133400,149508040,8420,8420,8420,8420,0
|
|
20230908,133300,149508040,8420,8420,8420,8420,0
|
|
20230908,133200,149508040,8420,8420,8420,8420,0
|
|
20230908,133100,149508040,8420,8420,8420,8420,0
|
|
20230908,133000,149508040,8420,8420,8420,8420,0
|
|
20230908,132900,149508040,8420,8420,8420,8420,1
|
|
20230908,132800,149499620,8400,8400,8400,8400,13
|
|
20230908,132700,149390420,8390,8390,8390,8390,0
|
|
20230908,132600,149390420,8390,8390,8390,8390,0
|
|
20230908,132500,149390420,8390,8390,8390,8390,0
|
|
20230908,132400,149390420,8390,8390,8390,8390,0
|
|
20230908,132300,149390420,8390,8390,8390,8390,0
|
|
20230908,132200,149390420,8390,8390,8390,8390,0
|
|
20230908,132100,149390420,8390,8390,8390,8390,0
|
|
20230908,132000,149390420,8390,8390,8390,8390,0
|
|
20230908,131900,149390420,8390,8390,8390,8390,0
|
|
20230908,131800,149390420,8390,8390,8390,8390,0
|
|
20230908,131700,149390420,8390,8390,8390,8390,0
|
|
20230908,131600,149390420,8390,8390,8390,8390,0
|
|
20230908,131500,149390420,8390,8390,8390,8390,0
|
|
20230908,131400,149390420,8390,8390,8390,8390,0
|
|
20230908,131300,149390420,8390,8390,8390,8390,0
|
|
20230908,131200,149390420,8390,8390,8390,8390,0
|
|
20230908,131100,149390420,8390,8390,8390,8390,125
|
|
20230908,131000,148341670,8390,8390,8390,8390,0
|
|
20230908,130900,148341670,8390,8400,8400,8390,271
|
|
20230908,130800,146065550,8400,8420,8420,8400,201
|
|
20230908,130700,144373150,8410,8400,8410,8400,2044
|
|
20230908,130600,127203110,8420,8420,8420,8420,0
|
|
20230908,130500,127203110,8420,8420,8420,8420,5
|
|
20230908,130400,127161010,8420,8420,8420,8420,0
|
|
20230908,130300,127161010,8420,8420,8420,8420,0
|
|
20230908,130200,127161010,8420,8400,8420,8390,1401
|
|
20230908,130100,115404060,8400,8410,8410,8400,777
|
|
20230908,130000,108874050,8420,8420,8420,8420,1
|
|
20230908,125900,108865630,8420,8420,8420,8420,1
|
|
20230908,125800,108857210,8420,8420,8420,8420,0
|
|
20230908,125700,108857210,8420,8420,8420,8420,0
|
|
20230908,125600,108857210,8420,8420,8420,8420,0
|
|
20230908,125500,108857210,8420,8420,8420,8420,2000
|
|
20230908,125400,92017210,8420,8420,8420,8420,0
|
|
20230908,125300,92017210,8420,8420,8420,8420,5062
|
|
20230908,125200,49395170,8440,8440,8440,8440,0
|
|
20230908,125100,49395170,8440,8440,8440,8440,0
|
|
20230908,125000,49395170,8440,8440,8440,8440,0
|
|
20230908,124900,49395170,8440,8440,8440,8440,0
|
|
20230908,124800,49395170,8440,8440,8440,8440,0
|
|
20230908,124700,49395170,8440,8440,8440,8440,0
|
|
20230908,124600,49395170,8440,8440,8440,8440,0
|
|
20230908,124500,49395170,8440,8440,8440,8440,0
|
|
20230908,124400,49395170,8440,8440,8440,8440,0
|
|
20230908,124300,49395170,8440,8440,8440,8440,0
|
|
20230908,124200,49395170,8440,8440,8440,8440,0
|
|
20230908,124100,49395170,8440,8440,8440,8440,0
|
|
