687 lines
34 KiB
CSV
687 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,202400,38851970,11220,11220,11220,11220,4
|
|
20230906,202300,38851970,11220,11220,11220,11220,0
|
|
20230906,202200,38851970,11220,11220,11220,11220,0
|
|
20230906,202100,38851970,11220,11220,11220,11220,0
|
|
20230906,202000,38851970,11220,11220,11220,11220,0
|
|
20230906,201900,38851970,11220,11220,11220,11220,0
|
|
20230906,201800,38851970,11220,11220,11220,11220,0
|
|
20230906,201700,38851970,11220,11220,11220,11220,0
|
|
20230906,201600,38851970,11220,11220,11220,11220,0
|
|
20230906,201500,38851970,11220,11220,11220,11220,0
|
|
20230906,201400,38851970,11220,11220,11220,11220,0
|
|
20230906,201300,38851970,11220,11220,11220,11220,0
|
|
20230906,201200,38851970,11220,11220,11220,11220,0
|
|
20230906,201100,38851970,11220,11220,11220,11220,0
|
|
20230906,201000,38851970,11220,11220,11220,11220,0
|
|
20230906,200900,38851970,11220,11220,11220,11220,0
|
|
20230906,200800,38851970,11220,11220,11220,11220,0
|
|
20230906,200700,38851970,11220,11220,11220,11220,0
|
|
20230906,200600,38851970,11220,11220,11220,11220,0
|
|
20230906,200500,38851970,11220,11220,11220,11220,0
|
|
20230906,200400,38851970,11220,11220,11220,11220,0
|
|
20230906,200300,38851970,11220,11220,11220,11220,0
|
|
20230906,200200,38851970,11220,11220,11220,11220,0
|
|
20230906,200100,38851970,11220,11220,11220,11220,0
|
|
20230906,200000,38851970,11220,11220,11220,11220,0
|
|
20230906,195900,38851970,11220,11220,11220,11220,0
|
|
20230906,195800,38851970,11220,11220,11220,11220,0
|
|
20230906,195700,38851970,11220,11220,11220,11220,0
|
|
20230906,195600,38851970,11220,11220,11220,11220,0
|
|
20230906,195500,38851970,11220,11220,11220,11220,0
|
|
20230906,195400,38851970,11220,11220,11220,11220,4
|
|
20230906,195300,38851970,11220,11220,11220,11220,0
|
|
20230906,195200,38851970,11220,11220,11220,11220,0
|
|
20230906,195100,38851970,11220,11220,11220,11220,0
|
|
20230906,195000,38851970,11220,11220,11220,11220,0
|
|
20230906,194900,38851970,11220,11220,11220,11220,0
|
|
20230906,194800,38851970,11220,11220,11220,11220,0
|
|
20230906,194700,38851970,11220,11220,11220,11220,0
|
|
20230906,194600,38851970,11220,11220,11220,11220,0
|
|
20230906,194500,38851970,11220,11220,11220,11220,0
|
|
20230906,194400,38851970,11220,11220,11220,11220,0
|
|
20230906,194300,38851970,11220,11220,11220,11220,0
|
|
20230906,194200,38851970,11220,11220,11220,11220,0
|
|
20230906,194100,38851970,11220,11220,11220,11220,0
|
|
20230906,194000,38851970,11220,11220,11220,11220,0
|
|
20230906,193900,38851970,11220,11220,11220,11220,0
|
|
20230906,193800,38851970,11220,11220,11220,11220,0
|
|
20230906,193700,38851970,11220,11220,11220,11220,0
|
|
20230906,193600,38851970,11220,11220,11220,11220,0
|
|
20230906,193500,38851970,11220,11220,11220,11220,0
|
|
20230906,193400,38851970,11220,11220,11220,11220,0
|
|
20230906,193300,38851970,11220,11220,11220,11220,0
|
|
20230906,193200,38851970,11220,11220,11220,11220,0
|
|
20230906,193100,38851970,11220,11220,11220,11220,0
|
|
20230906,193000,38851970,11220,11220,11220,11220,0
|
|
20230906,192900,38851970,11220,11220,11220,11220,0
|
|
20230906,192800,38851970,11220,11220,11220,11220,0
|
|
20230906,192700,38851970,11220,11220,11220,11220,0
|
|
20230906,192600,38851970,11220,11220,11220,11220,0
|
|
20230906,192500,38851970,11220,11220,11220,11220,0
|
|
20230906,192400,38851970,11220,11220,11220,11220,4
|
|
20230906,192300,38851970,11220,11220,11220,11220,0
|
|
20230906,192200,38851970,11220,11220,11220,11220,0
|
|
20230906,192100,38851970,11220,11220,11220,11220,0
|
|
20230906,192000,38851970,11220,11220,11220,11220,0
|
|
20230906,191900,38851970,11220,11220,11220,11220,0
|
|
20230906,191800,38851970,11220,11220,11220,11220,0
|
|
20230906,191700,38851970,11220,11220,11220,11220,0
|
|
20230906,191600,38851970,11220,11220,11220,11220,0
|
|
20230906,191500,38851970,11220,11220,11220,11220,0
|
|
20230906,191400,38851970,11220,11220,11220,11220,0
|
|
20230906,191300,38851970,11220,11220,11220,11220,0
|
|
20230906,191200,38851970,11220,11220,11220,11220,0
|
|
20230906,191100,38851970,11220,11220,11220,11220,0
|
|
20230906,191000,38851970,11220,11220,11220,11220,0
|
|
20230906,190900,38851970,11220,11220,11220,11220,0
|
|
20230906,190800,38851970,11220,11220,11220,11220,0
|
|
20230906,190700,38851970,11220,11220,11220,11220,0
|
|
20230906,190600,38851970,11220,11220,11220,11220,0
|
|
20230906,190500,38851970,11220,11220,11220,11220,0
|
|
20230906,190400,38851970,11220,11220,11220,11220,0
|
|
20230906,190300,38851970,11220,11220,11220,11220,0
|
|
20230906,190200,38851970,11220,11220,11220,11220,0
|
|
20230906,190100,38851970,11220,11220,11220,11220,0
|
|
