685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,202200,174847090,11310,11310,11310,11310,108
|
|
20230905,202100,174847090,11310,11310,11310,11310,0
|
|
20230905,202000,174847090,11310,11310,11310,11310,0
|
|
20230905,201900,174847090,11310,11310,11310,11310,0
|
|
20230905,201800,174847090,11310,11310,11310,11310,0
|
|
20230905,201700,174847090,11310,11310,11310,11310,0
|
|
20230905,201600,174847090,11310,11310,11310,11310,0
|
|
20230905,201500,174847090,11310,11310,11310,11310,0
|
|
20230905,201400,174847090,11310,11310,11310,11310,0
|
|
20230905,201300,174847090,11310,11310,11310,11310,0
|
|
20230905,201200,174847090,11310,11310,11310,11310,0
|
|
20230905,201100,174847090,11310,11310,11310,11310,0
|
|
20230905,201000,174847090,11310,11310,11310,11310,0
|
|
20230905,200900,174847090,11310,11310,11310,11310,0
|
|
20230905,200800,174847090,11310,11310,11310,11310,0
|
|
20230905,200700,174847090,11310,11310,11310,11310,0
|
|
20230905,200600,174847090,11310,11310,11310,11310,0
|
|
20230905,200500,174847090,11310,11310,11310,11310,0
|
|
20230905,200400,174847090,11310,11310,11310,11310,0
|
|
20230905,200300,174847090,11310,11310,11310,11310,0
|
|
20230905,200200,174847090,11310,11310,11310,11310,0
|
|
20230905,200100,174847090,11310,11310,11310,11310,0
|
|
20230905,200000,174847090,11310,11310,11310,11310,0
|
|
20230905,195900,174847090,11310,11310,11310,11310,0
|
|
20230905,195800,174847090,11310,11310,11310,11310,0
|
|
20230905,195700,174847090,11310,11310,11310,11310,0
|
|
20230905,195600,174847090,11310,11310,11310,11310,0
|
|
20230905,195500,174847090,11310,11310,11310,11310,0
|
|
20230905,195400,174847090,11310,11310,11310,11310,0
|
|
20230905,195300,174847090,11310,11310,11310,11310,0
|
|
20230905,195200,174847090,11310,11310,11310,11310,108
|
|
20230905,195100,174847090,11310,11310,11310,11310,0
|
|
20230905,195000,174847090,11310,11310,11310,11310,0
|
|
20230905,194900,174847090,11310,11310,11310,11310,0
|
|
20230905,194800,174847090,11310,11310,11310,11310,0
|
|
20230905,194700,174847090,11310,11310,11310,11310,0
|
|
20230905,194600,174847090,11310,11310,11310,11310,0
|
|
20230905,194500,174847090,11310,11310,11310,11310,0
|
|
20230905,194400,174847090,11310,11310,11310,11310,0
|
|
20230905,194300,174847090,11310,11310,11310,11310,0
|
|
20230905,194200,174847090,11310,11310,11310,11310,0
|
|
20230905,194100,174847090,11310,11310,11310,11310,0
|
|
20230905,194000,174847090,11310,11310,11310,11310,0
|
|
20230905,193900,174847090,11310,11310,11310,11310,0
|
|
20230905,193800,174847090,11310,11310,11310,11310,0
|
|
20230905,193700,174847090,11310,11310,11310,11310,0
|
|
20230905,193600,174847090,11310,11310,11310,11310,0
|
|
20230905,193500,174847090,11310,11310,11310,11310,0
|
|
20230905,193400,174847090,11310,11310,11310,11310,0
|
|
20230905,193300,174847090,11310,11310,11310,11310,0
|
|
20230905,193200,174847090,11310,11310,11310,11310,0
|
|
20230905,193100,174847090,11310,11310,11310,11310,0
|
|
20230905,193000,174847090,11310,11310,11310,11310,0
|
|
20230905,192900,174847090,11310,11310,11310,11310,0
|
|
20230905,192800,174847090,11310,11310,11310,11310,0
|
|
20230905,192700,174847090,11310,11310,11310,11310,0
|
|
20230905,192600,174847090,11310,11310,11310,11310,0
|
|
20230905,192500,174847090,11310,11310,11310,11310,0
|
|
20230905,192400,174847090,11310,11310,11310,11310,0
|
|
20230905,192300,174847090,11310,11310,11310,11310,0
|
|
20230905,192200,174847090,11310,11310,11310,11310,108
|
|
20230905,192100,174847090,11310,11310,11310,11310,0
|
|
20230905,192000,174847090,11310,11310,11310,11310,0
|
|
20230905,191900,174847090,11310,11310,11310,11310,0
|
|
20230905,191800,174847090,11310,11310,11310,11310,0
|
|
20230905,191700,174847090,11310,11310,11310,11310,0
|
|
20230905,191600,174847090,11310,11310,11310,11310,0
|
|
20230905,191500,174847090,11310,11310,11310,11310,0
|
|
20230905,191400,174847090,11310,11310,11310,11310,0
|
|
20230905,191300,174847090,11310,11310,11310,11310,0
|
|
20230905,191200,174847090,11310,11310,11310,11310,0
|
|
20230905,191100,174847090,11310,11310,11310,11310,0
|
|
20230905,191000,174847090,11310,11310,11310,11310,0
|
|
20230905,190900,174847090,11310,11310,11310,11310,0
|
|
20230905,190800,174847090,11310,11310,11310,11310,0
|
|
20230905,190700,174847090,11310,11310,11310,11310,0
|
|
20230905,190600,174847090,11310,11310,11310,11310,0
|
|
20230905,190500,174847090,11310,11310,11310,11310,0
|
|
20230905,190400,174847090,11310,11310,11310,11310,0
|
|
20230905,190300,174847090,11310,11310,11310,11310,0
|
|
20230905,190200,174847090,11310,11310,11310,11310,0
|
|
20230905,190100,174847090,11310,11310,11310,11310,0
|
|
20230905,190000,174847090,11310,11310,11310,11310,0
|
|
20230905,185900,174847090,11310,11310,11310,11310,0
|
|
