684 lines
34 KiB
CSV
684 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,202100,129379810,11400,11400,11400,11400,368
|
|
20230904,202000,129379810,11400,11400,11400,11400,0
|
|
20230904,201900,129379810,11400,11400,11400,11400,0
|
|
20230904,201800,129379810,11400,11400,11400,11400,0
|
|
20230904,201700,129379810,11400,11400,11400,11400,0
|
|
20230904,201600,129379810,11400,11400,11400,11400,0
|
|
20230904,201500,129379810,11400,11400,11400,11400,0
|
|
20230904,201400,129379810,11400,11400,11400,11400,0
|
|
20230904,201300,129379810,11400,11400,11400,11400,0
|
|
20230904,201200,129379810,11400,11400,11400,11400,0
|
|
20230904,201100,129379810,11400,11400,11400,11400,0
|
|
20230904,201000,129379810,11400,11400,11400,11400,0
|
|
20230904,200900,129379810,11400,11400,11400,11400,0
|
|
20230904,200800,129379810,11400,11400,11400,11400,0
|
|
20230904,200700,129379810,11400,11400,11400,11400,0
|
|
20230904,200600,129379810,11400,11400,11400,11400,0
|
|
20230904,200500,129379810,11400,11400,11400,11400,0
|
|
20230904,200400,129379810,11400,11400,11400,11400,0
|
|
20230904,200300,129379810,11400,11400,11400,11400,0
|
|
20230904,200200,129379810,11400,11400,11400,11400,0
|
|
20230904,200100,129379810,11400,11400,11400,11400,0
|
|
20230904,200000,129379810,11400,11400,11400,11400,0
|
|
20230904,195900,129379810,11400,11400,11400,11400,0
|
|
20230904,195800,129379810,11400,11400,11400,11400,0
|
|
20230904,195700,129379810,11400,11400,11400,11400,0
|
|
20230904,195600,129379810,11400,11400,11400,11400,0
|
|
20230904,195500,129379810,11400,11400,11400,11400,0
|
|
20230904,195400,129379810,11400,11400,11400,11400,0
|
|
20230904,195300,129379810,11400,11400,11400,11400,0
|
|
20230904,195200,129379810,11400,11400,11400,11400,0
|
|
20230904,195100,129379810,11400,11400,11400,11400,368
|
|
20230904,195000,129379810,11400,11400,11400,11400,0
|
|
20230904,194900,129379810,11400,11400,11400,11400,0
|
|
20230904,194800,129379810,11400,11400,11400,11400,0
|
|
20230904,194700,129379810,11400,11400,11400,11400,0
|
|
20230904,194600,129379810,11400,11400,11400,11400,0
|
|
20230904,194500,129379810,11400,11400,11400,11400,0
|
|
20230904,194400,129379810,11400,11400,11400,11400,0
|
|
20230904,194300,129379810,11400,11400,11400,11400,0
|
|
20230904,194200,129379810,11400,11400,11400,11400,0
|
|
20230904,194100,129379810,11400,11400,11400,11400,0
|
|
20230904,194000,129379810,11400,11400,11400,11400,0
|
|
20230904,193900,129379810,11400,11400,11400,11400,0
|
|
20230904,193800,129379810,11400,11400,11400,11400,0
|
|
20230904,193700,129379810,11400,11400,11400,11400,0
|
|
20230904,193600,129379810,11400,11400,11400,11400,0
|
|
20230904,193500,129379810,11400,11400,11400,11400,0
|
|
20230904,193400,129379810,11400,11400,11400,11400,0
|
|
20230904,193300,129379810,11400,11400,11400,11400,0
|
|
20230904,193200,129379810,11400,11400,11400,11400,0
|
|
20230904,193100,129379810,11400,11400,11400,11400,0
|
|
20230904,193000,129379810,11400,11400,11400,11400,0
|
|
20230904,192900,129379810,11400,11400,11400,11400,0
|
|
20230904,192800,129379810,11400,11400,11400,11400,0
|
|
20230904,192700,129379810,11400,11400,11400,11400,0
|
|
20230904,192600,129379810,11400,11400,11400,11400,0
|
|
20230904,192500,129379810,11400,11400,11400,11400,0
|
|
20230904,192400,129379810,11400,11400,11400,11400,0
|
|
20230904,192300,129379810,11400,11400,11400,11400,0
|
|
20230904,192200,129379810,11400,11400,11400,11400,0
|
|
20230904,192100,129379810,11400,11400,11400,11400,368
|
|
20230904,192000,129379810,11400,11400,11400,11400,0
|
|
20230904,191900,129379810,11400,11400,11400,11400,0
|
|
20230904,191800,129379810,11400,11400,11400,11400,0
|
|
20230904,191700,129379810,11400,11400,11400,11400,0
|
|
20230904,191600,129379810,11400,11400,11400,11400,0
|
|
20230904,191500,129379810,11400,11400,11400,11400,0
|
|
20230904,191400,129379810,11400,11400,11400,11400,0
|
|
20230904,191300,129379810,11400,11400,11400,11400,0
|
|
20230904,191200,129379810,11400,11400,11400,11400,0
|
|
20230904,191100,129379810,11400,11400,11400,11400,0
|
|
20230904,191000,129379810,11400,11400,11400,11400,0
|
|
20230904,190900,129379810,11400,11400,11400,11400,0
|
|
20230904,190800,129379810,11400,11400,11400,11400,0
|
|
20230904,190700,129379810,11400,11400,11400,11400,0
|
|
20230904,190600,129379810,11400,11400,11400,11400,0
|
|
20230904,190500,129379810,11400,11400,11400,11400,0
|
|
20230904,190400,129379810,11400,11400,11400,11400,0
|
|
20230904,190300,129379810,11400,11400,11400,11400,0
|
|
20230904,190200,129379810,11400,11400,11400,11400,0
|
|
20230904,190100,129379810,11400,11400,11400,11400,0
|
|
20230904,190000,129379810,11400,11400,11400,11400,0
|
|
20230904,185900,129379810,11400,11400,11400,11400,0
|
|