20230906,190000,38851970,11220,11220,11220,11220,0
|
|
20230906,185900,38851970,11220,11220,11220,11220,0
|
|
20230906,185800,38851970,11220,11220,11220,11220,0
|
|
20230906,185700,38851970,11220,11220,11220,11220,0
|
|
20230906,185600,38851970,11220,11220,11220,11220,0
|
|
20230906,185500,38851970,11220,11220,11220,11220,0
|
|
20230906,185400,38851970,11220,11220,11220,11220,4
|
|
20230906,185300,38851970,11220,11220,11220,11220,0
|
|
20230906,185200,38851970,11220,11220,11220,11220,0
|
|
20230906,185100,38851970,11220,11220,11220,11220,0
|
|
20230906,185000,38851970,11220,11220,11220,11220,0
|
|
20230906,184900,38851970,11220,11220,11220,11220,0
|
|
20230906,184800,38851970,11220,11220,11220,11220,0
|
|
20230906,184700,38851970,11220,11220,11220,11220,0
|
|
20230906,184600,38851970,11220,11220,11220,11220,0
|
|
20230906,184500,38851970,11220,11220,11220,11220,0
|
|
20230906,184400,38851970,11220,11220,11220,11220,0
|
|
20230906,184300,38851970,11220,11220,11220,11220,0
|
|
20230906,184200,38851970,11220,11220,11220,11220,0
|
|
20230906,184100,38851970,11220,11220,11220,11220,0
|
|
20230906,184000,38851970,11220,11220,11220,11220,0
|
|
20230906,183900,38851970,11220,11220,11220,11220,0
|
|
20230906,183800,38851970,11220,11220,11220,11220,0
|
|
20230906,183700,38851970,11220,11220,11220,11220,0
|
|
20230906,183600,38851970,11220,11220,11220,11220,0
|
|
20230906,183500,38851970,11220,11220,11220,11220,0
|
|
20230906,183400,38851970,11220,11220,11220,11220,0
|
|
20230906,183300,38851970,11220,11220,11220,11220,0
|
|
20230906,183200,38851970,11220,11220,11220,11220,0
|
|
20230906,183100,38851970,11220,11220,11220,11220,0
|
|
20230906,183000,38851970,11220,11220,11220,11220,0
|
|
20230906,182900,38851970,11220,11220,11220,11220,0
|
|
20230906,182800,38851970,11220,11220,11220,11220,0
|
|
20230906,182700,38851970,11220,11220,11220,11220,0
|
|
20230906,182600,38851970,11220,11220,11220,11220,0
|
|
20230906,182500,38851970,11220,11220,11220,11220,0
|
|
20230906,182400,38851970,11220,11220,11220,11220,4
|
|
20230906,182300,38851970,11220,11220,11220,11220,0
|
|
20230906,182200,38851970,11220,11220,11220,11220,0
|
|
20230906,182100,38851970,11220,11220,11220,11220,0
|
|
20230906,182000,38851970,11220,11220,11220,11220,0
|
|
20230906,181900,38851970,11220,11220,11220,11220,0
|
|
20230906,181800,38851970,11220,11220,11220,11220,0
|
|
20230906,181700,38851970,11220,11220,11220,11220,0
|
|
20230906,181600,38851970,11220,11220,11220,11220,0
|
|
20230906,181500,38851970,11220,11220,11220,11220,0
|
|
20230906,181400,38851970,11220,11220,11220,11220,0
|
|
20230906,181300,38851970,11220,11220,11220,11220,0
|
|
20230906,181200,38851970,11220,11220,11220,11220,0
|
|
20230906,181100,38851970,11220,11220,11220,11220,0
|
|
20230906,181000,38851970,11220,11220,11220,11220,0
|
|
20230906,180900,38851970,11220,11220,11220,11220,0
|
|
20230906,180800,38851970,11220,11220,11220,11220,0
|
|
20230906,180700,38851970,11220,11220,11220,11220,0
|
|
20230906,180600,38851970,11220,11220,11220,11220,0
|
|
20230906,180500,38851970,11220,11220,11220,11220,0
|
|
20230906,180400,38851970,11220,11220,11220,11220,0
|
|
20230906,180300,38851970,11220,11220,11220,11220,0
|
|
20230906,180200,38851970,11220,11220,11220,11220,0
|
|
20230906,180100,38851970,11220,11220,11220,11220,0
|
|
20230906,180000,38851970,11220,11220,11220,11220,0
|
|
20230906,175900,38851970,11220,11220,11220,11220,0
|
|
20230906,175800,38851970,11220,11220,11220,11220,0
|
|
20230906,175700,38851970,11220,11220,11220,11220,0
|
|
20230906,175600,38851970,11220,11220,11220,11220,0
|
|
20230906,175500,38851970,11220,11220,11220,11220,0
|
|
20230906,175400,38851970,11220,11220,11220,11220,4
|
|
20230906,175300,38851970,11220,11220,11220,11220,0
|
|
20230906,175200,38851970,11220,11220,11220,11220,0
|
|
20230906,175100,38851970,11220,11220,11220,11220,0
|
|
20230906,175000,38851970,11220,11220,11220,11220,0
|
|
20230906,174900,38851970,11220,11220,11220,11220,0
|
|
20230906,174800,38851970,11220,11220,11220,11220,0
|
|
20230906,174700,38851970,11220,11220,11220,11220,0
|
|
20230906,174600,38851970,11220,11220,11220,11220,0
|
|
20230906,174500,38851970,11220,11220,11220,11220,0
|
|
20230906,174400,38851970,11220,11220,11220,11220,0
|
|
20230906,174300,38851970,11220,11220,11220,11220,0
|
|
20230906,174200,38851970,11220,11220,11220,11220,0
|
|
20230906,174100,38851970,11220,11220,11220,11220,0
|
|
20230906,174000,38851970,11220,11220,11220,11220,0
|
|
20230906,173900,38851970,11220,11220,11220,11220,0
|
|
20230906,173800,38851970,11220,11220,11220,11220,0
|
|
20230906,173700,38851970,11220,11220,11220,11220,0
|
|
20230906,173600,38851970,11220,11220,11220,11220,0
|
|
20230906,173500,38851970,11220,11220,11220,11220,0
|
|
