598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185500,82357445,3425,3425,3425,3425,2003
|
|
20230907,185400,82357445,3425,3425,3425,3425,0
|
|
20230907,185300,82357445,3425,3425,3425,3425,0
|
|
20230907,185200,82357445,3425,3425,3425,3425,0
|
|
20230907,185100,82357445,3425,3425,3425,3425,0
|
|
20230907,185000,82357445,3425,3425,3425,3425,0
|
|
20230907,184900,82357445,3425,3425,3425,3425,0
|
|
20230907,184800,82357445,3425,3425,3425,3425,0
|
|
20230907,184700,82357445,3425,3425,3425,3425,0
|
|
20230907,184600,82357445,3425,3425,3425,3425,0
|
|
20230907,184500,82357445,3425,3425,3425,3425,0
|
|
20230907,184400,82357445,3425,3425,3425,3425,0
|
|
20230907,184300,82357445,3425,3425,3425,3425,0
|
|
20230907,184200,82357445,3425,3425,3425,3425,0
|
|
20230907,184100,82357445,3425,3425,3425,3425,0
|
|
20230907,184000,82357445,3425,3425,3425,3425,0
|
|
20230907,183900,82357445,3425,3425,3425,3425,0
|
|
20230907,183800,82357445,3425,3425,3425,3425,0
|
|
20230907,183700,82357445,3425,3425,3425,3425,0
|
|
20230907,183600,82357445,3425,3425,3425,3425,0
|
|
20230907,183500,82357445,3425,3425,3425,3425,0
|
|
20230907,183400,82357445,3425,3425,3425,3425,0
|
|
20230907,183300,82357445,3425,3425,3425,3425,0
|
|
20230907,183200,82357445,3425,3425,3425,3425,0
|
|
20230907,183100,82357445,3425,3425,3425,3425,0
|
|
20230907,183000,82357445,3425,3425,3425,3425,0
|
|
20230907,182900,82357445,3425,3425,3425,3425,0
|
|
20230907,182800,82357445,3425,3425,3425,3425,0
|
|
20230907,182700,82357445,3425,3425,3425,3425,0
|
|
20230907,182600,82357445,3425,3425,3425,3425,0
|
|
20230907,182500,82357445,3425,3425,3425,3425,2003
|
|
20230907,182400,82357445,3425,3425,3425,3425,0
|
|
20230907,182300,82357445,3425,3425,3425,3425,0
|
|
20230907,182200,82357445,3425,3425,3425,3425,0
|
|
20230907,182100,82357445,3425,3425,3425,3425,0
|
|
20230907,182000,82357445,3425,3425,3425,3425,0
|
|
20230907,181900,82357445,3425,3425,3425,3425,0
|
|
20230907,181800,82357445,3425,3425,3425,3425,0
|
|
20230907,181700,82357445,3425,3425,3425,3425,0
|
|
20230907,181600,82357445,3425,3425,3425,3425,0
|
|
20230907,181500,82357445,3425,3425,3425,3425,0
|
|
20230907,181400,82357445,3425,3425,3425,3425,0
|
|
20230907,181300,82357445,3425,3425,3425,3425,0
|
|
20230907,181200,82357445,3425,3425,3425,3425,0
|
|
20230907,181100,82357445,3425,3425,3425,3425,0
|
|
20230907,181000,82357445,3425,3425,3425,3425,0
|
|
20230907,180900,82357445,3425,3425,3425,3425,0
|
|
20230907,180800,82357445,3425,3425,3425,3425,0
|
|
20230907,180700,82357445,3425,3425,3425,3425,0
|
|
20230907,180600,82357445,3425,3425,3425,3425,0
|
|
20230907,180500,82357445,3425,3425,3425,3425,0
|
|
20230907,180400,82357445,3425,3425,3425,3425,0
|
|
20230907,180300,82357445,3425,3425,3425,3425,0
|
|
20230907,180200,82357445,3425,3425,3425,3425,0
|
|
20230907,180100,82357445,3425,3425,3425,3425,0
|
|
20230907,180000,82357445,3425,3425,3425,3425,0
|
|
20230907,175900,82357445,3425,3425,3425,3425,0
|
|
20230907,175800,82357445,3425,3425,3425,3425,0
|
|
20230907,175700,82357445,3425,3425,3425,3425,0