20230905,185800,174847090,11310,11310,11310,11310,0
|
|
20230905,185700,174847090,11310,11310,11310,11310,0
|
|
20230905,185600,174847090,11310,11310,11310,11310,0
|
|
20230905,185500,174847090,11310,11310,11310,11310,0
|
|
20230905,185400,174847090,11310,11310,11310,11310,0
|
|
20230905,185300,174847090,11310,11310,11310,11310,0
|
|
20230905,185200,174847090,11310,11310,11310,11310,108
|
|
20230905,185100,174847090,11310,11310,11310,11310,0
|
|
20230905,185000,174847090,11310,11310,11310,11310,0
|
|
20230905,184900,174847090,11310,11310,11310,11310,0
|
|
20230905,184800,174847090,11310,11310,11310,11310,0
|
|
20230905,184700,174847090,11310,11310,11310,11310,0
|
|
20230905,184600,174847090,11310,11310,11310,11310,0
|
|
20230905,184500,174847090,11310,11310,11310,11310,0
|
|
20230905,184400,174847090,11310,11310,11310,11310,0
|
|
20230905,184300,174847090,11310,11310,11310,11310,0
|
|
20230905,184200,174847090,11310,11310,11310,11310,0
|
|
20230905,184100,174847090,11310,11310,11310,11310,0
|
|
20230905,184000,174847090,11310,11310,11310,11310,0
|
|
20230905,183900,174847090,11310,11310,11310,11310,0
|
|
20230905,183800,174847090,11310,11310,11310,11310,0
|
|
20230905,183700,174847090,11310,11310,11310,11310,0
|
|
20230905,183600,174847090,11310,11310,11310,11310,0
|
|
20230905,183500,174847090,11310,11310,11310,11310,0
|
|
20230905,183400,174847090,11310,11310,11310,11310,0
|
|
20230905,183300,174847090,11310,11310,11310,11310,0
|
|
20230905,183200,174847090,11310,11310,11310,11310,0
|
|
20230905,183100,174847090,11310,11310,11310,11310,0
|
|
20230905,183000,174847090,11310,11310,11310,11310,0
|
|
20230905,182900,174847090,11310,11310,11310,11310,0
|
|
20230905,182800,174847090,11310,11310,11310,11310,0
|
|
20230905,182700,174847090,11310,11310,11310,11310,0
|
|
20230905,182600,174847090,11310,11310,11310,11310,0
|
|
20230905,182500,174847090,11310,11310,11310,11310,0
|
|
20230905,182400,174847090,11310,11310,11310,11310,0
|
|
20230905,182300,174847090,11310,11310,11310,11310,0
|
|
20230905,182200,174847090,11310,11310,11310,11310,108
|
|
20230905,182100,174847090,11310,11310,11310,11310,0
|
|
20230905,182000,174847090,11310,11310,11310,11310,0
|
|
20230905,181900,174847090,11310,11310,11310,11310,0
|
|
20230905,181800,174847090,11310,11310,11310,11310,0
|
|
20230905,181700,174847090,11310,11310,11310,11310,0
|
|
20230905,181600,174847090,11310,11310,11310,11310,0
|
|
20230905,181500,174847090,11310,11310,11310,11310,0
|
|
20230905,181400,174847090,11310,11310,11310,11310,0
|
|
20230905,181300,174847090,11310,11310,11310,11310,0
|
|
20230905,181200,174847090,11310,11310,11310,11310,0
|
|
20230905,181100,174847090,11310,11310,11310,11310,0
|
|
20230905,181000,174847090,11310,11310,11310,11310,0
|
|
20230905,180900,174847090,11310,11310,11310,11310,0
|
|
20230905,180800,174847090,11310,11310,11310,11310,0
|
|
20230905,180700,174847090,11310,11310,11310,11310,0
|
|
20230905,180600,174847090,11310,11310,11310,11310,0
|
|
20230905,180500,174847090,11310,11310,11310,11310,0
|
|
20230905,180400,174847090,11310,11310,11310,11310,0
|
|
20230905,180300,174847090,11310,11310,11310,11310,0
|
|
20230905,180200,174847090,11310,11310,11310,11310,0
|
|
20230905,180100,174847090,11310,11310,11310,11310,0
|
|
20230905,180000,174847090,11310,11310,11310,11310,0
|
|
20230905,175900,174847090,11310,11310,11310,11310,0
|
|
20230905,175800,174847090,11310,11310,11310,11310,0
|
|
20230905,175700,174847090,11310,11310,11310,11310,0
|
|
20230905,175600,174847090,11310,11310,11310,11310,0
|
|
20230905,175500,174847090,11310,11310,11310,11310,0
|
|
20230905,175400,174847090,11310,11310,11310,11310,0
|
|
20230905,175300,174847090,11310,11310,11310,11310,0
|
|
20230905,175200,174847090,11310,11310,11310,11310,108
|
|
20230905,175100,174847090,11310,11310,11310,11310,0
|
|
20230905,175000,174847090,11310,11310,11310,11310,0
|
|
20230905,174900,174847090,11310,11310,11310,11310,0
|
|
20230905,174800,174847090,11310,11310,11310,11310,0
|
|
20230905,174700,174847090,11310,11310,11310,11310,0
|
|
20230905,174600,174847090,11310,11310,11310,11310,0
|
|
20230905,174500,174847090,11310,11310,11310,11310,0
|
|
20230905,174400,174847090,11310,11310,11310,11310,0
|
|
20230905,174300,174847090,11310,11310,11310,11310,0
|
|
20230905,174200,174847090,11310,11310,11310,11310,0
|
|
20230905,174100,174847090,11310,11310,11310,11310,0
|
|
20230905,174000,174847090,11310,11310,11310,11310,0
|
|
20230905,173900,174847090,11310,11310,11310,11310,0
|
|
20230905,173800,174847090,11310,11310,11310,11310,0
|
|
20230905,173700,174847090,11310,11310,11310,11310,0
|
|
20230905,173600,174847090,11310,11310,11310,11310,0
|
|
20230905,173500,174847090,11310,11310,11310,11310,0
|
|
20230905,173400,174847090,11310,11310,11310,11310,0