20230906,173400,38851970,11220,11220,11220,11220,0
|
|
20230906,173300,38851970,11220,11220,11220,11220,0
|
|
20230906,173200,38851970,11220,11220,11220,11220,0
|
|
20230906,173100,38851970,11220,11220,11220,11220,0
|
|
20230906,173000,38851970,11220,11220,11220,11220,0
|
|
20230906,172900,38851970,11220,11220,11220,11220,0
|
|
20230906,172800,38851970,11220,11220,11220,11220,0
|
|
20230906,172700,38851970,11220,11220,11220,11220,0
|
|
20230906,172600,38851970,11220,11220,11220,11220,0
|
|
20230906,172500,38851970,11220,11220,11220,11220,0
|
|
20230906,172400,38851970,11220,11220,11220,11220,4
|
|
20230906,172300,38851970,11220,11220,11220,11220,0
|
|
20230906,172200,38851970,11220,11220,11220,11220,0
|
|
20230906,172100,38851970,11220,11220,11220,11220,0
|
|
20230906,172000,38851970,11220,11220,11220,11220,0
|
|
20230906,171900,38851970,11220,11220,11220,11220,0
|
|
20230906,171800,38851970,11220,11220,11220,11220,0
|
|
20230906,171700,38851970,11220,11220,11220,11220,0
|
|
20230906,171600,38851970,11220,11220,11220,11220,0
|
|
20230906,171500,38851970,11220,11220,11220,11220,0
|
|
20230906,171400,38851970,11220,11220,11220,11220,0
|
|
20230906,171300,38851970,11220,11220,11220,11220,0
|
|
20230906,171200,38851970,11220,11220,11220,11220,0
|
|
20230906,171100,38851970,11220,11220,11220,11220,0
|
|
20230906,171000,38851970,11220,11220,11220,11220,0
|
|
20230906,170900,38851970,11220,11220,11220,11220,0
|
|
20230906,170800,38851970,11220,11220,11220,11220,0
|
|
20230906,170700,38851970,11220,11220,11220,11220,0
|
|
20230906,170600,38851970,11220,11220,11220,11220,0
|
|
20230906,170500,38851970,11220,11220,11220,11220,0
|
|
20230906,170400,38851970,11220,11220,11220,11220,0
|
|
20230906,170300,38851970,11220,11220,11220,11220,0
|
|
20230906,170200,38851970,11220,11220,11220,11220,0
|
|
20230906,170100,38851970,11220,11220,11220,11220,0
|
|
20230906,170000,38851970,11220,11220,11220,11220,0
|
|
20230906,165900,38851970,11220,11220,11220,11220,0
|
|
20230906,165800,38851970,11220,11220,11220,11220,0
|
|
20230906,165700,38851970,11220,11220,11220,11220,0
|
|
20230906,165600,38851970,11220,11220,11220,11220,0
|
|
20230906,165500,38851970,11220,11220,11220,11220,0
|
|
20230906,165400,38851970,11220,11220,11220,11220,4
|
|
20230906,165300,38851970,11220,11220,11220,11220,0
|
|
20230906,165200,38851970,11220,11220,11220,11220,0
|
|
20230906,165100,38851970,11220,11220,11220,11220,0
|
|
20230906,165000,38851970,11220,11220,11220,11220,0
|
|
20230906,164900,38851970,11220,11220,11220,11220,0
|
|
20230906,164800,38851970,11220,11220,11220,11220,0
|
|
20230906,164700,38851970,11220,11220,11220,11220,0
|
|
20230906,164600,38851970,11220,11220,11220,11220,0
|
|
20230906,164500,38851970,11220,11220,11220,11220,0
|
|
20230906,164400,38851970,11220,11220,11220,11220,0
|
|
20230906,164300,38851970,11220,11220,11220,11220,0
|
|
20230906,164200,38851970,11220,11220,11220,11220,0
|
|
20230906,164100,38851970,11220,11220,11220,11220,0
|
|
20230906,164000,38851970,11220,11220,11220,11220,0
|
|
20230906,163900,38851970,11220,11220,11220,11220,0
|
|
20230906,163800,38851970,11220,11220,11220,11220,0
|
|
20230906,163700,38851970,11220,11220,11220,11220,0
|
|
20230906,163600,38851970,11220,11220,11220,11220,0
|
|
20230906,163500,38851970,11220,11220,11220,11220,0
|
|
20230906,163400,38851970,11220,11220,11220,11220,0
|
|
20230906,163300,38851970,11220,11220,11220,11220,0
|
|
20230906,163200,38851970,11220,11220,11220,11220,0
|
|
20230906,163100,38851970,11220,11220,11220,11220,0
|
|
20230906,163000,38851970,11220,11220,11220,11220,0
|
|
20230906,162900,38851970,11220,11220,11220,11220,0
|
|
20230906,162800,38851970,11220,11220,11220,11220,0
|
|
20230906,162700,38851970,11220,11220,11220,11220,0
|
|
20230906,162600,38851970,11220,11220,11220,11220,0
|
|
20230906,162500,38851970,11220,11220,11220,11220,0
|
|
20230906,162400,38851970,11220,11220,11220,11220,4
|
|
20230906,162300,38851970,11220,11220,11220,11220,0
|
|
20230906,162200,38851970,11220,11220,11220,11220,0
|
|
20230906,162100,38851970,11220,11220,11220,11220,0
|
|
20230906,162000,38851970,11220,11220,11220,11220,0
|
|
20230906,161900,38851970,11220,11220,11220,11220,0
|
|
20230906,161800,38851970,11220,11220,11220,11220,0
|
|
20230906,161700,38851970,11220,11220,11220,11220,0
|
|
20230906,161600,38851970,11220,11220,11220,11220,0
|
|
20230906,161500,38851970,11220,11220,11220,11220,0
|
|
20230906,161400,38851970,11220,11220,11220,11220,0
|
|
20230906,161300,38851970,11220,11220,11220,11220,0
|
|
20230906,161200,38851970,11220,11220,11220,11220,0
|
|
20230906,161100,38851970,11220,11220,11220,11220,0
|
|
20230906,161000,38851970,11220,11220,11220,11220,0
|
|
20230906,160900,38851970,11220,11220,11220,11220,0