|
|
20230907,175600,82357445,3425,3425,3425,3425,0
|
|
20230907,175500,82357445,3425,3425,3425,3425,2003
|
|
20230907,175400,82357445,3425,3425,3425,3425,0
|
|
20230907,175300,82357445,3425,3425,3425,3425,0
|
|
20230907,175200,82357445,3425,3425,3425,3425,0
|
|
20230907,175100,82357445,3425,3425,3425,3425,0
|
|
20230907,175000,82357445,3425,3425,3425,3425,0
|
|
20230907,174900,82357445,3425,3425,3425,3425,0
|
|
20230907,174800,82357445,3425,3425,3425,3425,0
|
|
20230907,174700,82357445,3425,3425,3425,3425,0
|
|
20230907,174600,82357445,3425,3425,3425,3425,0
|
|
20230907,174500,82357445,3425,3425,3425,3425,0
|
|
20230907,174400,82357445,3425,3425,3425,3425,0
|
|
20230907,174300,82357445,3425,3425,3425,3425,0
|
|
20230907,174200,82357445,3425,3425,3425,3425,0
|
|
20230907,174100,82357445,3425,3425,3425,3425,0
|
|
20230907,174000,82357445,3425,3425,3425,3425,0
|
|
20230907,173900,82357445,3425,3425,3425,3425,0
|
|
20230907,173800,82357445,3425,3425,3425,3425,0
|
|
20230907,173700,82357445,3425,3425,3425,3425,0
|
|
20230907,173600,82357445,3425,3425,3425,3425,0
|
|
20230907,173500,82357445,3425,3425,3425,3425,0
|
|
20230907,173400,82357445,3425,3425,3425,3425,0
|
|
20230907,173300,82357445,3425,3425,3425,3425,0
|
|
20230907,173200,82357445,3425,3425,3425,3425,0
|
|
20230907,173100,82357445,3425,3425,3425,3425,0
|
|
20230907,173000,82357445,3425,3425,3425,3425,0
|
|
20230907,172900,82357445,3425,3425,3425,3425,0
|
|
20230907,172800,82357445,3425,3425,3425,3425,0
|
|
20230907,172700,82357445,3425,3425,3425,3425,0
|
|
20230907,172600,82357445,3425,3425,3425,3425,0
|
|
20230907,172500,82357445,3425,3425,3425,3425,2003
|
|
20230907,172400,82357445,3425,3425,3425,3425,0
|
|
20230907,172300,82357445,3425,3425,3425,3425,0
|
|
20230907,172200,82357445,3425,3425,3425,3425,0
|
|
20230907,172100,82357445,3425,3425,3425,3425,0
|
|
20230907,172000,82357445,3425,3425,3425,3425,0
|
|
20230907,171900,82357445,3425,3425,3425,3425,0
|
|
20230907,171800,82357445,3425,3425,3425,3425,0
|
|
20230907,171700,82357445,3425,3425,3425,3425,0
|
|
20230907,171600,82357445,3425,3425,3425,3425,0
|
|
20230907,171500,82357445,3425,3425,3425,3425,0
|
|
20230907,171400,82357445,3425,3425,3425,3425,0
|
|
20230907,171300,82357445,3425,3425,3425,3425,0
|
|
20230907,171200,82357445,3425,3425,3425,3425,0
|
|
20230907,171100,82357445,3425,3425,3425,3425,0
|
|
20230907,171000,82357445,3425,3425,3425,3425,0
|
|
20230907,170900,82357445,3425,3425,3425,3425,0
|
|
20230907,170800,82357445,3425,3425,3425,3425,0
|
|
20230907,170700,82357445,3425,3425,3425,3425,0
|
|
20230907,170600,82357445,3425,3425,3425,3425,0
|
|
20230907,170500,82357445,3425,3425,3425,3425,0
|
|
20230907,170400,82357445,3425,3425,3425,3425,0
|
|
20230907,170300,82357445,3425,3425,3425,3425,0
|
|
20230907,170200,82357445,3425,3425,3425,3425,0
|
|
20230907,170100,82357445,3425,3425,3425,3425,0
|
|
20230907,170000,82357445,3425,3425,3425,3425,0
|
|
20230907,165900,82357445,3425,3425,3425,3425,0
|
|
20230907,165800,82357445,3425,3425,3425,3425,0
|