20230908,124000,49395170,8440,8440,8440,8440,0
|
|
20230908,123900,49395170,8440,8440,8440,8440,0
|
|
20230908,123800,49395170,8440,8440,8440,8440,0
|
|
20230908,123700,49395170,8440,8440,8440,8440,0
|
|
20230908,123600,49395170,8440,8440,8440,8440,0
|
|
20230908,123500,49395170,8440,8440,8440,8440,0
|
|
20230908,123400,49395170,8440,8440,8440,8440,0
|
|
20230908,123300,49395170,8440,8440,8440,8440,0
|
|
20230908,123200,49395170,8440,8440,8440,8440,0
|
|
20230908,123100,49395170,8440,8440,8440,8440,0
|
|
20230908,123000,49395170,8440,8440,8440,8440,0
|
|
20230908,122900,49395170,8440,8440,8440,8440,0
|
|
20230908,122800,49395170,8440,8440,8440,8440,0
|
|
20230908,122700,49395170,8440,8440,8440,8440,0
|
|
20230908,122600,49395170,8440,8440,8440,8440,0
|
|
20230908,122500,49395170,8440,8440,8440,8440,0
|
|
20230908,122400,49395170,8440,8440,8440,8440,250
|
|
20230908,122300,47285170,8420,8420,8420,8420,0
|
|
20230908,122200,47285170,8420,8420,8420,8420,0
|
|
20230908,122100,47285170,8420,8420,8420,8420,0
|
|
20230908,122000,47285170,8420,8420,8420,8420,0
|
|
20230908,121900,47285170,8420,8420,8420,8420,0
|
|
20230908,121800,47285170,8420,8420,8420,8420,0
|
|
20230908,121700,47285170,8420,8420,8420,8420,0
|
|
20230908,121600,47285170,8420,8420,8420,8420,0
|
|
20230908,121500,47285170,8420,8420,8420,8420,9
|
|
20230908,121400,47209390,8440,8440,8440,8440,0
|
|
20230908,121300,47209390,8440,8440,8440,8440,0
|
|
20230908,121200,47209390,8440,8440,8440,8440,0
|
|
20230908,121100,47209390,8440,8440,8440,8440,0
|
|
20230908,121000,47209390,8440,8440,8440,8440,0
|
|
20230908,120900,47209390,8440,8440,8440,8440,0
|
|
20230908,120800,47209390,8440,8440,8440,8440,0
|
|
20230908,120700,47209390,8440,8440,8440,8440,0
|
|
20230908,120600,47209390,8440,8440,8440,8440,5
|
|
20230908,120500,47167190,8440,8440,8440,8440,0
|
|
20230908,120400,47167190,8440,8440,8440,8440,0
|
|
20230908,120300,47167190,8440,8440,8440,8440,1
|
|
20230908,120200,47158750,8420,8420,8420,8420,0
|
|
20230908,120100,47158750,8420,8420,8420,8420,0
|
|
20230908,120000,47158750,8420,8420,8420,8420,0
|
|
20230908,115900,47158750,8420,8420,8420,8420,0
|
|
20230908,115800,47158750,8420,8420,8420,8420,0
|
|
20230908,115700,47158750,8420,8420,8420,8420,0
|
|
20230908,115600,47158750,8420,8420,8420,8420,0
|
|
20230908,115500,47158750,8420,8420,8420,8420,0
|
|
20230908,115400,47158750,8420,8420,8420,8420,0
|
|
20230908,115300,47158750,8420,8420,8420,8420,0
|
|
20230908,115200,47158750,8420,8420,8420,8420,166
|
|
20230908,115100,45761030,8430,8430,8430,8430,20
|
|
20230908,115000,45592430,8440,8440,8440,8440,0
|
|
20230908,114900,45592430,8440,8440,8440,8440,0
|
|
20230908,114800,45592430,8440,8440,8440,8440,0
|
|
20230908,114700,45592430,8440,8440,8440,8440,0
|
|
20230908,114600,45592430,8440,8440,8440,8440,0
|
|
20230908,114500,45592430,8440,8440,8440,8440,0