|
|
20230906,160800,38851970,11220,11220,11220,11220,0
|
|
20230906,160700,38851970,11220,11220,11220,11220,0
|
|
20230906,160600,38851970,11220,11220,11220,11220,0
|
|
20230906,160500,38851970,11220,11220,11220,11220,0
|
|
20230906,160400,38851970,11220,11220,11220,11220,0
|
|
20230906,160300,38851970,11220,11220,11220,11220,0
|
|
20230906,160200,38851970,11220,11220,11220,11220,0
|
|
20230906,160100,38851970,11220,11220,11220,11220,0
|
|
20230906,160000,38851970,11220,11220,11220,11220,0
|
|
20230906,155900,38851970,11220,11220,11220,11220,0
|
|
20230906,155800,38851970,11220,11220,11220,11220,0
|
|
20230906,155700,38851970,11220,11220,11220,11220,0
|
|
20230906,155600,38851970,11220,11220,11220,11220,0
|
|
20230906,155500,38851970,11220,11220,11220,11220,0
|
|
20230906,155400,38851970,11220,11220,11220,11220,4
|
|
20230906,155300,38851970,11220,11220,11220,11220,0
|
|
20230906,155200,38851970,11220,11220,11220,11220,0
|
|
20230906,155100,38851970,11220,11220,11220,11220,0
|
|
20230906,155000,38851970,11220,11220,11220,11220,0
|
|
20230906,154900,38851970,11220,11220,11220,11220,0
|
|
20230906,154800,38851970,11220,11220,11220,11220,0
|
|
20230906,154700,38851970,11220,11220,11220,11220,0
|
|
20230906,154600,38851970,11220,11220,11220,11220,0
|
|
20230906,154500,38851970,11220,11220,11220,11220,0
|
|
20230906,154400,38851970,11220,11220,11220,11220,0
|
|
20230906,154300,38851970,11220,11220,11220,11220,0
|
|
20230906,154200,38851970,11220,11220,11220,11220,0
|
|
20230906,154100,38851970,11220,11220,11220,11220,0
|
|
20230906,154000,38851970,11220,11220,11220,11220,0
|
|
20230906,153900,38851970,11220,11220,11220,11220,0
|
|
20230906,153800,38851970,11220,11220,11220,11220,0
|
|
20230906,153700,38851970,11220,11220,11220,11220,0
|
|
20230906,153600,38851970,11220,11220,11220,11220,0
|
|
20230906,153500,38851970,11220,11220,11220,11220,0
|
|
20230906,153400,38851970,11220,11220,11220,11220,0
|
|
20230906,153300,38851970,11220,11220,11220,11220,0
|
|
20230906,153200,38851970,11220,11220,11220,11220,0
|
|
20230906,153100,38851970,11220,11220,11220,11220,0
|
|
20230906,153000,38851970,11220,11220,11220,11220,4
|
|
20230906,152900,38807090,11260,11260,11260,11260,0
|
|
20230906,152800,38807090,11260,11260,11260,11260,0
|
|
20230906,152700,38807090,11260,11260,11260,11260,0
|
|
20230906,152600,38807090,11260,11260,11260,11260,0
|
|
20230906,152500,38807090,11260,11260,11260,11260,0
|
|
20230906,152400,38807090,11260,11260,11260,11260,0
|
|
20230906,152300,38807090,11260,11260,11260,11260,0
|
|
20230906,152200,38807090,11260,11260,11260,11260,0
|
|
20230906,152100,38807090,11260,11260,11260,11260,0
|
|
20230906,152000,38807090,11260,11260,11260,11260,0
|
|
20230906,151900,38807090,11260,11260,11260,11260,0
|
|
20230906,151800,38807090,11260,11260,11260,11260,0
|
|
20230906,151700,38807090,11260,11260,11260,11260,0
|
|
20230906,151600,38807090,11260,11260,11260,11260,0
|
|
20230906,151500,38807090,11260,11260,11260,11260,0
|
|
20230906,151400,38807090,11260,11260,11260,11260,0
|
|
20230906,151300,38807090,11260,11260,11260,11260,0
|
|
20230906,151200,38807090,11260,11260,11260,11260,0
|
|
20230906,151100,38807090,11260,11260,11260,11260,0
|
|
20230906,151000,38807090,11260,11260,11260,11260,0
|
|
20230906,150900,38807090,11260,11260,11260,11260,20
|
|
20230906,150800,38581890,11280,11280,11280,11280,0
|
|
20230906,150700,38581890,11280,11280,11280,11280,0
|
|
20230906,150600,38581890,11280,11280,11280,11280,0
|
|
20230906,150500,38581890,11280,11280,11280,11280,0
|
|
20230906,150400,38581890,11280,11280,11280,11280,0
|
|
20230906,150300,38581890,11280,11280,11280,11280,0
|
|
20230906,150200,38581890,11280,11260,11280,11250,350
|
|
20230906,150100,34634930,11210,11210,11210,11210,0
|
|
20230906,150000,34634930,11210,11210,11210,11210,1
|
|
20230906,145900,34623720,11270,11210,11270,11210,35
|
|
20230906,145800,34230650,11210,11210,11210,11210,98
|
|
20230906,145700,33132070,11210,11210,11210,11210,0
|
|
20230906,145600,33132070,11210,11210,11210,11210,0
|
|
20230906,145500,33132070,11210,11210,11210,11210,0
|
|
20230906,145400,33132070,11210,11210,11210,11210,0
|
|
20230906,145300,33132070,11210,11210,11210,11210,1
|
|
20230906,145200,33120860,11210,11210,11210,11210,1
|
|
20230906,145100,33109650,11210,11220,11220,11210,27
|
|
20230906,145000,32806720,11230,11230,11230,11230,12
|
|
20230906,144900,32671960,11240,11240,11240,11240,1
|
|
20230906,144800,32660720,11250,11250,11250,11250,51
|
|
20230906,144700,32086970,11280,11280,11280,11280,0
|
|
20230906,144600,32086970,11280,11280,11280,11280,0
|
|
20230906,144500,32086970,11280,11280,11280,11280,0
|
|
20230906,144400,32086970,11280,11280,11280,11280,0
|
|