|
20230907,165700,82357445,3425,3425,3425,3425,0
|
|
20230907,165600,82357445,3425,3425,3425,3425,0
|
|
20230907,165500,82357445,3425,3425,3425,3425,2003
|
|
20230907,165400,82357445,3425,3425,3425,3425,0
|
|
20230907,165300,82357445,3425,3425,3425,3425,0
|
|
20230907,165200,82357445,3425,3425,3425,3425,0
|
|
20230907,165100,82357445,3425,3425,3425,3425,0
|
|
20230907,165000,82357445,3425,3425,3425,3425,0
|
|
20230907,164900,82357445,3425,3425,3425,3425,0
|
|
20230907,164800,82357445,3425,3425,3425,3425,0
|
|
20230907,164700,82357445,3425,3425,3425,3425,0
|
|
20230907,164600,82357445,3425,3425,3425,3425,0
|
|
20230907,164500,82357445,3425,3425,3425,3425,0
|
|
20230907,164400,82357445,3425,3425,3425,3425,0
|
|
20230907,164300,82357445,3425,3425,3425,3425,0
|
|
20230907,164200,82357445,3425,3425,3425,3425,0
|
|
20230907,164100,82357445,3425,3425,3425,3425,0
|
|
20230907,164000,82357445,3425,3425,3425,3425,0
|
|
20230907,163900,82357445,3425,3425,3425,3425,0
|
|
20230907,163800,82357445,3425,3425,3425,3425,0
|
|
20230907,163700,82357445,3425,3425,3425,3425,0
|
|
20230907,163600,82357445,3425,3425,3425,3425,0
|
|
20230907,163500,82357445,3425,3425,3425,3425,0
|
|
20230907,163400,82357445,3425,3425,3425,3425,0
|
|
20230907,163300,82357445,3425,3425,3425,3425,0
|
|
20230907,163200,82357445,3425,3425,3425,3425,0
|
|
20230907,163100,82357445,3425,3425,3425,3425,0
|
|
20230907,163000,82357445,3425,3425,3425,3425,0
|
|
20230907,162900,82357445,3425,3425,3425,3425,0
|
|
20230907,162800,82357445,3425,3425,3425,3425,0
|
|
20230907,162700,82357445,3425,3425,3425,3425,0
|
|
20230907,162600,82357445,3425,3425,3425,3425,0
|
|
20230907,162500,82357445,3425,3425,3425,3425,2003
|
|
20230907,162400,82357445,3425,3425,3425,3425,0
|
|
20230907,162300,82357445,3425,3425,3425,3425,0
|
|
20230907,162200,82357445,3425,3425,3425,3425,0
|
|
20230907,162100,82357445,3425,3425,3425,3425,0
|
|
20230907,162000,82357445,3425,3425,3425,3425,0
|
|
20230907,161900,82357445,3425,3425,3425,3425,0
|
|
20230907,161800,82357445,3425,3425,3425,3425,0
|
|
20230907,161700,82357445,3425,3425,3425,3425,0
|
|
20230907,161600,82357445,3425,3425,3425,3425,0
|
|
20230907,161500,82357445,3425,3425,3425,3425,0
|
|
20230907,161400,82357445,3425,3425,3425,3425,0
|
|
20230907,161300,82357445,3425,3425,3425,3425,0
|
|
20230907,161200,82357445,3425,3425,3425,3425,0
|
|
20230907,161100,82357445,3425,3425,3425,3425,0
|
|
20230907,161000,82357445,3425,3425,3425,3425,0
|
|
20230907,160900,82357445,3425,3425,3425,3425,0
|
|
20230907,160800,82357445,3425,3425,3425,3425,0
|
|
20230907,160700,82357445,3425,3425,3425,3425,0
|
|
20230907,160600,82357445,3425,3425,3425,3425,0
|
|
20230907,160500,82357445,3425,3425,3425,3425,0
|
|
20230907,160400,82357445,3425,3425,3425,3425,0
|
|
20230907,160300,82357445,3425,3425,3425,3425,0
|
|
20230907,160200,82357445,3425,3425,3425,3425,0
|
|
20230907,160100,82357445,3425,3425,3425,3425,0
|
|
20230907,160000,82357445,3425,3425,3425,3425,0
|
|
20230907,155900,82357445,3425,3425,3425,3425,0
|
|