|
|
20230905,173300,174847090,11310,11310,11310,11310,0
|
|
20230905,173200,174847090,11310,11310,11310,11310,0
|
|
20230905,173100,174847090,11310,11310,11310,11310,0
|
|
20230905,173000,174847090,11310,11310,11310,11310,0
|
|
20230905,172900,174847090,11310,11310,11310,11310,0
|
|
20230905,172800,174847090,11310,11310,11310,11310,0
|
|
20230905,172700,174847090,11310,11310,11310,11310,0
|
|
20230905,172600,174847090,11310,11310,11310,11310,0
|
|
20230905,172500,174847090,11310,11310,11310,11310,0
|
|
20230905,172400,174847090,11310,11310,11310,11310,0
|
|
20230905,172300,174847090,11310,11310,11310,11310,0
|
|
20230905,172200,174847090,11310,11310,11310,11310,108
|
|
20230905,172100,174847090,11310,11310,11310,11310,0
|
|
20230905,172000,174847090,11310,11310,11310,11310,0
|
|
20230905,171900,174847090,11310,11310,11310,11310,0
|
|
20230905,171800,174847090,11310,11310,11310,11310,0
|
|
20230905,171700,174847090,11310,11310,11310,11310,0
|
|
20230905,171600,174847090,11310,11310,11310,11310,0
|
|
20230905,171500,174847090,11310,11310,11310,11310,0
|
|
20230905,171400,174847090,11310,11310,11310,11310,0
|
|
20230905,171300,174847090,11310,11310,11310,11310,0
|
|
20230905,171200,174847090,11310,11310,11310,11310,0
|
|
20230905,171100,174847090,11310,11310,11310,11310,0
|
|
20230905,171000,174847090,11310,11310,11310,11310,0
|
|
20230905,170900,174847090,11310,11310,11310,11310,0
|
|
20230905,170800,174847090,11310,11310,11310,11310,0
|
|
20230905,170700,174847090,11310,11310,11310,11310,0
|
|
20230905,170600,174847090,11310,11310,11310,11310,0
|
|
20230905,170500,174847090,11310,11310,11310,11310,0
|
|
20230905,170400,174847090,11310,11310,11310,11310,0
|
|
20230905,170300,174847090,11310,11310,11310,11310,0
|
|
20230905,170200,174847090,11310,11310,11310,11310,0
|
|
20230905,170100,174847090,11310,11310,11310,11310,0
|
|
20230905,170000,174847090,11310,11310,11310,11310,0
|
|
20230905,165900,174847090,11310,11310,11310,11310,0
|
|
20230905,165800,174847090,11310,11310,11310,11310,0
|
|
20230905,165700,174847090,11310,11310,11310,11310,0
|
|
20230905,165600,174847090,11310,11310,11310,11310,0
|
|
20230905,165500,174847090,11310,11310,11310,11310,0
|
|
20230905,165400,174847090,11310,11310,11310,11310,0
|
|
20230905,165300,174847090,11310,11310,11310,11310,0
|
|
20230905,165200,174847090,11310,11310,11310,11310,108
|
|
20230905,165100,174847090,11310,11310,11310,11310,0
|
|
20230905,165000,174847090,11310,11310,11310,11310,0
|
|
20230905,164900,174847090,11310,11310,11310,11310,0
|
|
20230905,164800,174847090,11310,11310,11310,11310,0
|
|
20230905,164700,174847090,11310,11310,11310,11310,0
|
|
20230905,164600,174847090,11310,11310,11310,11310,0
|
|
20230905,164500,174847090,11310,11310,11310,11310,0
|
|
20230905,164400,174847090,11310,11310,11310,11310,0
|
|
20230905,164300,174847090,11310,11310,11310,11310,0
|
|
20230905,164200,174847090,11310,11310,11310,11310,0
|
|
20230905,164100,174847090,11310,11310,11310,11310,0
|
|
20230905,164000,174847090,11310,11310,11310,11310,0
|
|
20230905,163900,174847090,11310,11310,11310,11310,0
|
|
20230905,163800,174847090,11310,11310,11310,11310,0
|
|
20230905,163700,174847090,11310,11310,11310,11310,0
|
|
20230905,163600,174847090,11310,11310,11310,11310,0
|
|
20230905,163500,174847090,11310,11310,11310,11310,0
|
|
20230905,163400,174847090,11310,11310,11310,11310,0
|
|
20230905,163300,174847090,11310,11310,11310,11310,0
|
|
20230905,163200,174847090,11310,11310,11310,11310,0
|
|
20230905,163100,174847090,11310,11310,11310,11310,0
|
|
20230905,163000,174847090,11310,11310,11310,11310,0
|
|
20230905,162900,174847090,11310,11310,11310,11310,0
|
|
20230905,162800,174847090,11310,11310,11310,11310,0
|
|
20230905,162700,174847090,11310,11310,11310,11310,0
|
|
20230905,162600,174847090,11310,11310,11310,11310,0
|
|
20230905,162500,174847090,11310,11310,11310,11310,0
|
|
20230905,162400,174847090,11310,11310,11310,11310,0
|
|
20230905,162300,174847090,11310,11310,11310,11310,0
|
|
20230905,162200,174847090,11310,11310,11310,11310,108
|
|
20230905,162100,174847090,11310,11310,11310,11310,0
|
|
20230905,162000,174847090,11310,11310,11310,11310,0
|
|
20230905,161900,174847090,11310,11310,11310,11310,0
|
|
20230905,161800,174847090,11310,11310,11310,11310,0
|
|
20230905,161700,174847090,11310,11310,11310,11310,0
|
|
20230905,161600,174847090,11310,11310,11310,11310,0
|
|
20230905,161500,174847090,11310,11310,11310,11310,0
|
|
20230905,161400,174847090,11310,11310,11310,11310,0
|
|
20230905,161300,174847090,11310,11310,11310,11310,0
|
|
20230905,161200,174847090,11310,11310,11310,11310,0
|
|
20230905,161100,174847090,11310,11310,11310,11310,0
|
|
20230905,161000,174847090,11310,11310,11310,11310,0
|
|
20230905,160900,174847090,11310,11310,11310,11310,0