20230906,144300,32086970,11280,11280,11280,11280,0
|
|
20230906,144200,32086970,11280,11280,11280,11280,0
|
|
20230906,144100,32086970,11280,11280,11280,11280,0
|
|
20230906,144000,32086970,11280,11280,11280,11280,0
|
|
20230906,143900,32086970,11280,11280,11280,11280,0
|
|
20230906,143800,32086970,11280,11280,11280,11280,0
|
|
20230906,143700,32086970,11280,11280,11280,11280,0
|
|
20230906,143600,32086970,11280,11280,11280,11280,6
|
|
20230906,143500,32019290,11280,11280,11280,11280,0
|
|
20230906,143400,32019290,11280,11280,11280,11280,0
|
|
20230906,143300,32019290,11280,11280,11280,11280,0
|
|
20230906,143200,32019290,11280,11280,11280,11280,0
|
|
20230906,143100,32019290,11280,11280,11280,11280,0
|
|
20230906,143000,32019290,11280,11280,11280,11280,0
|
|
20230906,142900,32019290,11280,11280,11280,11280,0
|
|
20230906,142800,32019290,11280,11280,11280,11280,0
|
|
20230906,142700,32019290,11280,11280,11280,11280,0
|
|
20230906,142600,32019290,11280,11280,11280,11280,0
|
|
20230906,142500,32019290,11280,11280,11280,11280,0
|
|
20230906,142400,32019290,11280,11280,11280,11280,0
|
|
20230906,142300,32019290,11280,11280,11280,11280,0
|
|
20230906,142200,32019290,11280,11280,11280,11280,0
|
|
20230906,142100,32019290,11280,11280,11280,11280,0
|
|
20230906,142000,32019290,11280,11280,11280,11280,0
|
|
20230906,141900,32019290,11280,11280,11280,11280,0
|
|
20230906,141800,32019290,11280,11280,11280,11280,0
|
|
20230906,141700,32019290,11280,11280,11280,11280,10
|
|
20230906,141600,31906490,11280,11280,11280,11280,0
|
|
20230906,141500,31906490,11280,11280,11280,11280,0
|
|
20230906,141400,31906490,11280,11280,11280,11280,0
|
|
20230906,141300,31906490,11280,11280,11280,11280,0
|
|
20230906,141200,31906490,11280,11280,11280,11280,0
|
|
20230906,141100,31906490,11280,11280,11280,11280,0
|
|
20230906,141000,31906490,11280,11280,11280,11280,0
|
|
20230906,140900,31906490,11280,11280,11280,11280,0
|
|
20230906,140800,31906490,11280,11280,11280,11280,0
|
|
20230906,140700,31906490,11280,11280,11280,11280,0
|
|
20230906,140600,31906490,11280,11280,11280,11280,0
|
|
20230906,140500,31906490,11280,11280,11280,11280,0
|
|
20230906,140400,31906490,11280,11280,11280,11280,0
|
|
20230906,140300,31906490,11280,11280,11280,11280,0
|
|
20230906,140200,31906490,11280,11280,11280,11280,0
|
|
20230906,140100,31906490,11280,11280,11280,11280,0
|
|
20230906,140000,31906490,11280,11280,11280,11280,0
|
|
20230906,135900,31906490,11280,11280,11280,11280,0
|
|
20230906,135800,31906490,11280,11280,11280,11280,0
|
|
20230906,135700,31906490,11280,11280,11280,11280,0
|
|
20230906,135600,31906490,11280,11280,11280,11280,0
|
|
20230906,135500,31906490,11280,11280,11280,11280,10
|
|
20230906,135400,31793690,11280,11280,11280,11280,0
|
|
20230906,135300,31793690,11280,11280,11280,11280,0
|
|
20230906,135200,31793690,11280,11280,11280,11280,3
|
|
20230906,135100,31759850,11230,11230,11230,11230,1
|
|
20230906,135000,31748620,11300,11300,11300,11300,0
|
|
20230906,134900,31748620,11300,11300,11300,11300,0
|
|
20230906,134800,31748620,11300,11300,11300,11300,0
|
|
20230906,134700,31748620,11300,11300,11300,11300,0
|
|
20230906,134600,31748620,11300,11300,11300,11300,0
|
|
20230906,134500,31748620,11300,11300,11300,11300,0
|
|
20230906,134400,31748620,11300,11300,11300,11300,0
|
|
20230906,134300,31748620,11300,11300,11300,11300,0
|
|
20230906,134200,31748620,11300,11300,11300,11300,0
|
|
20230906,134100,31748620,11300,11300,11300,11300,0
|
|
20230906,134000,31748620,11300,11300,11300,11300,0
|
|
20230906,133900,31748620,11300,11300,11300,11300,0
|
|
20230906,133800,31748620,11300,11300,11300,11300,0
|
|
20230906,133700,31748620,11300,11260,11300,11260,200
|
|
20230906,133600,29491180,11290,11240,11290,11240,320
|
|
20230906,133500,25883290,11220,11220,11220,11220,0
|
|
20230906,133400,25883290,11220,11220,11220,11220,0
|
|
20230906,133300,25883290,11220,11220,11220,11220,2
|
|
20230906,133200,25860850,11220,11220,11220,11220,2
|
|
20230906,133100,25838410,11250,11220,11250,11220,62
|
|
20230906,133000,25142670,11230,11230,11230,11230,0
|
|
20230906,132900,25142670,11230,11230,11230,11230,0
|
|
20230906,132800,25142670,11230,11230,11230,11230,0
|
|
20230906,132700,25142670,11230,11230,11230,11230,0
|
|
20230906,132600,25142670,11230,11230,11230,11230,0
|
|
20230906,132500,25142670,11230,11230,11230,11230,0
|
|
20230906,132400,25142670,11230,11230,11230,11230,0
|
|
20230906,132300,25142670,11230,11230,11230,11230,0
|
|
20230906,132200,25142670,11230,11230,11230,11230,0
|
|
20230906,132100,25142670,11230,11230,11230,11230,0
|
|
20230906,132000,25142670,11230,11230,11230,11230,0
|
|
20230906,131900,25142670,11230,11230,11230,11230,0
|
|
20230906,131800,25142670,11230,11230,11230,11230,0