20230904,185800,129379810,11400,11400,11400,11400,0
|
|
20230904,185700,129379810,11400,11400,11400,11400,0
|
|
20230904,185600,129379810,11400,11400,11400,11400,0
|
|
20230904,185500,129379810,11400,11400,11400,11400,0
|
|
20230904,185400,129379810,11400,11400,11400,11400,0
|
|
20230904,185300,129379810,11400,11400,11400,11400,0
|
|
20230904,185200,129379810,11400,11400,11400,11400,0
|
|
20230904,185100,129379810,11400,11400,11400,11400,368
|
|
20230904,185000,129379810,11400,11400,11400,11400,0
|
|
20230904,184900,129379810,11400,11400,11400,11400,0
|
|
20230904,184800,129379810,11400,11400,11400,11400,0
|
|
20230904,184700,129379810,11400,11400,11400,11400,0
|
|
20230904,184600,129379810,11400,11400,11400,11400,0
|
|
20230904,184500,129379810,11400,11400,11400,11400,0
|
|
20230904,184400,129379810,11400,11400,11400,11400,0
|
|
20230904,184300,129379810,11400,11400,11400,11400,0
|
|
20230904,184200,129379810,11400,11400,11400,11400,0
|
|
20230904,184100,129379810,11400,11400,11400,11400,0
|
|
20230904,184000,129379810,11400,11400,11400,11400,0
|
|
20230904,183900,129379810,11400,11400,11400,11400,0
|
|
20230904,183800,129379810,11400,11400,11400,11400,0
|
|
20230904,183700,129379810,11400,11400,11400,11400,0
|
|
20230904,183600,129379810,11400,11400,11400,11400,0
|
|
20230904,183500,129379810,11400,11400,11400,11400,0
|
|
20230904,183400,129379810,11400,11400,11400,11400,0
|
|
20230904,183300,129379810,11400,11400,11400,11400,0
|
|
20230904,183200,129379810,11400,11400,11400,11400,0
|
|
20230904,183100,129379810,11400,11400,11400,11400,0
|
|
20230904,183000,129379810,11400,11400,11400,11400,0
|
|
20230904,182900,129379810,11400,11400,11400,11400,0
|
|
20230904,182800,129379810,11400,11400,11400,11400,0
|
|
20230904,182700,129379810,11400,11400,11400,11400,0
|
|
20230904,182600,129379810,11400,11400,11400,11400,0
|
|
20230904,182500,129379810,11400,11400,11400,11400,0
|
|
20230904,182400,129379810,11400,11400,11400,11400,0
|
|
20230904,182300,129379810,11400,11400,11400,11400,0
|
|
20230904,182200,129379810,11400,11400,11400,11400,0
|
|
20230904,182100,129379810,11400,11400,11400,11400,368
|
|
20230904,182000,129379810,11400,11400,11400,11400,0
|
|
20230904,181900,129379810,11400,11400,11400,11400,0
|
|
20230904,181800,129379810,11400,11400,11400,11400,0
|
|
20230904,181700,129379810,11400,11400,11400,11400,0
|
|
20230904,181600,129379810,11400,11400,11400,11400,0
|
|
20230904,181500,129379810,11400,11400,11400,11400,0
|
|
20230904,181400,129379810,11400,11400,11400,11400,0
|
|
20230904,181300,129379810,11400,11400,11400,11400,0
|
|
20230904,181200,129379810,11400,11400,11400,11400,0
|
|
20230904,181100,129379810,11400,11400,11400,11400,0
|
|
20230904,181000,129379810,11400,11400,11400,11400,0
|
|
20230904,180900,129379810,11400,11400,11400,11400,0
|
|
20230904,180800,129379810,11400,11400,11400,11400,0
|
|
20230904,180700,129379810,11400,11400,11400,11400,0
|
|
20230904,180600,129379810,11400,11400,11400,11400,0
|
|
20230904,180500,129379810,11400,11400,11400,11400,0
|
|
20230904,180400,129379810,11400,11400,11400,11400,0
|
|
20230904,180300,129379810,11400,11400,11400,11400,0
|
|
20230904,180200,129379810,11400,11400,11400,11400,0
|
|
20230904,180100,129379810,11400,11400,11400,11400,0
|
|
20230904,180000,129379810,11400,11400,11400,11400,0
|
|
20230904,175900,129379810,11400,11400,11400,11400,0
|
|
20230904,175800,129379810,11400,11400,11400,11400,0
|
|
20230904,175700,129379810,11400,11400,11400,11400,0
|
|
20230904,175600,129379810,11400,11400,11400,11400,0
|
|
20230904,175500,129379810,11400,11400,11400,11400,0
|
|
20230904,175400,129379810,11400,11400,11400,11400,0
|
|
20230904,175300,129379810,11400,11400,11400,11400,0
|
|
20230904,175200,129379810,11400,11400,11400,11400,0
|
|
20230904,175100,129379810,11400,11400,11400,11400,368
|
|
20230904,175000,129379810,11400,11400,11400,11400,0
|
|
20230904,174900,129379810,11400,11400,11400,11400,0
|
|
20230904,174800,129379810,11400,11400,11400,11400,0
|
|
20230904,174700,129379810,11400,11400,11400,11400,0
|
|
20230904,174600,129379810,11400,11400,11400,11400,0
|
|
20230904,174500,129379810,11400,11400,11400,11400,0
|
|
20230904,174400,129379810,11400,11400,11400,11400,0
|
|
20230904,174300,129379810,11400,11400,11400,11400,0
|
|
20230904,174200,129379810,11400,11400,11400,11400,0
|
|
20230904,174100,129379810,11400,11400,11400,11400,0
|
|
20230904,174000,129379810,11400,11400,11400,11400,0
|
|
20230904,173900,129379810,11400,11400,11400,11400,0
|
|
20230904,173800,129379810,11400,11400,11400,11400,0
|
|
20230904,173700,129379810,11400,11400,11400,11400,0
|
|
20230904,173600,129379810,11400,11400,11400,11400,0
|
|
20230904,173500,129379810,11400,11400,11400,11400,0
|
|
20230904,173400,129379810,11400,11400,11400,11400,0
|
|