|
|
20230905,160800,174847090,11310,11310,11310,11310,0
|
|
20230905,160700,174847090,11310,11310,11310,11310,0
|
|
20230905,160600,174847090,11310,11310,11310,11310,0
|
|
20230905,160500,174847090,11310,11310,11310,11310,0
|
|
20230905,160400,174847090,11310,11310,11310,11310,0
|
|
20230905,160300,174847090,11310,11310,11310,11310,0
|
|
20230905,160200,174847090,11310,11310,11310,11310,0
|
|
20230905,160100,174847090,11310,11310,11310,11310,0
|
|
20230905,160000,174847090,11310,11310,11310,11310,0
|
|
20230905,155900,174847090,11310,11310,11310,11310,0
|
|
20230905,155800,174847090,11310,11310,11310,11310,0
|
|
20230905,155700,174847090,11310,11310,11310,11310,0
|
|
20230905,155600,174847090,11310,11310,11310,11310,0
|
|
20230905,155500,174847090,11310,11310,11310,11310,0
|
|
20230905,155400,174847090,11310,11310,11310,11310,0
|
|
20230905,155300,174847090,11310,11310,11310,11310,0
|
|
20230905,155200,174847090,11310,11310,11310,11310,108
|
|
20230905,155100,174847090,11310,11310,11310,11310,0
|
|
20230905,155000,174847090,11310,11310,11310,11310,0
|
|
20230905,154900,174847090,11310,11310,11310,11310,0
|
|
20230905,154800,174847090,11310,11310,11310,11310,0
|
|
20230905,154700,174847090,11310,11310,11310,11310,0
|
|
20230905,154600,174847090,11310,11310,11310,11310,0
|
|
20230905,154500,174847090,11310,11310,11310,11310,0
|
|
20230905,154400,174847090,11310,11310,11310,11310,0
|
|
20230905,154300,174847090,11310,11310,11310,11310,0
|
|
20230905,154200,174847090,11310,11310,11310,11310,0
|
|
20230905,154100,174847090,11310,11310,11310,11310,0
|
|
20230905,154000,174847090,11310,11310,11310,11310,0
|
|
20230905,153900,174847090,11310,11310,11310,11310,0
|
|
20230905,153800,174847090,11310,11310,11310,11310,0
|
|
20230905,153700,174847090,11310,11310,11310,11310,0
|
|
20230905,153600,174847090,11310,11310,11310,11310,0
|
|
20230905,153500,174847090,11310,11310,11310,11310,0
|
|
20230905,153400,174847090,11310,11310,11310,11310,0
|
|
20230905,153300,174847090,11310,11310,11310,11310,0
|
|
20230905,153200,174847090,11310,11310,11310,11310,0
|
|
20230905,153100,174847090,11310,11310,11310,11310,0
|
|
20230905,153000,174847090,11310,11310,11310,11310,108
|
|
20230905,152900,173625610,11350,11350,11350,11350,0
|
|
20230905,152800,173625610,11350,11350,11350,11350,0
|
|
20230905,152700,173625610,11350,11350,11350,11350,0
|
|
20230905,152600,173625610,11350,11350,11350,11350,0
|
|
20230905,152500,173625610,11350,11350,11350,11350,0
|
|
20230905,152400,173625610,11350,11350,11350,11350,0
|
|
20230905,152300,173625610,11350,11350,11350,11350,0
|
|
20230905,152200,173625610,11350,11350,11350,11350,0
|
|
20230905,152100,173625610,11350,11350,11350,11350,0
|
|
20230905,152000,173625610,11350,11350,11350,11350,0
|
|
20230905,151900,173625610,11350,11350,11350,11350,0
|
|
20230905,151800,173625610,11350,11350,11350,11350,0
|
|
20230905,151700,173625610,11350,11350,11350,11350,199
|
|
20230905,151600,171366960,11360,11360,11360,11360,0
|
|
20230905,151500,171366960,11360,11360,11360,11360,0
|
|
20230905,151400,171366960,11360,11360,11360,11360,0
|
|
20230905,151300,171366960,11360,11360,11360,11360,0
|
|
20230905,151200,171366960,11360,11360,11360,11360,0
|
|
20230905,151100,171366960,11360,11360,11360,11360,0
|
|
20230905,151000,171366960,11360,11360,11360,11360,0
|
|
20230905,150900,171366960,11360,11360,11360,11360,0
|
|
20230905,150800,171366960,11360,11360,11360,11360,0
|
|
20230905,150700,171366960,11360,11360,11360,11360,0
|
|
20230905,150600,171366960,11360,11360,11360,11360,0
|
|
20230905,150500,171366960,11360,11360,11360,11360,0
|
|
20230905,150400,171366960,11360,11360,11360,11360,0
|
|
20230905,150300,171366960,11360,11360,11360,11360,1
|
|
20230905,150200,171355600,11300,11300,11300,11300,0
|
|
20230905,150100,171355600,11300,11300,11300,11300,0
|
|
20230905,150000,171355600,11300,11300,11300,11300,1
|
|
20230905,145900,171344300,11360,11360,11360,11360,0
|
|
20230905,145800,171344300,11360,11360,11360,11360,0
|
|
20230905,145700,171344300,11360,11360,11360,11360,0
|
|
20230905,145600,171344300,11360,11350,11360,11350,7
|
|
20230905,145500,171264820,11350,11340,11350,11340,6
|
|
20230905,145400,171196770,11340,11340,11340,11340,0
|
|
20230905,145300,171196770,11340,11340,11340,11340,1
|
|
20230905,145200,171185430,11340,11330,11340,11300,48
|
|
20230905,145100,170642780,11310,11310,11310,11310,93
|
|
20230905,145000,169590950,11310,11310,11310,11310,0
|
|
20230905,144900,169590950,11310,11310,11310,11310,0
|
|
20230905,144800,169590950,11310,11310,11310,11310,0
|
|
20230905,144700,169590950,11310,11310,11310,11310,0
|
|
20230905,144600,169590950,11310,11310,11310,11310,0
|
|
20230905,144500,169590950,11310,11310,11310,11310,0
|
|
20230905,144400,169590950,11310,11310,11310,11310,0