|
|
20230906,131700,25142670,11230,11230,11230,11230,0
|
|
20230906,131600,25142670,11230,11230,11230,11230,0
|
|
20230906,131500,25142670,11230,11230,11230,11230,0
|
|
20230906,131400,25142670,11230,11230,11230,11230,0
|
|
20230906,131300,25142670,11230,11230,11230,11230,0
|
|
20230906,131200,25142670,11230,11230,11230,11230,0
|
|
20230906,131100,25142670,11230,11260,11260,11230,318
|
|
20230906,131000,21571500,11240,11240,11240,11240,0
|
|
20230906,130900,21571500,11240,11240,11240,11240,0
|
|
20230906,130800,21571500,11240,11240,11240,11240,0
|
|
20230906,130700,21571500,11240,11240,11240,11240,0
|
|
20230906,130600,21571500,11240,11240,11240,11240,0
|
|
20230906,130500,21571500,11240,11240,11240,11240,0
|
|
20230906,130400,21571500,11240,11240,11240,11240,0
|
|
20230906,130300,21571500,11240,11240,11240,11240,0
|
|
20230906,130200,21571500,11240,11270,11270,11240,106
|
|
20230906,130100,20380000,11270,11270,11270,11270,0
|
|
20230906,130000,20380000,11270,11270,11270,11270,0
|
|
20230906,125900,20380000,11270,11270,11270,11270,0
|
|
20230906,125800,20380000,11270,11270,11270,11270,0
|
|
20230906,125700,20380000,11270,11270,11270,11270,0
|
|
20230906,125600,20380000,11270,11270,11270,11270,0
|
|
20230906,125500,20380000,11270,11270,11270,11270,0
|
|
20230906,125400,20380000,11270,11270,11270,11270,0
|
|
20230906,125300,20380000,11270,11270,11270,11270,0
|
|
20230906,125200,20380000,11270,11270,11270,11270,0
|
|
20230906,125100,20380000,11270,11270,11270,11270,0
|
|
20230906,125000,20380000,11270,11270,11270,11270,0
|
|
20230906,124900,20380000,11270,11270,11270,11270,0
|
|
20230906,124800,20380000,11270,11270,11270,11270,0
|
|
20230906,124700,20380000,11270,11270,11270,11270,0
|
|
20230906,124600,20380000,11270,11270,11270,11270,0
|
|
20230906,124500,20380000,11270,11270,11270,11270,0
|
|
20230906,124400,20380000,11270,11270,11270,11270,0
|
|
20230906,124300,20380000,11270,11270,11270,11270,0
|
|
20230906,124200,20380000,11270,11270,11270,11270,0
|
|
20230906,124100,20380000,11270,11270,11270,11270,0
|
|
20230906,124000,20380000,11270,11270,11270,11270,0
|
|
20230906,123900,20380000,11270,11270,11270,11270,0
|
|
20230906,123800,20380000,11270,11270,11270,11270,0
|
|
20230906,123700,20380000,11270,11270,11270,11270,0
|
|
20230906,123600,20380000,11270,11270,11270,11270,0
|
|
20230906,123500,20380000,11270,11270,11270,11270,0
|
|
20230906,123400,20380000,11270,11270,11270,11270,0
|
|
20230906,123300,20380000,11270,11270,11270,11270,0
|
|
20230906,123200,20380000,11270,11270,11270,11270,0
|
|
20230906,123100,20380000,11270,11270,11270,11270,0
|
|
20230906,123000,20380000,11270,11270,11270,11270,0
|
|
20230906,122900,20380000,11270,11270,11270,11270,0
|
|
20230906,122800,20380000,11270,11270,11270,11270,0
|
|
20230906,122700,20380000,11270,11270,11270,11270,0
|
|
20230906,122600,20380000,11270,11270,11270,11270,0
|
|
20230906,122500,20380000,11270,11270,11270,11270,0
|
|
20230906,122400,20380000,11270,11270,11270,11270,0
|
|
20230906,122300,20380000,11270,11270,11270,11270,6
|
|
20230906,122200,20312380,11240,11240,11240,11240,0
|
|
20230906,122100,20312380,11240,11250,11250,11240,138
|
|
20230906,122000,18760260,11280,11280,11280,11280,0
|
|
20230906,121900,18760260,11280,11280,11280,11280,0
|
|
20230906,121800,18760260,11280,11280,11280,11280,0
|
|
20230906,121700,18760260,11280,11280,11280,11280,0
|
|
20230906,121600,18760260,11280,11280,11280,11280,0
|
|
20230906,121500,18760260,11280,11280,11280,11280,0
|
|
20230906,121400,18760260,11280,11280,11280,11280,0
|
|
20230906,121300,18760260,11280,11280,11280,11280,20
|
|
20230906,121200,18534660,11280,11280,11280,11280,1
|
|
20230906,121100,18523380,11250,11250,11250,11250,0
|
|
20230906,121000,18523380,11250,11250,11250,11250,0
|
|
20230906,120900,18523380,11250,11250,11250,11250,0
|
|
20230906,120800,18523380,11250,11250,11250,11250,147
|
|
20230906,120700,16869630,11290,11290,11290,11290,0
|
|
20230906,120600,16869630,11290,11290,11290,11290,0
|
|
20230906,120500,16869630,11290,11290,11290,11290,0
|
|
20230906,120400,16869630,11290,11290,11290,11290,0
|
|
20230906,120300,16869630,11290,11290,11290,11290,0
|
|
20230906,120200,16869630,11290,11290,11290,11290,0
|
|
20230906,120100,16869630,11290,11290,11290,11290,0
|
|
20230906,120000,16869630,11290,11290,11290,11290,0
|
|
20230906,115900,16869630,11290,11290,11290,11290,0
|
|
20230906,115800,16869630,11290,11290,11290,11290,0
|
|
20230906,115700,16869630,11290,11290,11290,11290,3
|
|
20230906,115600,16835760,11290,11290,11290,11290,0
|
|
20230906,115500,16835760,11290,11290,11290,11290,0
|
|
20230906,115400,16835760,11290,11290,11290,11290,0
|
|
20230906,115300,16835760,11290,11290,11290,11290,0
|
|