|
|
20230908,114400,45592430,8440,8440,8440,8440,0
|
|
20230908,114300,45592430,8440,8440,8440,8440,0
|
|
20230908,114200,45592430,8440,8440,8440,8440,0
|
|
20230908,114100,45592430,8440,8440,8440,8440,0
|
|
20230908,114000,45592430,8440,8440,8440,8440,24
|
|
20230908,113900,45389870,8440,8440,8440,8440,0
|
|
20230908,113800,45389870,8440,8440,8440,8440,776
|
|
20230908,113700,38840430,8430,8430,8430,8430,20
|
|
20230908,113600,38671830,8450,8450,8450,8450,0
|
|
20230908,113500,38671830,8450,8450,8450,8450,0
|
|
20230908,113400,38671830,8450,8450,8450,8450,0
|
|
20230908,113300,38671830,8450,8450,8450,8450,0
|
|
20230908,113200,38671830,8450,8450,8450,8450,0
|
|
20230908,113100,38671830,8450,8450,8450,8450,0
|
|
20230908,113000,38671830,8450,8450,8450,8450,0
|
|
20230908,112900,38671830,8450,8450,8450,8450,0
|
|
20230908,112800,38671830,8450,8450,8450,8450,0
|
|
20230908,112700,38671830,8450,8450,8450,8450,0
|
|
20230908,112600,38671830,8450,8450,8450,8450,0
|
|
20230908,112500,38671830,8450,8450,8450,8450,0
|
|
20230908,112400,38671830,8450,8450,8450,8450,0
|
|
20230908,112300,38671830,8450,8450,8450,8450,0
|
|
20230908,112200,38671830,8450,8450,8450,8450,0
|
|
20230908,112100,38671830,8450,8450,8450,8450,0
|
|
20230908,112000,38671830,8450,8450,8450,8450,0
|
|
20230908,111900,38671830,8450,8450,8450,8450,0
|
|
20230908,111800,38671830,8450,8450,8450,8450,0
|
|
20230908,111700,38671830,8450,8450,8450,8450,0
|
|
20230908,111600,38671830,8450,8450,8450,8450,10
|
|
20230908,111500,38587330,8420,8420,8420,8420,0
|
|
20230908,111400,38587330,8420,8420,8420,8420,103
|
|
20230908,111300,37720070,8420,8420,8420,8420,0
|
|
20230908,111200,37720070,8420,8430,8430,8420,197
|
|
20230908,111100,36061310,8450,8450,8450,8450,0
|
|
20230908,111000,36061310,8450,8450,8450,8450,0
|
|
20230908,110900,36061310,8450,8450,8450,8450,71
|
|
20230908,110800,35461360,8470,8470,8470,8470,0
|
|
20230908,110700,35461360,8470,8470,8470,8470,0
|
|
20230908,110600,35461360,8470,8470,8470,8470,0
|
|
20230908,110500,35461360,8470,8470,8470,8470,0
|
|
20230908,110400,35461360,8470,8470,8470,8470,0
|
|
20230908,110300,35461360,8470,8470,8470,8470,0
|
|
20230908,110200,35461360,8470,8470,8470,8470,0
|
|
20230908,110100,35461360,8470,8470,8470,8470,0
|
|
20230908,110000,35461360,8470,8470,8470,8470,1
|
|
20230908,105900,35452890,8470,8470,8470,8470,0
|
|
20230908,105800,35452890,8470,8470,8470,8470,0
|
|
20230908,105700,35452890,8470,8470,8470,8470,0
|
|
20230908,105600,35452890,8470,8470,8470,8470,1
|
|
20230908,105500,35444420,8420,8420,8420,8420,0
|
|
20230908,105400,35444420,8420,8420,8420,8420,0
|
|
20230908,105300,35444420,8420,8420,8420,8420,0
|
|
20230908,105200,35444420,8420,8420,8420,8420,0
|
|
20230908,105100,35444420,8420,8420,8420,8420,10
|
|
20230908,105000,35360220,8470,8470,8470,8470,0