20230904,173300,129379810,11400,11400,11400,11400,0
|
|
20230904,173200,129379810,11400,11400,11400,11400,0
|
|
20230904,173100,129379810,11400,11400,11400,11400,0
|
|
20230904,173000,129379810,11400,11400,11400,11400,0
|
|
20230904,172900,129379810,11400,11400,11400,11400,0
|
|
20230904,172800,129379810,11400,11400,11400,11400,0
|
|
20230904,172700,129379810,11400,11400,11400,11400,0
|
|
20230904,172600,129379810,11400,11400,11400,11400,0
|
|
20230904,172500,129379810,11400,11400,11400,11400,0
|
|
20230904,172400,129379810,11400,11400,11400,11400,0
|
|
20230904,172300,129379810,11400,11400,11400,11400,0
|
|
20230904,172200,129379810,11400,11400,11400,11400,0
|
|
20230904,172100,129379810,11400,11400,11400,11400,368
|
|
20230904,172000,129379810,11400,11400,11400,11400,0
|
|
20230904,171900,129379810,11400,11400,11400,11400,0
|
|
20230904,171800,129379810,11400,11400,11400,11400,0
|
|
20230904,171700,129379810,11400,11400,11400,11400,0
|
|
20230904,171600,129379810,11400,11400,11400,11400,0
|
|
20230904,171500,129379810,11400,11400,11400,11400,0
|
|
20230904,171400,129379810,11400,11400,11400,11400,0
|
|
20230904,171300,129379810,11400,11400,11400,11400,0
|
|
20230904,171200,129379810,11400,11400,11400,11400,0
|
|
20230904,171100,129379810,11400,11400,11400,11400,0
|
|
20230904,171000,129379810,11400,11400,11400,11400,0
|
|
20230904,170900,129379810,11400,11400,11400,11400,0
|
|
20230904,170800,129379810,11400,11400,11400,11400,0
|
|
20230904,170700,129379810,11400,11400,11400,11400,0
|
|
20230904,170600,129379810,11400,11400,11400,11400,0
|
|
20230904,170500,129379810,11400,11400,11400,11400,0
|
|
20230904,170400,129379810,11400,11400,11400,11400,0
|
|
20230904,170300,129379810,11400,11400,11400,11400,0
|
|
20230904,170200,129379810,11400,11400,11400,11400,0
|
|
20230904,170100,129379810,11400,11400,11400,11400,0
|
|
20230904,170000,129379810,11400,11400,11400,11400,0
|
|
20230904,165900,129379810,11400,11400,11400,11400,0
|
|
20230904,165800,129379810,11400,11400,11400,11400,0
|
|
20230904,165700,129379810,11400,11400,11400,11400,0
|
|
20230904,165600,129379810,11400,11400,11400,11400,0
|
|
20230904,165500,129379810,11400,11400,11400,11400,0
|
|
20230904,165400,129379810,11400,11400,11400,11400,0
|
|
20230904,165300,129379810,11400,11400,11400,11400,0
|
|
20230904,165200,129379810,11400,11400,11400,11400,0
|
|
20230904,165100,129379810,11400,11400,11400,11400,368
|
|
20230904,165000,129379810,11400,11400,11400,11400,0
|
|
20230904,164900,129379810,11400,11400,11400,11400,0
|
|
20230904,164800,129379810,11400,11400,11400,11400,0
|
|
20230904,164700,129379810,11400,11400,11400,11400,0
|
|
20230904,164600,129379810,11400,11400,11400,11400,0
|
|
20230904,164500,129379810,11400,11400,11400,11400,0
|
|
20230904,164400,129379810,11400,11400,11400,11400,0
|
|
20230904,164300,129379810,11400,11400,11400,11400,0
|
|
20230904,164200,129379810,11400,11400,11400,11400,0
|
|
20230904,164100,129379810,11400,11400,11400,11400,0
|
|
20230904,164000,129379810,11400,11400,11400,11400,0
|
|
20230904,163900,129379810,11400,11400,11400,11400,0
|
|
20230904,163800,129379810,11400,11400,11400,11400,0
|
|
20230904,163700,129379810,11400,11400,11400,11400,0
|
|
20230904,163600,129379810,11400,11400,11400,11400,0
|
|
20230904,163500,129379810,11400,11400,11400,11400,0
|
|
20230904,163400,129379810,11400,11400,11400,11400,0
|
|
20230904,163300,129379810,11400,11400,11400,11400,0
|
|
20230904,163200,129379810,11400,11400,11400,11400,0
|
|
20230904,163100,129379810,11400,11400,11400,11400,0
|
|
20230904,163000,129379810,11400,11400,11400,11400,0
|
|
20230904,162900,129379810,11400,11400,11400,11400,0
|
|
20230904,162800,129379810,11400,11400,11400,11400,0
|
|
20230904,162700,129379810,11400,11400,11400,11400,0
|
|
20230904,162600,129379810,11400,11400,11400,11400,0
|
|
20230904,162500,129379810,11400,11400,11400,11400,0
|
|
20230904,162400,129379810,11400,11400,11400,11400,0
|
|
20230904,162300,129379810,11400,11400,11400,11400,0
|
|
20230904,162200,129379810,11400,11400,11400,11400,0
|
|
20230904,162100,129379810,11400,11400,11400,11400,368
|
|
20230904,162000,129379810,11400,11400,11400,11400,0
|
|
20230904,161900,129379810,11400,11400,11400,11400,0
|
|
20230904,161800,129379810,11400,11400,11400,11400,0
|
|
20230904,161700,129379810,11400,11400,11400,11400,0
|
|
20230904,161600,129379810,11400,11400,11400,11400,0
|
|
20230904,161500,129379810,11400,11400,11400,11400,0
|
|
20230904,161400,129379810,11400,11400,11400,11400,0
|
|
20230904,161300,129379810,11400,11400,11400,11400,0
|
|
20230904,161200,129379810,11400,11400,11400,11400,0
|
|
20230904,161100,129379810,11400,11400,11400,11400,0
|
|
20230904,161000,129379810,11400,11400,11400,11400,0
|
|
20230904,160900,129379810,11400,11400,11400,11400,0