20230907,155800,82357445,3425,3425,3425,3425,0
|
|
20230907,155700,82357445,3425,3425,3425,3425,0
|
|
20230907,155600,82357445,3425,3425,3425,3425,0
|
|
20230907,155500,82357445,3425,3425,3425,3425,2003
|
|
20230907,155400,82357445,3425,3425,3425,3425,0
|
|
20230907,155300,82357445,3425,3425,3425,3425,0
|
|
20230907,155200,82357445,3425,3425,3425,3425,0
|
|
20230907,155100,82357445,3425,3425,3425,3425,0
|
|
20230907,155000,82357445,3425,3425,3425,3425,0
|
|
20230907,154900,82357445,3425,3425,3425,3425,0
|
|
20230907,154800,82357445,3425,3425,3425,3425,0
|
|
20230907,154700,82357445,3425,3425,3425,3425,0
|
|
20230907,154600,82357445,3425,3425,3425,3425,0
|
|
20230907,154500,82357445,3425,3425,3425,3425,0
|
|
20230907,154400,82357445,3425,3425,3425,3425,0
|
|
20230907,154300,82357445,3425,3425,3425,3425,0
|
|
20230907,154200,82357445,3425,3425,3425,3425,0
|
|
20230907,154100,82357445,3425,3425,3425,3425,0
|
|
20230907,154000,82357445,3425,3425,3425,3425,0
|
|
20230907,153900,82357445,3425,3425,3425,3425,0
|
|
20230907,153800,82357445,3425,3425,3425,3425,0
|
|
20230907,153700,82357445,3425,3425,3425,3425,0
|
|
20230907,153600,82357445,3425,3425,3425,3425,0
|
|
20230907,153500,82357445,3425,3425,3425,3425,0
|
|
20230907,153400,82357445,3425,3425,3425,3425,0
|
|
20230907,153300,82357445,3425,3425,3425,3425,0
|
|
20230907,153200,82357445,3425,3425,3425,3425,0
|
|
20230907,153100,82357445,3425,3425,3425,3425,0
|
|
20230907,153000,82357445,3425,3425,3425,3425,2003
|
|
20230907,152900,75497170,3440,3440,3440,3440,0
|
|
20230907,152800,75497170,3440,3440,3440,3440,0
|
|
20230907,152700,75497170,3440,3440,3440,3440,0
|
|
20230907,152600,75497170,3440,3440,3440,3440,0
|
|
20230907,152500,75497170,3440,3440,3440,3440,0
|
|
20230907,152400,75497170,3440,3440,3440,3440,0
|
|
20230907,152300,75497170,3440,3440,3440,3440,0
|
|
20230907,152200,75497170,3440,3440,3440,3440,0
|
|
20230907,152100,75497170,3440,3440,3440,3440,0
|
|
20230907,152000,75497170,3440,3440,3440,3440,0
|
|
20230907,151900,75497170,3440,3440,3440,3440,0
|
|
20230907,151800,75497170,3440,3440,3440,3440,0
|
|
20230907,151700,75497170,3440,3440,3440,3440,0
|
|
20230907,151600,75497170,3440,3440,3440,3440,1
|
|
20230907,151500,75493730,3435,3430,3435,3420,1234
|
|
20230907,151400,71266340,3435,3435,3435,3435,0
|
|
20230907,151300,71266340,3435,3435,3435,3435,0
|
|
20230907,151200,71266340,3435,3435,3435,3435,1
|
|
20230907,151100,71262905,3435,3430,3435,3430,18
|
|
20230907,151000,71201155,3435,3430,3435,3425,4
|
|
20230907,150900,71187430,3440,3430,3440,3430,140
|
|
20230907,150800,70707220,3425,3430,3430,3425,200
|
|
20230907,150700,70021260,3430,3430,3430,3430,9
|
|
20230907,150600,69990390,3445,3445,3445,3445,0
|
|
20230907,150500,69990390,3445,3445,3445,3445,0
|
|
20230907,150400,69990390,3445,3445,3445,3445,0
|
|
20230907,150300,69990390,3445,3445,3445,3445,1
|
|
20230907,150200,69986945,3430,3430,3430,3430,10
|
|
20230907,150100,69952645,3430,3445,3445,3430,201
|
|
20230907,150000,69263200,3445,3445,3445,3445,0
|
|
20230907,145900,69263200,3445,3445,3445,3445,0