|
|
20230908,104900,35360220,8470,8470,8470,8470,0
|
|
20230908,104800,35360220,8470,8470,8470,8470,0
|
|
20230908,104700,35360220,8470,8470,8470,8470,0
|
|
20230908,104600,35360220,8470,8470,8470,8470,4
|
|
20230908,104500,35326340,8420,8440,8440,8420,900
|
|
20230908,104400,27746460,8440,8440,8440,8440,0
|
|
20230908,104300,27746460,8440,8440,8440,8440,0
|
|
20230908,104200,27746460,8440,8440,8440,8440,0
|
|
20230908,104100,27746460,8440,8440,8440,8440,0
|
|
20230908,104000,27746460,8440,8440,8440,8440,0
|
|
20230908,103900,27746460,8440,8440,8440,8440,0
|
|
20230908,103800,27746460,8440,8440,8440,8440,0
|
|
20230908,103700,27746460,8440,8440,8440,8440,0
|
|
20230908,103600,27746460,8440,8440,8440,8440,0
|
|
20230908,103500,27746460,8440,8450,8450,8440,100
|
|
20230908,103400,26901790,8460,8460,8460,8460,0
|
|
20230908,103300,26901790,8460,8460,8460,8460,3
|
|
20230908,103200,26876410,8460,8460,8460,8460,0
|
|
20230908,103100,26876410,8460,8460,8460,8460,0
|
|
20230908,103000,26876410,8460,8460,8460,8460,0
|
|
20230908,102900,26876410,8460,8460,8460,8460,60
|
|
20230908,102800,26368810,8430,8430,8430,8430,0
|
|
20230908,102700,26368810,8430,8430,8430,8430,0
|
|
20230908,102600,26368810,8430,8430,8430,8430,0
|
|
20230908,102500,26368810,8430,8430,8430,8430,0
|
|
20230908,102400,26368810,8430,8430,8430,8430,0
|
|
20230908,102300,26368810,8430,8430,8430,8430,0
|
|
20230908,102200,26368810,8430,8430,8430,8430,0
|
|
20230908,102100,26368810,8430,8430,8430,8430,0
|
|
20230908,102000,26368810,8430,8430,8430,8430,0
|
|
20230908,101900,26368810,8430,8450,8450,8430,118
|
|
20230908,101800,25373320,8440,8440,8440,8440,0
|
|
20230908,101700,25373320,8440,8440,8440,8440,0
|
|
20230908,101600,25373320,8440,8440,8440,8440,78
|
|
20230908,101500,24715000,8430,8430,8430,8430,0
|
|
20230908,101400,24715000,8430,8430,8430,8430,0
|
|
20230908,101300,24715000,8430,8430,8430,8430,0
|
|
20230908,101200,24715000,8430,8430,8430,8430,0
|
|
20230908,101100,24715000,8430,8430,8430,8430,0
|
|
20230908,101000,24715000,8430,8430,8430,8430,0
|
|
20230908,100900,24715000,8430,8430,8430,8430,0
|
|
20230908,100800,24715000,8430,8430,8430,8430,0
|
|
20230908,100700,24715000,8430,8440,8440,8430,30
|
|
20230908,100600,24462030,8440,8440,8440,8440,0
|
|
20230908,100500,24462030,8440,8440,8440,8440,0
|
|
20230908,100400,24462030,8440,8440,8440,8440,0
|
|
20230908,100300,24462030,8440,8440,8440,8440,0
|
|
20230908,100200,24462030,8440,8440,8440,8440,0
|
|
20230908,100100,24462030,8440,8440,8440,8440,0
|
|
20230908,100000,24462030,8440,8440,8440,8440,0
|
|
20230908,095900,24462030,8440,8440,8440,8440,0
|
|
20230908,095800,24462030,8440,8440,8440,8440,0
|
|
20230908,095700,24462030,8440,8440,8440,8440,77
|
|
20230908,095600,23812150,8440,8440,8440,8440,0
|
|
20230908,095500,23812150,8440,8440,8440,8440,33