|
|
20230904,160800,129379810,11400,11400,11400,11400,0
|
|
20230904,160700,129379810,11400,11400,11400,11400,0
|
|
20230904,160600,129379810,11400,11400,11400,11400,0
|
|
20230904,160500,129379810,11400,11400,11400,11400,0
|
|
20230904,160400,129379810,11400,11400,11400,11400,0
|
|
20230904,160300,129379810,11400,11400,11400,11400,0
|
|
20230904,160200,129379810,11400,11400,11400,11400,0
|
|
20230904,160100,129379810,11400,11400,11400,11400,0
|
|
20230904,160000,129379810,11400,11400,11400,11400,0
|
|
20230904,155900,129379810,11400,11400,11400,11400,0
|
|
20230904,155800,129379810,11400,11400,11400,11400,0
|
|
20230904,155700,129379810,11400,11400,11400,11400,0
|
|
20230904,155600,129379810,11400,11400,11400,11400,0
|
|
20230904,155500,129379810,11400,11400,11400,11400,0
|
|
20230904,155400,129379810,11400,11400,11400,11400,0
|
|
20230904,155300,129379810,11400,11400,11400,11400,0
|
|
20230904,155200,129379810,11400,11400,11400,11400,0
|
|
20230904,155100,129379810,11400,11400,11400,11400,368
|
|
20230904,155000,129379810,11400,11400,11400,11400,0
|
|
20230904,154900,129379810,11400,11400,11400,11400,0
|
|
20230904,154800,129379810,11400,11400,11400,11400,0
|
|
20230904,154700,129379810,11400,11400,11400,11400,0
|
|
20230904,154600,129379810,11400,11400,11400,11400,0
|
|
20230904,154500,129379810,11400,11400,11400,11400,0
|
|
20230904,154400,129379810,11400,11400,11400,11400,0
|
|
20230904,154300,129379810,11400,11400,11400,11400,0
|
|
20230904,154200,129379810,11400,11400,11400,11400,0
|
|
20230904,154100,129379810,11400,11400,11400,11400,0
|
|
20230904,154000,129379810,11400,11400,11400,11400,0
|
|
20230904,153900,129379810,11400,11400,11400,11400,0
|
|
20230904,153800,129379810,11400,11400,11400,11400,0
|
|
20230904,153700,129379810,11400,11400,11400,11400,0
|
|
20230904,153600,129379810,11400,11400,11400,11400,0
|
|
20230904,153500,129379810,11400,11400,11400,11400,0
|
|
20230904,153400,129379810,11400,11400,11400,11400,0
|
|
20230904,153300,129379810,11400,11400,11400,11400,0
|
|
20230904,153200,129379810,11400,11400,11400,11400,0
|
|
20230904,153100,129379810,11400,11400,11400,11400,0
|
|
20230904,153000,129379810,11400,11400,11400,11400,368
|
|
20230904,152900,125184610,11390,11390,11390,11390,0
|
|
20230904,152800,125184610,11390,11390,11390,11390,0
|
|
20230904,152700,125184610,11390,11390,11390,11390,0
|
|
20230904,152600,125184610,11390,11390,11390,11390,0
|
|
20230904,152500,125184610,11390,11390,11390,11390,0
|
|
20230904,152400,125184610,11390,11390,11390,11390,0
|
|
20230904,152300,125184610,11390,11390,11390,11390,0
|
|
20230904,152200,125184610,11390,11390,11390,11390,0
|
|
20230904,152100,125184610,11390,11390,11390,11390,0
|
|
20230904,152000,125184610,11390,11390,11390,11390,0
|
|
20230904,151900,125184610,11390,11390,11390,11390,0
|
|
20230904,151800,125184610,11390,11390,11390,11390,0
|
|
20230904,151700,125184610,11390,11390,11390,11390,0
|
|
20230904,151600,125184610,11390,11390,11390,11390,0
|
|
20230904,151500,125184610,11390,11390,11390,11390,0
|
|
20230904,151400,125184610,11390,11390,11390,11390,0
|
|
20230904,151300,125184610,11390,11390,11390,11390,0
|
|
20230904,151200,125184610,11390,11390,11390,11390,0
|
|
20230904,151100,125184610,11390,11390,11390,11390,1
|
|
20230904,151000,125173220,11390,11350,11390,11350,61
|
|
20230904,150900,124480470,11390,11390,11390,11390,0
|
|
20230904,150800,124480470,11390,11390,11390,11390,0
|
|
20230904,150700,124480470,11390,11390,11390,11390,0
|
|
20230904,150600,124480470,11390,11390,11390,11390,0
|
|
20230904,150500,124480470,11390,11390,11390,11390,0
|
|
20230904,150400,124480470,11390,11390,11390,11390,0
|
|
20230904,150300,124480470,11390,11390,11390,11390,0
|
|
20230904,150200,124480470,11390,11390,11390,11390,0
|
|
20230904,150100,124480470,11390,11390,11390,11390,113
|
|
20230904,150000,123193400,11400,11400,11400,11400,0
|
|
20230904,145900,123193400,11400,11400,11400,11400,0
|
|
20230904,145800,123193400,11400,11400,11400,11400,0
|
|
20230904,145700,123193400,11400,11400,11400,11400,0
|
|
20230904,145600,123193400,11400,11400,11400,11400,0
|
|
20230904,145500,123193400,11400,11400,11400,11400,0
|
|
20230904,145400,123193400,11400,11400,11400,11400,0
|
|
20230904,145300,123193400,11400,11400,11400,11400,0
|
|
20230904,145200,123193400,11400,11400,11400,11400,3
|
|
20230904,145100,123159200,11390,11390,11390,11390,0
|
|
20230904,145000,123159200,11390,11390,11390,11390,0
|
|
20230904,144900,123159200,11390,11390,11390,11390,1
|
|
20230904,144800,123147810,11380,11380,11380,11380,0
|
|
20230904,144700,123147810,11380,11380,11380,11380,1697
|
|
20230904,144600,103835950,11380,11380,11380,11380,0
|
|
20230904,144500,103835950,11380,11370,11380,11370,803
|
|