|
|
20230905,144300,169590950,11310,11310,11310,11310,1
|
|
20230905,144200,169579640,11310,11310,11310,11310,0
|
|
20230905,144100,169579640,11310,11310,11310,11310,0
|
|
20230905,144000,169579640,11310,11310,11310,11310,0
|
|
20230905,143900,169579640,11310,11310,11310,11310,0
|
|
20230905,143800,169579640,11310,11310,11310,11310,0
|
|
20230905,143700,169579640,11310,11310,11310,11310,0
|
|
20230905,143600,169579640,11310,11310,11310,11310,0
|
|
20230905,143500,169579640,11310,11310,11310,11310,1
|
|
20230905,143400,169568330,11310,11310,11310,11310,1
|
|
20230905,143300,169557020,11310,11310,11310,11310,30
|
|
20230905,143200,169217720,11380,11380,11380,11380,0
|
|
20230905,143100,169217720,11380,11380,11380,11380,0
|
|
20230905,143000,169217720,11380,11380,11380,11380,0
|
|
20230905,142900,169217720,11380,11380,11380,11380,0
|
|
20230905,142800,169217720,11380,11380,11380,11380,0
|
|
20230905,142700,169217720,11380,11310,11380,11310,20
|
|
20230905,142600,168991290,11310,11310,11310,11310,485
|
|
20230905,142500,163505940,11310,11310,11310,11310,0
|
|
20230905,142400,163505940,11310,11310,11310,11310,0
|
|
20230905,142300,163505940,11310,11310,11310,11310,0
|
|
20230905,142200,163505940,11310,11310,11310,11310,0
|
|
20230905,142100,163505940,11310,11310,11310,11310,0
|
|
20230905,142000,163505940,11310,11310,11310,11310,0
|
|
20230905,141900,163505940,11310,11310,11310,11310,0
|
|
20230905,141800,163505940,11310,11310,11310,11310,90
|
|
20230905,141700,162488040,11360,11360,11360,11360,0
|
|
20230905,141600,162488040,11360,11360,11360,11360,0
|
|
20230905,141500,162488040,11360,11360,11360,11360,0
|
|
20230905,141400,162488040,11360,11360,11360,11360,0
|
|
20230905,141300,162488040,11360,11360,11360,11360,92
|
|
20230905,141200,161442920,11360,11360,11360,11360,35
|
|
20230905,141100,161045320,11360,11360,11360,11360,0
|
|
20230905,141000,161045320,11360,11360,11360,11360,0
|
|
20230905,140900,161045320,11360,11360,11360,11360,0
|
|
20230905,140800,161045320,11360,11360,11360,11360,0
|
|
20230905,140700,161045320,11360,11330,11360,11330,23
|
|
20230905,140600,160784670,11320,11310,11320,11310,5
|
|
20230905,140500,160728110,11320,11320,11320,11320,0
|
|
20230905,140400,160728110,11320,11320,11320,11320,0
|
|
20230905,140300,160728110,11320,11320,11320,11320,3
|
|
20230905,140200,160694150,11320,11320,11320,11320,0
|
|
20230905,140100,160694150,11320,11320,11320,11320,0
|
|
20230905,140000,160694150,11320,11310,11320,11310,67
|
|
20230905,135900,159935720,11310,11310,11310,11310,0
|
|
20230905,135800,159935720,11310,11310,11310,11310,0
|
|
20230905,135700,159935720,11310,11310,11310,11310,0
|
|
20230905,135600,159935720,11310,11310,11310,11310,0
|
|
20230905,135500,159935720,11310,11310,11310,11310,0
|
|
20230905,135400,159935720,11310,11310,11310,11310,0
|
|
20230905,135300,159935720,11310,11310,11310,11310,0
|
|
20230905,135200,159935720,11310,11310,11310,11310,0
|
|
20230905,135100,159935720,11310,11310,11310,11310,0
|
|
20230905,135000,159935720,11310,11310,11310,11310,0
|
|
20230905,134900,159935720,11310,11310,11310,11310,0
|
|
20230905,134800,159935720,11310,11310,11310,11310,0
|
|
20230905,134700,159935720,11310,11310,11310,11310,0
|
|
20230905,134600,159935720,11310,11310,11310,11310,0
|
|
20230905,134500,159935720,11310,11310,11310,11310,3
|
|
20230905,134400,159901790,11300,11290,11300,11290,1864
|
|
20230905,134300,138846620,11270,11270,11270,11270,8
|
|
20230905,134200,138756460,11270,11270,11270,11270,7
|
|
20230905,134100,138677570,11270,11290,11290,11270,207
|
|
20230905,134000,136340680,11290,11290,11290,11290,0
|
|
20230905,133900,136340680,11290,11290,11290,11290,0
|
|
20230905,133800,136340680,11290,11290,11290,11290,0
|
|
20230905,133700,136340680,11290,11290,11290,11290,0
|
|
20230905,133600,136340680,11290,11290,11290,11290,0
|
|
20230905,133500,136340680,11290,11290,11290,11290,0
|
|
20230905,133400,136340680,11290,11290,11290,11290,0
|
|
20230905,133300,136340680,11290,11290,11290,11290,1
|
|
20230905,133200,136329390,11280,11280,11280,11280,15
|
|
20230905,133100,136160190,11290,11290,11290,11290,0
|
|
20230905,133000,136160190,11290,11290,11290,11290,0
|
|
20230905,132900,136160190,11290,11290,11290,11290,0
|
|
20230905,132800,136160190,11290,11290,11290,11290,0
|
|
20230905,132700,136160190,11290,11290,11290,11290,0
|
|
20230905,132600,136160190,11290,11290,11290,11290,0
|
|
20230905,132500,136160190,11290,11290,11290,11290,0
|
|
20230905,132400,136160190,11290,11290,11290,11290,0
|
|
20230905,132300,136160190,11290,11290,11290,11290,0
|
|
20230905,132200,136160190,11290,11290,11290,11290,0
|
|
20230905,132100,136160190,11290,11280,11290,11270,50
|
|
20230905,132000,135596130,11280,11280,11280,11280,0
|
|