|
|
20230907,145800,69263200,3445,3445,3445,3445,6
|
|
20230907,145700,69242530,3445,3445,3445,3445,1
|
|
20230907,145600,69239085,3430,3435,3435,3430,1000
|
|
20230907,145500,65807785,3445,3445,3445,3445,0
|
|
20230907,145400,65807785,3445,3445,3445,3445,0
|
|
20230907,145300,65807785,3445,3445,3445,3445,0
|
|
20230907,145200,65807785,3445,3445,3445,3445,0
|
|
20230907,145100,65807785,3445,3445,3445,3445,0
|
|
20230907,145000,65807785,3445,3445,3445,3445,0
|
|
20230907,144900,65807785,3445,3445,3445,3445,0
|
|
20230907,144800,65807785,3445,3445,3445,3445,0
|
|
20230907,144700,65807785,3445,3445,3445,3445,0
|
|
20230907,144600,65807785,3445,3445,3445,3445,0
|
|
20230907,144500,65807785,3445,3445,3445,3445,0
|
|
20230907,144400,65807785,3445,3445,3445,3445,0
|
|
20230907,144300,65807785,3445,3445,3445,3445,0
|
|
20230907,144200,65807785,3445,3445,3445,3445,0
|
|
20230907,144100,65807785,3445,3445,3445,3445,0
|
|
20230907,144000,65807785,3445,3445,3445,3445,14
|
|
20230907,143900,65759555,3445,3445,3445,3445,0
|
|
20230907,143800,65759555,3445,3445,3445,3445,0
|
|
20230907,143700,65759555,3445,3445,3445,3445,0
|
|
20230907,143600,65759555,3445,3445,3445,3445,0
|
|
20230907,143500,65759555,3445,3445,3445,3445,0
|
|
20230907,143400,65759555,3445,3445,3445,3445,0
|
|
20230907,143300,65759555,3445,3445,3445,3445,0
|
|
20230907,143200,65759555,3445,3445,3445,3445,0
|
|
20230907,143100,65759555,3445,3445,3445,3445,0
|
|
20230907,143000,65759555,3445,3440,3445,3435,301
|
|
20230907,142900,64725605,3440,3450,3450,3440,151
|
|
20230907,142800,64206155,3440,3440,3440,3440,8
|
|
20230907,142700,64178635,3450,3450,3450,3450,0
|
|
20230907,142600,64178635,3450,3450,3450,3450,0
|
|
20230907,142500,64178635,3450,3450,3450,3450,9
|
|
20230907,142400,64147585,3450,3450,3450,3450,0
|
|
20230907,142300,64147585,3450,3450,3450,3450,0
|
|
20230907,142200,64147585,3450,3450,3450,3450,250
|
|
20230907,142100,63285085,3450,3450,3450,3450,138
|
|
20230907,142000,62808985,3450,3450,3450,3450,0
|
|
20230907,141900,62808985,3450,3450,3450,3450,0
|
|
20230907,141800,62808985,3450,3450,3450,3450,0
|
|
20230907,141700,62808985,3450,3450,3450,3450,0
|
|
20230907,141600,62808985,3450,3450,3450,3450,0
|
|
20230907,141500,62808985,3450,3435,3450,3435,404
|
|
20230907,141400,61421230,3435,3435,3435,3435,0
|
|
20230907,141300,61421230,3435,3435,3435,3435,400
|
|
20230907,141200,60047230,3450,3435,3450,3435,145
|
|
20230907,141100,59549140,3450,3450,3450,3450,0
|
|
20230907,141000,59549140,3450,3450,3450,3450,0
|
|
20230907,140900,59549140,3450,3450,3450,3450,0
|
|
20230907,140800,59549140,3450,3450,3450,3450,0
|
|
20230907,140700,59549140,3450,3450,3450,3450,30
|
|
20230907,140600,59445640,3450,3450,3450,3450,0
|
|
20230907,140500,59445640,3450,3450,3450,3450,1
|
|
20230907,140400,59442190,3450,3450,3450,3450,0
|
|
20230907,140300,59442190,3450,3450,3450,3450,24
|
|
20230907,140200,59359390,3450,3450,3450,3450,0
|
|
20230907,140100,59359390,3450,3450,3450,3450,0
|
|
20230907,140000,59359390,3450,3450,3450,3450,0