20230904,144400,94697860,11380,11380,11380,11380,0
|
|
20230904,144300,94697860,11380,11370,11380,11370,6
|
|
20230904,144200,94629630,11330,11350,11350,11330,148
|
|
20230904,144100,92950050,11410,11410,11410,11410,0
|
|
20230904,144000,92950050,11410,11410,11410,11410,0
|
|
20230904,143900,92950050,11410,11410,11410,11410,0
|
|
20230904,143800,92950050,11410,11410,11410,11410,0
|
|
20230904,143700,92950050,11410,11410,11410,11410,0
|
|
20230904,143600,92950050,11410,11410,11410,11410,0
|
|
20230904,143500,92950050,11410,11410,11410,11410,0
|
|
20230904,143400,92950050,11410,11410,11410,11410,0
|
|
20230904,143300,92950050,11410,11410,11410,11410,0
|
|
20230904,143200,92950050,11410,11410,11410,11410,0
|
|
20230904,143100,92950050,11410,11410,11410,11410,0
|
|
20230904,143000,92950050,11410,11410,11410,11410,0
|
|
20230904,142900,92950050,11410,11410,11410,11410,0
|
|
20230904,142800,92950050,11410,11410,11410,11410,0
|
|
20230904,142700,92950050,11410,11410,11410,11410,0
|
|
20230904,142600,92950050,11410,11410,11410,11410,0
|
|
20230904,142500,92950050,11410,11410,11410,11410,0
|
|
20230904,142400,92950050,11410,11410,11410,11410,0
|
|
20230904,142300,92950050,11410,11410,11410,11410,0
|
|
20230904,142200,92950050,11410,11410,11410,11410,0
|
|
20230904,142100,92950050,11410,11410,11410,11410,0
|
|
20230904,142000,92950050,11410,11410,11410,11410,0
|
|
20230904,141900,92950050,11410,11410,11410,11410,0
|
|
20230904,141800,92950050,11410,11410,11410,11410,0
|
|
20230904,141700,92950050,11410,11410,11410,11410,0
|
|
20230904,141600,92950050,11410,11410,11410,11410,0
|
|
20230904,141500,92950050,11410,11410,11410,11410,0
|
|
20230904,141400,92950050,11410,11410,11410,11410,0
|
|
20230904,141300,92950050,11410,11410,11410,11410,0
|
|
20230904,141200,92950050,11410,11410,11410,11410,0
|
|
20230904,141100,92950050,11410,11410,11410,11410,26
|
|
20230904,141000,92653390,11420,11420,11420,11420,0
|
|
20230904,140900,92653390,11420,11420,11420,11420,0
|
|
20230904,140800,92653390,11420,11420,11420,11420,0
|
|
20230904,140700,92653390,11420,11420,11420,11420,0
|
|
20230904,140600,92653390,11420,11420,11420,11420,0
|
|
20230904,140500,92653390,11420,11420,11420,11420,0
|
|
20230904,140400,92653390,11420,11420,11420,11420,0
|
|
20230904,140300,92653390,11420,11420,11420,11420,0
|
|
20230904,140200,92653390,11420,11420,11420,11420,0
|
|
20230904,140100,92653390,11420,11420,11420,11420,0
|
|
20230904,140000,92653390,11420,11420,11420,11420,0
|
|
20230904,135900,92653390,11420,11420,11420,11420,0
|
|
20230904,135800,92653390,11420,11420,11420,11420,0
|
|
20230904,135700,92653390,11420,11420,11420,11420,0
|
|
20230904,135600,92653390,11420,11420,11420,11420,0
|
|
20230904,135500,92653390,11420,11420,11420,11420,0
|
|
20230904,135400,92653390,11420,11420,11420,11420,0
|
|
20230904,135300,92653390,11420,11420,11420,11420,1
|
|
20230904,135200,92641970,11410,11410,11410,11410,0
|
|
20230904,135100,92641970,11410,11410,11410,11410,0
|
|
20230904,135000,92641970,11410,11410,11410,11410,1
|
|
20230904,134900,92630560,11410,11410,11410,11410,0
|
|
20230904,134800,92630560,11410,11410,11410,11410,0
|
|
20230904,134700,92630560,11410,11410,11410,11410,0
|
|
20230904,134600,92630560,11410,11410,11410,11410,0
|
|
20230904,134500,92630560,11410,11410,11410,11410,0
|
|
20230904,134400,92630560,11410,11410,11410,11410,0
|
|
20230904,134300,92630560,11410,11410,11410,11410,0
|
|
20230904,134200,92630560,11410,11400,11410,11400,14
|
|
20230904,134100,92470880,11360,11360,11360,11360,0
|
|
20230904,134000,92470880,11360,11360,11360,11360,0
|
|
20230904,133900,92470880,11360,11360,11360,11360,103
|
|
20230904,133800,91300800,11360,11360,11360,11360,1
|
|
20230904,133700,91289440,11410,11410,11410,11410,0
|
|
20230904,133600,91289440,11410,11410,11410,11410,0
|
|
20230904,133500,91289440,11410,11410,11410,11410,0
|
|
20230904,133400,91289440,11410,11410,11410,11410,1
|
|
20230904,133300,91278030,11410,11410,11410,11410,2
|
|
20230904,133200,91255210,11410,11410,11410,11410,0
|
|
20230904,133100,91255210,11410,11410,11410,11410,0
|
|
20230904,133000,91255210,11410,11410,11410,11410,0
|
|
20230904,132900,91255210,11410,11410,11410,11410,0
|
|
20230904,132800,91255210,11410,11410,11410,11410,0
|
|
20230904,132700,91255210,11410,11410,11410,11410,0
|
|
20230904,132600,91255210,11410,11410,11410,11410,0
|
|
20230904,132500,91255210,11410,11410,11410,11410,0
|
|
20230904,132400,91255210,11410,11410,11410,11410,0
|
|
20230904,132300,91255210,11410,11410,11410,11410,0
|
|
20230904,132200,91255210,11410,11410,11410,11410,0
|
|
20230904,132100,91255210,11410,11410,11410,11410,0
|
|
20230904,132000,91255210,11410,11410,11410,11410,0
|
|
20230904,131900,91255210,11410,11410,11410,11410,0
|
|
20230904,131800,91255210,11410,11410,11410,11410,0