20230905,131900,135596130,11280,11280,11280,11280,0
|
|
20230905,131800,135596130,11280,11280,11280,11280,4
|
|
20230905,131700,135551010,11280,11280,11280,11280,0
|
|
20230905,131600,135551010,11280,11280,11280,11280,0
|
|
20230905,131500,135551010,11280,11280,11280,11280,0
|
|
20230905,131400,135551010,11280,11280,11280,11280,0
|
|
20230905,131300,135551010,11280,11280,11280,11280,0
|
|
20230905,131200,135551010,11280,11280,11280,11280,0
|
|
20230905,131100,135551010,11280,11280,11280,11280,5
|
|
20230905,131000,135494610,11250,11250,11250,11250,0
|
|
20230905,130900,135494610,11250,11250,11250,11250,0
|
|
20230905,130800,135494610,11250,11250,11250,11250,0
|
|
20230905,130700,135494610,11250,11250,11250,11250,0
|
|
20230905,130600,135494610,11250,11250,11250,11250,1
|
|
20230905,130500,135483360,11260,11260,11260,11260,0
|
|
20230905,130400,135483360,11260,11260,11260,11260,1
|
|
20230905,130300,135472100,11250,11250,11250,11250,0
|
|
20230905,130200,135472100,11250,11250,11250,11250,0
|
|
20230905,130100,135472100,11250,11270,11270,11250,148
|
|
20230905,130000,133804310,11290,11290,11290,11290,0
|
|
20230905,125900,133804310,11290,11290,11290,11290,0
|
|
20230905,125800,133804310,11290,11290,11290,11290,0
|
|
20230905,125700,133804310,11290,11290,11290,11290,0
|
|
20230905,125600,133804310,11290,11290,11290,11290,0
|
|
20230905,125500,133804310,11290,11290,11290,11290,0
|
|
20230905,125400,133804310,11290,11290,11290,11290,0
|
|
20230905,125300,133804310,11290,11290,11290,11290,0
|
|
20230905,125200,133804310,11290,11290,11290,11290,0
|
|
20230905,125100,133804310,11290,11290,11290,11290,0
|
|
20230905,125000,133804310,11290,11290,11290,11290,0
|
|
20230905,124900,133804310,11290,11290,11290,11290,0
|
|
20230905,124800,133804310,11290,11290,11290,11290,0
|
|
20230905,124700,133804310,11290,11290,11290,11290,0
|
|
20230905,124600,133804310,11290,11290,11290,11290,11
|
|
20230905,124500,133680120,11290,11290,11290,11290,5
|
|
20230905,124400,133623670,11310,11310,11310,11310,0
|
|
20230905,124300,133623670,11310,11300,11310,11300,156
|
|
20230905,124200,131860810,11310,11310,11310,11310,21
|
|
20230905,124100,131623300,11310,11310,11310,11310,0
|
|
20230905,124000,131623300,11310,11310,11310,11310,0
|
|
20230905,123900,131623300,11310,11310,11310,11310,0
|
|
20230905,123800,131623300,11310,11250,11310,11250,74
|
|
20230905,123700,130790440,11240,11220,11240,11220,178
|
|
20230905,123600,128789750,11210,11210,11210,11210,0
|
|
20230905,123500,128789750,11210,11210,11210,11210,0
|
|
20230905,123400,128789750,11210,11210,11210,11210,0
|
|
20230905,123300,128789750,11210,11210,11210,11210,0
|
|
20230905,123200,128789750,11210,11210,11210,11210,0
|
|
20230905,123100,128789750,11210,11210,11210,11210,0
|
|
20230905,123000,128789750,11210,11210,11210,11210,0
|
|
20230905,122900,128789750,11210,11210,11210,11210,0
|
|
20230905,122800,128789750,11210,11210,11210,11210,0
|
|
20230905,122700,128789750,11210,11210,11210,11210,9
|
|
20230905,122600,128688860,11210,11210,11210,11210,0
|
|
20230905,122500,128688860,11210,11160,11210,11160,334
|
|
20230905,122400,124945220,11200,11200,11200,11200,0
|
|
20230905,122300,124945220,11200,11200,11200,11200,0
|
|
20230905,122200,124945220,11200,11200,11200,11200,0
|
|
20230905,122100,124945220,11200,11200,11200,11200,0
|
|
20230905,122000,124945220,11200,11180,11200,11180,1221
|
|
20230905,121900,111290750,11140,11130,11140,11120,1575
|
|
20230905,121800,93765900,11130,11130,11130,11130,3
|
|
20230905,121700,93732510,11130,11110,11130,11110,13
|
|
20230905,121600,93588060,11130,11130,11130,11130,0
|
|
20230905,121500,93588060,11130,11140,11140,11130,172
|
|
20230905,121400,91673450,11170,11170,11170,11170,18
|
|
20230905,121300,91472390,11170,11120,11170,11120,129
|
|
20230905,121200,90036490,11120,11120,11120,11110,350
|
|
20230905,121100,86144580,11120,11130,11130,11120,159
|
|
20230905,121000,84376480,11180,11180,11180,11180,5
|
|
20230905,120900,84320580,11110,11160,11190,11110,2320
|
|
20230905,120800,58536290,11160,11190,11190,11160,203
|
|
20230905,120700,56269090,11200,11200,11200,11200,816
|
|
20230905,120600,47129890,11200,11250,11290,11200,689
|
|
20230905,120500,39405800,11310,11310,11310,11310,0
|
|
20230905,120400,39405800,11310,11310,11310,11310,0
|
|
20230905,120300,39405800,11310,11310,11310,11310,0
|
|
20230905,120200,39405800,11310,11310,11310,11310,0
|
|
20230905,120100,39405800,11310,11310,11310,11310,0
|
|
20230905,120000,39405800,11310,11300,11310,11300,7
|
|
20230905,115900,39326670,11220,11220,11220,11220,0
|
|
20230905,115800,39326670,11220,11220,11220,11220,0
|
|
20230905,115700,39326670,11220,11220,11220,11220,0
|
|
20230905,115600,39326670,11220,11220,11220,11220,0
|
|
20230905,115500,39326670,11220,11220,11220,11220,0
|
|