|
|
20230907,135900,59359390,3450,3450,3450,3450,0
|
|
20230907,135800,59359390,3450,3450,3450,3450,0
|
|
20230907,135700,59359390,3450,3450,3450,3450,0
|
|
20230907,135600,59359390,3450,3450,3450,3450,1
|
|
20230907,135500,59355940,3455,3455,3455,3455,0
|
|
20230907,135400,59355940,3455,3455,3455,3455,0
|
|
20230907,135300,59355940,3455,3455,3455,3430,406
|
|
20230907,135200,57963025,3440,3435,3440,3430,1052
|
|
20230907,135100,54348435,3440,3440,3440,3440,13
|
|
20230907,135000,54303715,3440,3440,3440,3440,0
|
|
20230907,134900,54303715,3440,3440,3440,3440,0
|
|
20230907,134800,54303715,3440,3440,3440,3440,0
|
|
20230907,134700,54303715,3440,3440,3440,3440,33
|
|
20230907,134600,54190195,3440,3440,3440,3440,168
|
|
20230907,134500,53612275,3440,3455,3455,3440,344
|
|
20230907,134400,52426370,3465,3465,3465,3465,0
|
|
20230907,134300,52426370,3465,3465,3465,3465,0
|
|
20230907,134200,52426370,3465,3465,3465,3465,0
|
|
20230907,134100,52426370,3465,3465,3465,3465,0
|
|
20230907,134000,52426370,3465,3465,3465,3465,0
|
|
20230907,133900,52426370,3465,3465,3465,3465,0
|
|
20230907,133800,52426370,3465,3465,3465,3465,0
|
|
20230907,133700,52426370,3465,3455,3465,3455,4
|
|
20230907,133600,52412530,3470,3465,3470,3465,25
|
|
20230907,133500,52325890,3460,3460,3460,3460,36
|
|
20230907,133400,52201330,3470,3470,3470,3470,0
|
|
20230907,133300,52201330,3470,3470,3470,3470,0
|
|
20230907,133200,52201330,3470,3470,3470,3470,1
|
|
20230907,133100,52197860,3470,3470,3470,3470,0
|
|
20230907,133000,52197860,3470,3470,3470,3470,0
|
|
20230907,132900,52197860,3470,3470,3470,3470,0
|
|
20230907,132800,52197860,3470,3470,3470,3470,0
|
|
20230907,132700,52197860,3470,3470,3470,3470,0
|
|
20230907,132600,52197860,3470,3470,3470,3470,0
|
|
20230907,132500,52197860,3470,3470,3470,3470,0
|
|
20230907,132400,52197860,3470,3470,3470,3470,0
|
|
20230907,132300,52197860,3470,3470,3470,3470,0
|
|
20230907,132200,52197860,3470,3470,3470,3470,0
|
|
20230907,132100,52197860,3470,3470,3470,3470,0
|
|
20230907,132000,52197860,3470,3470,3470,3470,0
|
|
20230907,131900,52197860,3470,3470,3470,3470,0
|
|
20230907,131800,52197860,3470,3470,3470,3470,3
|
|
20230907,131700,52187450,3470,3470,3470,3470,0
|
|
20230907,131600,52187450,3470,3470,3470,3470,0
|
|
20230907,131500,52187450,3470,3470,3470,3470,0
|
|
20230907,131400,52187450,3470,3470,3470,3470,0
|
|
20230907,131300,52187450,3470,3470,3470,3470,0
|
|
20230907,131200,52187450,3470,3470,3470,3470,0
|
|
20230907,131100,52187450,3470,3470,3470,3470,0
|
|
20230907,131000,52187450,3470,3470,3470,3470,0
|
|
20230907,130900,52187450,3470,3470,3470,3470,0
|
|
20230907,130800,52187450,3470,3470,3470,3470,0
|
|
20230907,130700,52187450,3470,3470,3470,3470,0
|
|
20230907,130600,52187450,3470,3470,3470,3470,0
|
|
20230907,130500,52187450,3470,3470,3470,3470,0
|
|
20230907,130400,52187450,3470,3470,3470,3470,0
|
|
20230907,130300,52187450,3470,3470,3470,3470,0
|
|
20230907,130200,52187450,3470,3470,3470,3470,0
|
|
20230907,130100,52187450,3470,3470,3470,3470,0
|
|