|
|
20230904,131700,91255210,11410,11410,11410,11410,0
|
|
20230904,131600,91255210,11410,11410,11410,11410,0
|
|
20230904,131500,91255210,11410,11410,11410,11410,0
|
|
20230904,131400,91255210,11410,11410,11410,11410,0
|
|
20230904,131300,91255210,11410,11410,11410,11410,0
|
|
20230904,131200,91255210,11410,11410,11410,11410,0
|
|
20230904,131100,91255210,11410,11410,11410,11410,1
|
|
20230904,131000,91243800,11400,11400,11400,11400,0
|
|
20230904,130900,91243800,11400,11400,11400,11400,0
|
|
20230904,130800,91243800,11400,11400,11400,11400,0
|
|
20230904,130700,91243800,11400,11400,11400,11400,0
|
|
20230904,130600,91243800,11400,11400,11400,11400,0
|
|
20230904,130500,91243800,11400,11400,11400,11400,0
|
|
20230904,130400,91243800,11400,11400,11400,11400,1
|
|
20230904,130300,91232400,11400,11400,11400,11400,0
|
|
20230904,130200,91232400,11400,11400,11400,11400,8
|
|
20230904,130100,91141200,11400,11400,11400,11400,114
|
|
20230904,130000,89841600,11400,11400,11400,11400,0
|
|
20230904,125900,89841600,11400,11400,11400,11400,0
|
|
20230904,125800,89841600,11400,11400,11400,11400,0
|
|
20230904,125700,89841600,11400,11400,11400,11400,0
|
|
20230904,125600,89841600,11400,11400,11400,11400,0
|
|
20230904,125500,89841600,11400,11400,11400,11400,0
|
|
20230904,125400,89841600,11400,11400,11400,11400,0
|
|
20230904,125300,89841600,11400,11400,11400,11400,0
|
|
20230904,125200,89841600,11400,11400,11400,11400,0
|
|
20230904,125100,89841600,11400,11400,11400,11400,0
|
|
20230904,125000,89841600,11400,11400,11400,11400,0
|
|
20230904,124900,89841600,11400,11400,11400,11400,0
|
|
20230904,124800,89841600,11400,11400,11400,11400,0
|
|
20230904,124700,89841600,11400,11400,11400,11400,0
|
|
20230904,124600,89841600,11400,11400,11400,11400,0
|
|
20230904,124500,89841600,11400,11400,11400,11400,0
|
|
20230904,124400,89841600,11400,11400,11400,11400,0
|
|
20230904,124300,89841600,11400,11400,11400,11400,206
|
|
20230904,124200,87493200,11450,11450,11450,11450,0
|
|
20230904,124100,87493200,11450,11350,11450,11350,820
|
|
20230904,124000,78143120,11320,11320,11320,11320,109
|
|
20230904,123900,76909240,11360,11360,11360,11360,0
|
|
20230904,123800,76909240,11360,11360,11360,11360,0
|
|
20230904,123700,76909240,11360,11360,11360,11360,0
|
|
20230904,123600,76909240,11360,11360,11360,11360,0
|
|
20230904,123500,76909240,11360,11360,11360,11360,0
|
|
20230904,123400,76909240,11360,11360,11360,11360,0
|
|
20230904,123300,76909240,11360,11360,11360,11360,0
|
|
20230904,123200,76909240,11360,11360,11360,11360,2
|
|
20230904,123100,76886520,11360,11360,11360,11360,6
|
|
20230904,123000,76818360,11360,11360,11360,11360,0
|
|
20230904,122900,76818360,11360,11360,11360,11360,0
|
|
20230904,122800,76818360,11360,11360,11360,11360,0
|
|
20230904,122700,76818360,11360,11360,11360,11360,0
|
|
20230904,122600,76818360,11360,11360,11360,11360,0
|
|
20230904,122500,76818360,11360,11360,11360,11360,0
|
|
20230904,122400,76818360,11360,11360,11360,11360,0
|
|
20230904,122300,76818360,11360,11290,11360,11290,257
|
|
20230904,122200,73913600,11300,11300,11300,11300,0
|
|
20230904,122100,73913600,11300,11300,11300,11300,45
|
|
20230904,122000,73405100,11300,11300,11300,11300,0
|
|
20230904,121900,73405100,11300,11300,11300,11300,0
|
|
20230904,121800,73405100,11300,11300,11300,11300,0
|
|
20230904,121700,73405100,11300,11300,11300,11300,0
|
|
20230904,121600,73405100,11300,11300,11300,11300,0
|
|
20230904,121500,73405100,11300,11300,11300,11300,0
|
|
20230904,121400,73405100,11300,11300,11300,11300,0
|
|
20230904,121300,73405100,11300,11300,11300,11300,1
|
|
20230904,121200,73393800,11300,11300,11300,11300,0
|
|
20230904,121100,73393800,11300,11300,11300,11300,0
|
|
20230904,121000,73393800,11300,11300,11300,11300,0
|
|
20230904,120900,73393800,11300,11300,11300,11300,134
|
|
20230904,120800,71879600,11300,11300,11300,11300,0
|
|
20230904,120700,71879600,11300,11300,11300,11300,89
|
|
20230904,120600,70873900,11300,11300,11300,11300,0
|
|
20230904,120500,70873900,11300,11300,11300,11300,0
|
|
20230904,120400,70873900,11300,11300,11300,11300,0
|
|
20230904,120300,70873900,11300,11300,11300,11300,0
|
|
20230904,120200,70873900,11300,11300,11300,11300,0
|
|
20230904,120100,70873900,11300,11300,11300,11300,0
|
|
20230904,120000,70873900,11300,11300,11300,11300,0
|
|
20230904,115900,70873900,11300,11300,11300,11300,0
|
|
20230904,115800,70873900,11300,11300,11300,11300,0
|
|
20230904,115700,70873900,11300,11300,11300,11300,0
|
|
20230904,115600,70873900,11300,11300,11300,11300,0
|
|
20230904,115500,70873900,11300,11300,11300,11300,0
|
|
20230904,115400,70873900,11300,11300,11300,11300,0
|
|
20230904,115300,70873900,11300,11300,11300,11300,0
|
|
20230904,115200,70873900,11300,11300,11300,11300,0