20230905,115400,39326670,11220,11220,11220,11220,0
|
|
20230905,115300,39326670,11220,11220,11220,11220,0
|
|
20230905,115200,39326670,11220,11220,11220,11220,4
|
|
20230905,115100,39281790,11310,11310,11310,11310,0
|
|
20230905,115000,39281790,11310,11310,11310,11310,0
|
|
20230905,114900,39281790,11310,11310,11310,11310,1
|
|
20230905,114800,39270480,11310,11310,11310,11310,0
|
|
20230905,114700,39270480,11310,11300,11310,11300,4
|
|
20230905,114600,39225270,11200,11200,11200,11200,0
|
|
20230905,114500,39225270,11200,11220,11220,11200,1000
|
|
20230905,114400,28023030,11230,11230,11230,11230,0
|
|
20230905,114300,28023030,11230,11230,11230,11230,2
|
|
20230905,114200,28000570,11340,11340,11340,11340,0
|
|
20230905,114100,28000570,11340,11340,11340,11340,0
|
|
20230905,114000,28000570,11340,11290,11340,11290,10
|
|
20230905,113900,27887320,11290,11290,11290,11290,41
|
|
20230905,113800,27424430,11350,11350,11350,11350,10
|
|
20230905,113700,27310930,11210,11310,11310,11210,900
|
|
20230905,113600,17198420,11370,11370,11370,11370,0
|
|
20230905,113500,17198420,11370,11370,11370,11370,0
|
|
20230905,113400,17198420,11370,11370,11370,11370,0
|
|
20230905,113300,17198420,11370,11370,11370,11370,0
|
|
20230905,113200,17198420,11370,11370,11370,11370,0
|
|
20230905,113100,17198420,11370,11370,11370,11370,0
|
|
20230905,113000,17198420,11370,11360,11370,11360,10
|
|
20230905,112900,17084780,11310,11310,11310,11310,0
|
|
20230905,112800,17084780,11310,11310,11310,11310,0
|
|
20230905,112700,17084780,11310,11310,11310,11310,0
|
|
20230905,112600,17084780,11310,11310,11310,11310,0
|
|
20230905,112500,17084780,11310,11310,11310,11310,0
|
|
20230905,112400,17084780,11310,11310,11310,11310,0
|
|
20230905,112300,17084780,11310,11310,11310,11310,0
|
|
20230905,112200,17084780,11310,11310,11310,11310,0
|
|
20230905,112100,17084780,11310,11310,11310,11310,0
|
|
20230905,112000,17084780,11310,11310,11310,11310,0
|
|
20230905,111900,17084780,11310,11310,11310,11310,0
|
|
20230905,111800,17084780,11310,11330,11330,11310,50
|
|
20230905,111700,16519080,11330,11370,11370,11330,153
|
|
20230905,111600,14783590,11370,11370,11370,11370,0
|
|
20230905,111500,14783590,11370,11370,11370,11370,0
|
|
20230905,111400,14783590,11370,11370,11370,11370,0
|
|
20230905,111300,14783590,11370,11370,11370,11370,0
|
|
20230905,111200,14783590,11370,11370,11370,11370,0
|
|
20230905,111100,14783590,11370,11370,11370,11370,0
|
|
20230905,111000,14783590,11370,11370,11370,11370,0
|
|
20230905,110900,14783590,11370,11370,11370,11370,10
|
|
20230905,110800,14669890,11370,11370,11370,11370,0
|
|
20230905,110700,14669890,11370,11370,11370,11370,9
|
|
20230905,110600,14567560,11370,11370,11370,11370,0
|
|
20230905,110500,14567560,11370,11370,11370,11370,0
|
|
20230905,110400,14567560,11370,11370,11370,11370,0
|
|
20230905,110300,14567560,11370,11330,11370,11330,110
|
|
20230905,110200,13320860,11330,11330,11330,11330,0
|
|
20230905,110100,13320860,11330,11330,11330,11330,0
|
|
20230905,110000,13320860,11330,11330,11330,11330,0
|
|
20230905,105900,13320860,11330,11330,11330,11330,0
|
|
20230905,105800,13320860,11330,11330,11330,11330,89
|
|
20230905,105700,12312490,11330,11330,11330,11330,1
|
|
20230905,105600,12301160,11330,11330,11330,11330,3
|
|
20230905,105500,12267170,11330,11330,11330,11330,0
|
|
20230905,105400,12267170,11330,11330,11330,11330,0
|
|
20230905,105300,12267170,11330,11330,11330,11330,0
|
|
20230905,105200,12267170,11330,11330,11330,11330,0
|
|
20230905,105100,12267170,11330,11330,11330,11330,0
|
|
20230905,105000,12267170,11330,11330,11330,11330,0
|
|
20230905,104900,12267170,11330,11330,11330,11330,0
|
|
20230905,104800,12267170,11330,11330,11330,11330,0
|
|
20230905,104700,12267170,11330,11330,11330,11330,0
|
|
20230905,104600,12267170,11330,11330,11330,11330,0
|
|
20230905,104500,12267170,11330,11330,11330,11330,0
|
|
20230905,104400,12267170,11330,11330,11330,11330,0
|
|
20230905,104300,12267170,11330,11330,11330,11330,0
|
|
20230905,104200,12267170,11330,11330,11330,11330,0
|
|
20230905,104100,12267170,11330,11330,11330,11330,0
|
|
20230905,104000,12267170,11330,11340,11340,11330,607
|
|
20230905,103900,5389810,11340,11340,11340,11340,0
|
|
20230905,103800,5389810,11340,11340,11340,11340,0
|
|
20230905,103700,5389810,11340,11340,11340,11340,0
|
|
20230905,103600,5389810,11340,11370,11370,11340,208
|
|
20230905,103500,3030710,11450,11450,11450,11450,0
|
|
20230905,103400,3030710,11450,11450,11450,11450,0
|
|
20230905,103300,3030710,11450,11450,11450,11450,0
|
|
20230905,103200,3030710,11450,11450,11450,11450,0
|
|
20230905,103100,3030710,11450,11450,11450,11450,0
|
|
20230905,103000,3030710,11450,11450,11450,11450,0
|
|
20230905,102900,3030710,11450,11450,11450,11450,0
|
|
20230905,102800,3030710,11450,11450,11450,11450,0