20230906,115200,16835760,11290,11290,11290,11290,0
|
|
20230906,115100,16835760,11290,11290,11290,11290,0
|
|
20230906,115000,16835760,11290,11290,11290,11290,0
|
|
20230906,114900,16835760,11290,11290,11290,11290,0
|
|
20230906,114800,16835760,11290,11290,11290,11290,0
|
|
20230906,114700,16835760,11290,11290,11290,11290,0
|
|
20230906,114600,16835760,11290,11290,11290,11290,0
|
|
20230906,114500,16835760,11290,11290,11290,11290,0
|
|
20230906,114400,16835760,11290,11290,11290,11290,0
|
|
20230906,114300,16835760,11290,11290,11290,11290,0
|
|
20230906,114200,16835760,11290,11290,11290,11290,0
|
|
20230906,114100,16835760,11290,11290,11290,11290,0
|
|
20230906,114000,16835760,11290,11290,11290,11290,0
|
|
20230906,113900,16835760,11290,11290,11290,11290,0
|
|
20230906,113800,16835760,11290,11290,11290,11290,0
|
|
20230906,113700,16835760,11290,11290,11290,11290,1
|
|
20230906,113600,16824470,11290,11290,11290,11290,0
|
|
20230906,113500,16824470,11290,11290,11290,11290,0
|
|
20230906,113400,16824470,11290,11290,11290,11290,0
|
|
20230906,113300,16824470,11290,11290,11290,11290,0
|
|
20230906,113200,16824470,11290,11290,11290,11290,0
|
|
20230906,113100,16824470,11290,11290,11290,11290,0
|
|
20230906,113000,16824470,11290,11290,11290,11290,0
|
|
20230906,112900,16824470,11290,11290,11290,11290,0
|
|
20230906,112800,16824470,11290,11290,11290,11290,5
|
|
20230906,112700,16768020,11290,11290,11290,11290,0
|
|
20230906,112600,16768020,11290,11290,11290,11290,0
|
|
20230906,112500,16768020,11290,11290,11290,11290,0
|
|
20230906,112400,16768020,11290,11290,11290,11290,0
|
|
20230906,112300,16768020,11290,11290,11290,11290,0
|
|
20230906,112200,16768020,11290,11290,11290,11290,0
|
|
20230906,112100,16768020,11290,11290,11290,11290,0
|
|
20230906,112000,16768020,11290,11290,11290,11290,1
|
|
20230906,111900,16756730,11280,11280,11280,11280,0
|
|
20230906,111800,16756730,11280,11280,11280,11280,0
|
|
20230906,111700,16756730,11280,11280,11280,11280,0
|
|
20230906,111600,16756730,11280,11280,11280,11280,0
|
|
20230906,111500,16756730,11280,11280,11280,11280,0
|
|
20230906,111400,16756730,11280,11280,11280,11280,0
|
|
20230906,111300,16756730,11280,11280,11280,11280,0
|
|
20230906,111200,16756730,11280,11280,11280,11280,0
|
|
20230906,111100,16756730,11280,11280,11280,11280,0
|
|
20230906,111000,16756730,11280,11300,11300,11280,31
|
|
20230906,110900,16407030,11300,11300,11300,11300,0
|
|
20230906,110800,16407030,11300,11300,11300,11300,0
|
|
20230906,110700,16407030,11300,11300,11300,11300,1
|
|
20230906,110600,16395730,11260,11260,11260,11260,0
|
|
20230906,110500,16395730,11260,11260,11260,11260,226
|
|
20230906,110400,13850970,11300,11300,11300,11300,0
|
|
20230906,110300,13850970,11300,11300,11300,11300,0
|
|
20230906,110200,13850970,11300,11300,11300,11300,0
|
|
20230906,110100,13850970,11300,11300,11300,11300,0
|
|
20230906,110000,13850970,11300,11300,11300,11300,0
|
|
20230906,105900,13850970,11300,11300,11300,11300,0
|
|
20230906,105800,13850970,11300,11300,11300,11300,0
|
|
20230906,105700,13850970,11300,11300,11300,11300,0
|
|
20230906,105600,13850970,11300,11300,11300,11300,0
|
|
20230906,105500,13850970,11300,11300,11300,11300,0
|
|
20230906,105400,13850970,11300,11270,11300,11270,100
|
|
20230906,105300,12723940,11300,11300,11300,11300,0
|
|
20230906,105200,12723940,11300,11300,11300,11300,1
|
|
20230906,105100,12712640,11300,11300,11300,11300,0
|
|
20230906,105000,12712640,11300,11300,11300,11300,0
|
|
20230906,104900,12712640,11300,11300,11300,11300,0
|
|
20230906,104800,12712640,11300,11300,11300,11300,0
|
|
20230906,104700,12712640,11300,11300,11300,11300,0
|
|
20230906,104600,12712640,11300,11300,11300,11300,0
|
|
20230906,104500,12712640,11300,11300,11300,11300,0
|
|
20230906,104400,12712640,11300,11300,11300,11300,0
|
|
20230906,104300,12712640,11300,11300,11300,11300,0
|
|
20230906,104200,12712640,11300,11300,11300,11300,0
|
|
20230906,104100,12712640,11300,11300,11300,11300,0
|
|
20230906,104000,12712640,11300,11300,11300,11300,0
|
|
20230906,103900,12712640,11300,11300,11300,11300,0
|
|
20230906,103800,12712640,11300,11300,11300,11300,0
|
|
20230906,103700,12712640,11300,11300,11300,11300,0
|
|
20230906,103600,12712640,11300,11300,11300,11300,0
|
|
20230906,103500,12712640,11300,11300,11300,11300,0
|
|
20230906,103400,12712640,11300,11300,11300,11300,0
|
|
20230906,103300,12712640,11300,11300,11300,11300,0
|
|
20230906,103200,12712640,11300,11300,11300,11300,0
|
|
20230906,103100,12712640,11300,11300,11300,11300,0
|
|
20230906,103000,12712640,11300,11300,11300,11300,0
|
|
20230906,102900,12712640,11300,11300,11300,11300,0
|
|
20230906,102800,12712640,11300,11300,11300,11300,0
|
|
20230906,102700,12712640,11300,11300,11300,11300,0
|
|