|
|
20230904,115100,70873900,11300,11300,11300,11300,0
|
|
20230904,115000,70873900,11300,11300,11300,11300,0
|
|
20230904,114900,70873900,11300,11300,11300,11300,5
|
|
20230904,114800,70817400,11310,11310,11310,11310,0
|
|
20230904,114700,70817400,11310,11310,11310,11310,0
|
|
20230904,114600,70817400,11310,11310,11310,11310,165
|
|
20230904,114500,68951250,11380,11380,11380,11380,0
|
|
20230904,114400,68951250,11380,11380,11380,11380,0
|
|
20230904,114300,68951250,11380,11380,11380,11380,0
|
|
20230904,114200,68951250,11380,11380,11380,11380,0
|
|
20230904,114100,68951250,11380,11380,11380,11380,0
|
|
20230904,114000,68951250,11380,11380,11380,11380,0
|
|
20230904,113900,68951250,11380,11380,11380,11380,0
|
|
20230904,113800,68951250,11380,11380,11380,11380,0
|
|
20230904,113700,68951250,11380,11380,11380,11380,0
|
|
20230904,113600,68951250,11380,11380,11380,11380,0
|
|
20230904,113500,68951250,11380,11380,11380,11380,0
|
|
20230904,113400,68951250,11380,11380,11380,11380,0
|
|
20230904,113300,68951250,11380,11380,11380,11380,0
|
|
20230904,113200,68951250,11380,11380,11380,11380,0
|
|
20230904,113100,68951250,11380,11380,11380,11380,0
|
|
20230904,113000,68951250,11380,11380,11380,11380,0
|
|
20230904,112900,68951250,11380,11380,11380,11380,0
|
|
20230904,112800,68951250,11380,11380,11380,11380,0
|
|
20230904,112700,68951250,11380,11380,11380,11380,0
|
|
20230904,112600,68951250,11380,11380,11380,11380,0
|
|
20230904,112500,68951250,11380,11380,11380,11380,0
|
|
20230904,112400,68951250,11380,11380,11380,11380,0
|
|
20230904,112300,68951250,11380,11380,11380,11380,0
|
|
20230904,112200,68951250,11380,11380,11380,11380,0
|
|
20230904,112100,68951250,11380,11380,11380,11380,0
|
|
20230904,112000,68951250,11380,11380,11380,11380,0
|
|
20230904,111900,68951250,11380,11380,11380,11380,0
|
|
20230904,111800,68951250,11380,11380,11380,11380,0
|
|
20230904,111700,68951250,11380,11380,11380,11380,0
|
|
20230904,111600,68951250,11380,11380,11380,11380,0
|
|
20230904,111500,68951250,11380,11380,11380,11380,0
|
|
20230904,111400,68951250,11380,11380,11380,11380,4
|
|
20230904,111300,68905730,11380,11380,11380,11380,0
|
|
20230904,111200,68905730,11380,11380,11380,11380,0
|
|
20230904,111100,68905730,11380,11380,11380,11380,0
|
|
20230904,111000,68905730,11380,11380,11380,11380,0
|
|
20230904,110900,68905730,11380,11380,11380,11380,0
|
|
20230904,110800,68905730,11380,11380,11380,11380,0
|
|
20230904,110700,68905730,11380,11380,11380,11380,0
|
|
20230904,110600,68905730,11380,11380,11380,11380,0
|
|
20230904,110500,68905730,11380,11380,11380,11380,0
|
|
20230904,110400,68905730,11380,11380,11380,11380,0
|
|
20230904,110300,68905730,11380,11380,11380,11380,1
|
|
20230904,110200,68894350,11300,11300,11300,11300,0
|
|
20230904,110100,68894350,11300,11300,11300,11300,0
|
|
20230904,110000,68894350,11300,11300,11300,11300,0
|
|
20230904,105900,68894350,11300,11300,11300,11300,0
|
|
20230904,105800,68894350,11300,11300,11300,11300,0
|
|
20230904,105700,68894350,11300,11300,11300,11300,0
|
|
20230904,105600,68894350,11300,11300,11300,11300,0
|
|
20230904,105500,68894350,11300,11300,11300,11300,16
|
|
20230904,105400,68713550,11300,11300,11300,11300,0
|
|
20230904,105300,68713550,11300,11300,11300,11300,0
|
|
20230904,105200,68713550,11300,11300,11300,11300,0
|
|
20230904,105100,68713550,11300,11300,11300,11300,0
|
|
20230904,105000,68713550,11300,11300,11300,11300,0
|
|
20230904,104900,68713550,11300,11300,11300,11300,0
|
|
20230904,104800,68713550,11300,11350,11350,11300,3330
|
|
20230904,104700,31050290,11350,11360,11360,11350,365
|
|
20230904,104600,26906390,11360,11360,11360,11360,0
|
|
20230904,104500,26906390,11360,11360,11360,11360,1
|
|
20230904,104400,26895030,11430,11430,11430,11430,0
|
|
20230904,104300,26895030,11430,11430,11430,11430,0
|
|
20230904,104200,26895030,11430,11430,11430,11430,0
|
|
20230904,104100,26895030,11430,11430,11430,11430,0
|
|
20230904,104000,26895030,11430,11430,11430,11430,0
|
|
20230904,103900,26895030,11430,11430,11430,11430,1
|
|
20230904,103800,26883600,11350,11350,11350,11350,0
|
|
20230904,103700,26883600,11350,11350,11350,11350,0
|
|
20230904,103600,26883600,11350,11350,11350,11350,0
|
|
20230904,103500,26883600,11350,11350,11350,11350,0
|
|
20230904,103400,26883600,11350,11390,11390,11350,300
|
|
20230904,103300,23471610,11390,11390,11390,11390,24
|
|
20230904,103200,23198250,11400,11400,11400,11400,0
|
|
20230904,103100,23198250,11400,11400,11400,11400,0
|
|
20230904,103000,23198250,11400,11400,11400,11400,0
|
|
20230904,102900,23198250,11400,11400,11400,11400,381
|
|
20230904,102800,18854850,11420,11420,11420,11420,0
|
|
20230904,102700,18854850,11420,11420,11420,11420,0
|
|
20230904,102600,18854850,11420,11420,11420,11420,0