|
|
20230908,095400,23533630,8460,8460,8460,8460,0
|
|
20230908,095300,23533630,8460,8460,8460,8460,0
|
|
20230908,095200,23533630,8460,8460,8460,8460,1
|
|
20230908,095100,23525170,8460,8460,8460,8460,1
|
|
20230908,095000,23516710,8440,8440,8440,8440,80
|
|
20230908,094900,22841510,8460,8460,8460,8440,17
|
|
20230908,094800,22697990,8440,8440,8440,8440,100
|
|
20230908,094700,21853990,8430,8430,8430,8430,0
|
|
20230908,094600,21853990,8430,8440,8440,8430,1000
|
|
20230908,094500,13423830,8440,8440,8440,8440,0
|
|
20230908,094400,13423830,8440,8440,8440,8440,5
|
|
20230908,094300,13381630,8450,8450,8450,8450,0
|
|
20230908,094200,13381630,8450,8450,8450,8450,8
|
|
20230908,094100,13314030,8450,8450,8450,8450,200
|
|
20230908,094000,11624030,8450,8450,8450,8450,0
|
|
20230908,093900,11624030,8450,8450,8450,8450,0
|
|
20230908,093800,11624030,8450,8450,8450,8450,1
|
|
20230908,093700,11615580,8450,8450,8450,8450,1
|
|
20230908,093600,11607130,8430,8430,8430,8430,12
|
|
20230908,093500,11505970,8430,8440,8440,8430,37
|
|
20230908,093400,11193790,8450,8450,8450,8450,16
|
|
20230908,093300,11058590,8430,8430,8430,8430,102
|
|
20230908,093200,10198730,8460,8460,8460,8460,0
|
|
20230908,093100,10198730,8460,8460,8460,8460,0
|
|
20230908,093000,10198730,8460,8460,8460,8460,0
|
|
20230908,092900,10198730,8460,8460,8460,8460,0
|
|
20230908,092800,10198730,8460,8460,8460,8460,0
|
|
20230908,092700,10198730,8460,8460,8460,8460,100
|
|
20230908,092600,9352730,8460,8460,8460,8460,0
|
|
20230908,092500,9352730,8460,8460,8460,8460,0
|
|
20230908,092400,9352730,8460,8460,8460,8460,0
|
|
20230908,092300,9352730,8460,8460,8460,8460,0
|
|
20230908,092200,9352730,8460,8460,8460,8460,0
|
|
20230908,092100,9352730,8460,8460,8460,8460,0
|
|
20230908,092000,9352730,8460,8460,8460,8460,200
|
|
20230908,091900,7660730,8460,8460,8460,8460,0
|
|
20230908,091800,7660730,8460,8470,8470,8460,11
|
|
20230908,091700,7567660,8460,8430,8460,8430,204
|
|
20230908,091600,5842560,8470,8470,8470,8470,1
|
|
20230908,091500,5834090,8470,8430,8470,8430,41
|
|
20230908,091400,5488260,8430,8430,8430,8430,0
|
|
20230908,091300,5488260,8430,8430,8430,8430,0
|
|
20230908,091200,5488260,8430,8430,8430,8430,0
|
|
20230908,091100,5488260,8430,8410,8460,8410,208
|
|
20230908,091000,3735180,8410,8420,8420,8400,110
|
|
20230908,090900,2810140,8460,8410,8460,8410,41
|
|
20230908,090800,2465280,8420,8420,8420,8420,0
|
|
20230908,090700,2465280,8420,8420,8420,8420,96
|
|
20230908,090600,1656960,8420,8420,8420,8420,11
|
|
20230908,090500,1564340,8400,8400,8400,8400,0
|
|
20230908,090400,1564340,8400,8400,8400,8400,0
|
|
20230908,090300,1564340,8400,8400,8400,8400,0
|
|
20230908,090200,1564340,8400,8400,8400,8400,89
|
|
20230908,090100,816740,8420,8420,8420,8420,0
|
|
20230908,090000,816740,8420,8420,8420,8420,97
|