20230906,102600,12712640,11300,11300,11300,11300,0
|
|
20230906,102500,12712640,11300,11300,11300,11300,0
|
|
20230906,102400,12712640,11300,11300,11300,11300,0
|
|
20230906,102300,12712640,11300,11300,11300,11300,0
|
|
20230906,102200,12712640,11300,11300,11300,11300,1
|
|
20230906,102100,12701340,11270,11270,11270,11270,0
|
|
20230906,102000,12701340,11270,11270,11270,11270,0
|
|
20230906,101900,12701340,11270,11270,11270,11270,0
|
|
20230906,101800,12701340,11270,11270,11270,11270,0
|
|
20230906,101700,12701340,11270,11280,11280,11270,372
|
|
20230906,101600,8505490,11320,11320,11320,11320,1
|
|
20230906,101500,8494170,11270,11270,11270,11270,0
|
|
20230906,101400,8494170,11270,11270,11270,11270,0
|
|
20230906,101300,8494170,11270,11270,11270,11270,0
|
|
20230906,101200,8494170,11270,11270,11270,11270,0
|
|
20230906,101100,8494170,11270,11270,11270,11270,26
|
|
20230906,101000,8201150,11270,11270,11270,11270,0
|
|
20230906,100900,8201150,11270,11270,11270,11270,35
|
|
20230906,100800,7806700,11280,11280,11280,11280,53
|
|
20230906,100700,7208860,11280,11280,11280,11280,0
|
|
20230906,100600,7208860,11280,11280,11280,11280,0
|
|
20230906,100500,7208860,11280,11320,11320,11280,64
|
|
20230906,100400,6486900,11320,11320,11320,11320,0
|
|
20230906,100300,6486900,11320,11320,11320,11320,0
|
|
20230906,100200,6486900,11320,11320,11320,11320,0
|
|
20230906,100100,6486900,11320,11320,11320,11320,0
|
|
20230906,100000,6486900,11320,11320,11320,11320,1
|
|
20230906,095900,6475580,11280,11280,11280,11280,0
|
|
20230906,095800,6475580,11280,11280,11280,11280,0
|
|
20230906,095700,6475580,11280,11280,11280,11280,0
|
|
20230906,095600,6475580,11280,11280,11280,11280,0
|
|
20230906,095500,6475580,11280,11280,11280,11280,0
|
|
20230906,095400,6475580,11280,11280,11280,11280,0
|
|
20230906,095300,6475580,11280,11280,11280,11280,0
|
|
20230906,095200,6475580,11280,11280,11280,11280,0
|
|
20230906,095100,6475580,11280,11280,11280,11280,0
|
|
20230906,095000,6475580,11280,11280,11280,11280,0
|
|
20230906,094900,6475580,11280,11280,11280,11280,0
|
|
20230906,094800,6475580,11280,11280,11280,11280,0
|
|
20230906,094700,6475580,11280,11280,11280,11280,1
|
|
20230906,094600,6464300,11320,11320,11320,11320,1
|
|
20230906,094500,6452980,11290,11290,11290,11290,193
|
|
20230906,094400,4274010,11320,11320,11320,11320,0
|
|
20230906,094300,4274010,11320,11320,11320,11320,0
|
|
20230906,094200,4274010,11320,11320,11320,11320,0
|
|
20230906,094100,4274010,11320,11320,11320,11320,2
|
|
20230906,094000,4251370,11320,11320,11320,11320,0
|
|
20230906,093900,4251370,11320,11320,11320,11320,0
|
|
20230906,093800,4251370,11320,11320,11320,11320,28
|
|
20230906,093700,3934410,11320,11320,11320,11320,0
|
|
20230906,093600,3934410,11320,11320,11320,11320,0
|
|
20230906,093500,3934410,11320,11320,11320,11320,0
|
|
20230906,093400,3934410,11320,11320,11320,11320,0
|
|
20230906,093300,3934410,11320,11320,11320,11320,0
|
|
20230906,093200,3934410,11320,11320,11320,11320,1
|
|
20230906,093100,3923090,11320,11280,11320,11280,51
|
|
20230906,093000,3347770,11320,11320,11320,11320,0
|
|
20230906,092900,3347770,11320,11320,11320,11320,0
|
|
20230906,092800,3347770,11320,11320,11320,11320,0
|
|
20230906,092700,3347770,11320,11320,11320,11320,1
|
|
20230906,092600,3336450,11270,11270,11270,11270,0
|
|
20230906,092500,3336450,11270,11270,11270,11270,0
|
|
20230906,092400,3336450,11270,11270,11270,11270,0
|
|
20230906,092300,3336450,11270,11270,11270,11270,1
|
|
20230906,092200,3325180,11310,11310,11310,11310,30
|
|
20230906,092100,2985880,11310,11310,11310,11310,0
|
|
20230906,092000,2985880,11310,11310,11310,11310,0
|
|
20230906,091900,2985880,11310,11310,11310,11310,129
|
|
20230906,091800,1526890,11310,11310,11310,11310,0
|
|
20230906,091700,1526890,11310,11310,11310,11310,0
|
|
20230906,091600,1526890,11310,11310,11310,11310,0
|
|
20230906,091500,1526890,11310,11310,11310,11310,0
|
|
20230906,091400,1526890,11310,11310,11310,11310,1
|
|
20230906,091300,1515580,11310,11310,11310,11310,0
|
|
20230906,091200,1515580,11310,11310,11310,11310,0
|
|
20230906,091100,1515580,11310,11310,11310,11310,0
|
|
20230906,091000,1515580,11310,11310,11310,11310,0
|
|
20230906,090900,1515580,11310,11310,11310,11310,0
|
|
20230906,090800,1515580,11310,11310,11310,11310,1
|
|
20230906,090700,1504270,11310,11310,11310,11310,0
|
|
20230906,090600,1504270,11310,11310,11310,11310,0
|
|
20230906,090500,1504270,11310,11310,11310,11310,0
|
|
20230906,090400,1504270,11310,11310,11310,11310,89
|
|
20230906,090300,497680,11310,11310,11310,11310,1
|
|
20230906,090200,486370,11310,11310,11310,11310,0
|
|
20230906,090100,486370,11310,11310,11310,11310,42
|
|
20230906,090000,11350,11350,11350,11350,11350,1
|