|
|
20230904,102500,18854850,11420,11420,11420,11420,0
|
|
20230904,102400,18854850,11420,11420,11420,11420,0
|
|
20230904,102300,18854850,11420,11420,11420,11420,0
|
|
20230904,102200,18854850,11420,11420,11420,11420,0
|
|
20230904,102100,18854850,11420,11400,11420,11400,155
|
|
20230904,102000,17087830,11430,11430,11430,11430,10
|
|
20230904,101900,16973530,11430,11430,11430,11430,0
|
|
20230904,101800,16973530,11430,11430,11430,11430,0
|
|
20230904,101700,16973530,11430,11430,11430,11430,0
|
|
20230904,101600,16973530,11430,11430,11430,11430,0
|
|
20230904,101500,16973530,11430,11430,11430,11430,0
|
|
20230904,101400,16973530,11430,11430,11430,11430,0
|
|
20230904,101300,16973530,11430,11430,11430,11430,0
|
|
20230904,101200,16973530,11430,11430,11430,11430,0
|
|
20230904,101100,16973530,11430,11430,11430,11430,0
|
|
20230904,101000,16973530,11430,11430,11430,11430,0
|
|
20230904,100900,16973530,11430,11430,11430,11430,0
|
|
20230904,100800,16973530,11430,11430,11430,11430,0
|
|
20230904,100700,16973530,11430,11430,11430,11430,0
|
|
20230904,100600,16973530,11430,11430,11430,11430,0
|
|
20230904,100500,16973530,11430,11430,11430,11430,0
|
|
20230904,100400,16973530,11430,11430,11430,11430,0
|
|
20230904,100300,16973530,11430,11430,11430,11430,0
|
|
20230904,100200,16973530,11430,11430,11430,11430,0
|
|
20230904,100100,16973530,11430,11430,11430,11430,0
|
|
20230904,100000,16973530,11430,11430,11430,11430,1
|
|
20230904,095900,16962100,11430,11430,11430,11430,0
|
|
20230904,095800,16962100,11430,11430,11430,11430,0
|
|
20230904,095700,16962100,11430,11430,11430,11430,0
|
|
20230904,095600,16962100,11430,11430,11430,11430,0
|
|
20230904,095500,16962100,11430,11430,11430,11430,0
|
|
20230904,095400,16962100,11430,11430,11430,11410,136
|
|
20230904,095300,15410300,11430,11430,11430,11430,0
|
|
20230904,095200,15410300,11430,11430,11430,11430,0
|
|
20230904,095100,15410300,11430,11430,11430,11430,0
|
|
20230904,095000,15410300,11430,11430,11430,11430,0
|
|
20230904,094900,15410300,11430,11430,11430,11430,0
|
|
20230904,094800,15410300,11430,11430,11430,11430,0
|
|
20230904,094700,15410300,11430,11430,11430,11430,0
|
|
20230904,094600,15410300,11430,11430,11430,11430,0
|
|
20230904,094500,15410300,11430,11430,11430,11430,0
|
|
20230904,094400,15410300,11430,11430,11430,11430,0
|
|
20230904,094300,15410300,11430,11430,11430,11430,0
|
|
20230904,094200,15410300,11430,11430,11430,11430,0
|
|
20230904,094100,15410300,11430,11430,11430,11430,6
|
|
20230904,094000,15341720,11420,11420,11420,11420,1
|
|
20230904,093900,15330300,11430,11430,11430,11430,1
|
|
20230904,093800,15318870,11430,11430,11430,11430,2
|
|
20230904,093700,15296010,11410,11410,11410,11410,300
|
|
20230904,093600,11873010,11430,11430,11430,11430,0
|
|
20230904,093500,11873010,11430,11430,11430,11430,0
|
|
20230904,093400,11873010,11430,11430,11430,11430,0
|
|
20230904,093300,11873010,11430,11430,11430,11430,0
|
|
20230904,093200,11873010,11430,11430,11430,11430,10
|
|
20230904,093100,11758710,11430,11430,11430,11430,2
|
|
20230904,093000,11735850,11430,11430,11430,11430,0
|
|
20230904,092900,11735850,11430,11430,11430,11430,0
|
|
20230904,092800,11735850,11430,11430,11430,11430,1
|
|
20230904,092700,11724420,11430,11430,11430,11430,0
|
|
20230904,092600,11724420,11430,11430,11430,11430,0
|
|
20230904,092500,11724420,11430,11430,11430,11430,0
|
|
20230904,092400,11724420,11430,11430,11430,11430,0
|
|
20230904,092300,11724420,11430,11430,11430,11430,2
|
|
20230904,092200,11701560,11350,11350,11350,11350,1
|
|
20230904,092100,11690210,11350,11350,11350,11350,4
|
|
20230904,092000,11644810,11440,11440,11440,11440,437
|
|
20230904,091900,6645530,11450,11500,11500,11450,206
|
|
20230904,091800,4284360,11500,11500,11500,11500,10
|
|
20230904,091700,4169360,11500,11500,11500,11500,0
|
|
20230904,091600,4169360,11500,11500,11500,11500,0
|
|
20230904,091500,4169360,11500,11540,11550,11500,8
|
|
20230904,091400,4077090,11480,11470,11540,11470,117
|
|
20230904,091300,2733890,11560,11560,11560,11560,21
|
|
20230904,091200,2491130,11570,11570,11570,11570,0
|
|
20230904,091100,2491130,11570,11570,11570,11570,0
|
|
20230904,091000,2491130,11570,11570,11570,11570,0
|
|
20230904,090900,2491130,11570,11570,11570,11570,0
|
|
20230904,090800,2491130,11570,11570,11570,11570,0
|
|
20230904,090700,2491130,11570,11570,11570,11570,0
|
|
20230904,090600,2491130,11570,11570,11570,11570,0
|
|
20230904,090500,2491130,11570,11570,11570,11570,0
|
|
20230904,090400,2491130,11570,11570,11570,11570,86
|
|
20230904,090300,1496110,11600,11600,11600,11600,0
|
|
20230904,090200,1496110,11600,11600,11600,11600,0
|
|
20230904,090100,1496110,11600,11600,11600,11590,4
|
|
20230904,090000,1449730,11570,11600,11600,11570,125
|