|
|
20230905,102700,3030710,11450,11450,11450,11450,0
|
|
20230905,102600,3030710,11450,11450,11450,11450,0
|
|
20230905,102500,3030710,11450,11450,11450,11450,0
|
|
20230905,102400,3030710,11450,11450,11450,11450,0
|
|
20230905,102300,3030710,11450,11450,11450,11450,0
|
|
20230905,102200,3030710,11450,11450,11450,11450,0
|
|
20230905,102100,3030710,11450,11450,11450,11450,0
|
|
20230905,102000,3030710,11450,11450,11450,11450,0
|
|
20230905,101900,3030710,11450,11450,11450,11450,0
|
|
20230905,101800,3030710,11450,11450,11450,11450,0
|
|
20230905,101700,3030710,11450,11450,11450,11450,0
|
|
20230905,101600,3030710,11450,11450,11450,11450,0
|
|
20230905,101500,3030710,11450,11450,11450,11450,0
|
|
20230905,101400,3030710,11450,11450,11450,11450,0
|
|
20230905,101300,3030710,11450,11450,11450,11450,0
|
|
20230905,101200,3030710,11450,11450,11450,11450,0
|
|
20230905,101100,3030710,11450,11450,11450,11450,0
|
|
20230905,101000,3030710,11450,11450,11450,11450,0
|
|
20230905,100900,3030710,11450,11450,11450,11450,1
|
|
20230905,100800,3019260,11460,11460,11460,11460,0
|
|
20230905,100700,3019260,11460,11460,11460,11460,0
|
|
20230905,100600,3019260,11460,11460,11460,11460,0
|
|
20230905,100500,3019260,11460,11460,11460,11460,0
|
|
20230905,100400,3019260,11460,11460,11460,11460,0
|
|
20230905,100300,3019260,11460,11460,11460,11460,0
|
|
20230905,100200,3019260,11460,11460,11460,11460,0
|
|
20230905,100100,3019260,11460,11460,11460,11460,0
|
|
20230905,100000,3019260,11460,11460,11460,11460,0
|
|
20230905,095900,3019260,11460,11460,11460,11460,0
|
|
20230905,095800,3019260,11460,11460,11460,11460,1
|
|
20230905,095700,3007800,11470,11470,11470,11470,0
|
|
20230905,095600,3007800,11470,11470,11470,11470,0
|
|
20230905,095500,3007800,11470,11470,11470,11470,0
|
|
20230905,095400,3007800,11470,11470,11470,11470,0
|
|
20230905,095300,3007800,11470,11470,11470,11470,0
|
|
20230905,095200,3007800,11470,11470,11470,11470,0
|
|
20230905,095100,3007800,11470,11470,11470,11470,0
|
|
20230905,095000,3007800,11470,11470,11470,11470,0
|
|
20230905,094900,3007800,11470,11470,11470,11470,0
|
|
20230905,094800,3007800,11470,11470,11470,11470,0
|
|
20230905,094700,3007800,11470,11470,11470,11470,0
|
|
20230905,094600,3007800,11470,11470,11470,11470,0
|
|
20230905,094500,3007800,11470,11470,11470,11470,0
|
|
20230905,094400,3007800,11470,11470,11470,11470,0
|
|
20230905,094300,3007800,11470,11470,11470,11470,0
|
|
20230905,094200,3007800,11470,11470,11470,11470,0
|
|
20230905,094100,3007800,11470,11470,11470,11470,0
|
|
20230905,094000,3007800,11470,11470,11470,11470,0
|
|
20230905,093900,3007800,11470,11470,11470,11470,1
|
|
20230905,093800,2996330,11470,11470,11470,11470,0
|
|
20230905,093700,2996330,11470,11470,11470,11470,8
|
|
20230905,093600,2904570,11470,11470,11470,11470,0
|
|
20230905,093500,2904570,11470,11470,11470,11470,0
|
|
20230905,093400,2904570,11470,11470,11470,11470,0
|
|
20230905,093300,2904570,11470,11460,11470,11460,2
|
|
20230905,093200,2881640,11330,11330,11330,11330,0
|
|
20230905,093100,2881640,11330,11330,11330,11330,0
|
|
20230905,093000,2881640,11330,11410,11410,11330,3
|
|
20230905,092900,2847500,11470,11470,11470,11470,0
|
|
20230905,092800,2847500,11470,11470,11470,11470,6
|
|
20230905,092700,2778680,11480,11480,11480,11480,0
|
|
20230905,092600,2778680,11480,11480,11480,11480,0
|
|
20230905,092500,2778680,11480,11480,11480,11480,130
|
|
20230905,092400,1286280,11420,11420,11420,11420,0
|
|
20230905,092300,1286280,11420,11420,11420,11420,0
|
|
20230905,092200,1286280,11420,11420,11420,11420,0
|
|
20230905,092100,1286280,11420,11420,11420,11420,0
|
|
20230905,092000,1286280,11420,11420,11420,11420,0
|
|
20230905,091900,1286280,11420,11420,11420,11420,0
|
|
20230905,091800,1286280,11420,11420,11420,11420,0
|
|
20230905,091700,1286280,11420,11420,11420,11420,0
|
|
20230905,091600,1286280,11420,11420,11420,11420,1
|
|
20230905,091500,1274860,11480,11480,11480,11480,0
|
|
20230905,091400,1274860,11480,11480,11480,11480,0
|
|
20230905,091300,1274860,11480,11480,11480,11480,0
|
|
20230905,091200,1274860,11480,11480,11480,11480,1
|
|
20230905,091100,1263380,11490,11490,11490,11490,0
|
|
20230905,091000,1263380,11490,11480,11490,11480,79
|
|
20230905,090900,356250,11490,11490,11490,11490,0
|
|
20230905,090800,356250,11490,11490,11490,11490,0
|
|
20230905,090700,356250,11490,11490,11490,11490,30
|
|
20230905,090600,11550,11550,11550,11550,11550,0
|
|
20230905,090500,11550,11550,11550,11550,11550,0
|
|
20230905,090400,11550,11550,11550,11550,11550,0
|
|
20230905,090300,11550,11550,11550,11550,11550,0
|
|
20230905,090200,11550,11550,11550,11550,11550,0
|
|
20230905,090100,11550,11550,11550,11550,11550,1
|
|
20230905,090000,0,11400,11400,11400,11400,0
|