20230907,130000,52187450,3470,3470,3470,3470,0
|
|
20230907,125900,52187450,3470,3470,3470,3470,4
|
|
20230907,125800,52173570,3470,3470,3470,3470,0
|
|
20230907,125700,52173570,3470,3470,3470,3470,2
|
|
20230907,125600,52166630,3475,3475,3475,3475,0
|
|
20230907,125500,52166630,3475,3475,3475,3475,0
|
|
20230907,125400,52166630,3475,3475,3475,3475,0
|
|
20230907,125300,52166630,3475,3475,3475,3475,0
|
|
20230907,125200,52166630,3475,3475,3475,3475,0
|
|
20230907,125100,52166630,3475,3475,3475,3475,0
|
|
20230907,125000,52166630,3475,3475,3475,3475,0
|
|
20230907,124900,52166630,3475,3475,3475,3475,0
|
|
20230907,124800,52166630,3475,3475,3475,3475,0
|
|
20230907,124700,52166630,3475,3475,3475,3475,0
|
|
20230907,124600,52166630,3475,3475,3475,3475,0
|
|
20230907,124500,52166630,3475,3475,3475,3475,0
|
|
20230907,124400,52166630,3475,3475,3475,3475,0
|
|
20230907,124300,52166630,3475,3460,3475,3460,270
|
|
20230907,124200,51232400,3460,3460,3460,3460,0
|
|
20230907,124100,51232400,3460,3460,3460,3440,857
|
|
20230907,124000,48282060,3470,3470,3470,3470,1
|
|
20230907,123900,48278590,3470,3470,3470,3470,0
|
|
20230907,123800,48278590,3470,3470,3470,3470,0
|
|
20230907,123700,48278590,3470,3470,3470,3470,0
|
|
20230907,123600,48278590,3470,3470,3470,3470,0
|
|
20230907,123500,48278590,3470,3470,3470,3470,0
|
|
20230907,123400,48278590,3470,3470,3470,3470,0
|
|
20230907,123300,48278590,3470,3470,3470,3470,0
|
|
20230907,123200,48278590,3470,3470,3470,3470,0
|
|
20230907,123100,48278590,3470,3470,3470,3470,2
|
|
20230907,123000,48271650,3470,3470,3470,3470,0
|
|
20230907,122900,48271650,3470,3470,3470,3470,0
|
|
20230907,122800,48271650,3470,3470,3470,3470,0
|
|
20230907,122700,48271650,3470,3470,3470,3470,0
|
|
20230907,122600,48271650,3470,3470,3470,3470,0
|
|
20230907,122500,48271650,3470,3470,3470,3470,0
|
|
20230907,122400,48271650,3470,3460,3470,3460,346
|
|
20230907,122300,47074470,3455,3455,3455,3455,10
|
|
20230907,122200,47039920,3460,3460,3460,3460,0
|
|
20230907,122100,47039920,3460,3460,3460,3460,19
|
|
20230907,122000,46974180,3455,3455,3455,3455,0
|
|
20230907,121900,46974180,3455,3455,3455,3455,0
|
|
20230907,121800,46974180,3455,3455,3455,3455,0
|
|
20230907,121700,46974180,3455,3455,3455,3455,0
|
|
20230907,121600,46974180,3455,3455,3455,3455,0
|
|
20230907,121500,46974180,3455,3455,3455,3455,14
|
|
20230907,121400,46925810,3460,3460,3460,3460,0
|
|
20230907,121300,46925810,3460,3465,3465,3460,140
|
|
20230907,121200,46441210,3470,3465,3470,3465,96
|
|
20230907,121100,46108540,3470,3470,3470,3470,50
|
|
20230907,121000,45935040,3475,3475,3475,3475,0
|
|
20230907,120900,45935040,3475,3475,3475,3475,0
|
|
20230907,120800,45935040,3475,3475,3475,3475,1
|
|
20230907,120700,45931565,3440,3480,3480,3440,1913
|
|
20230907,120600,39325365,3495,3495,3495,3495,0
|
|
20230907,120500,39325365,3495,3495,3495,3495,0
|
|
20230907,120400,39325365,3495,3495,3495,3495,0
|
|
20230907,120300,39325365,3495,3495,3495,3495,0
|
|
20230907,120200,39325365,3495,3495,3495,3495,0
|
|
20230907,120100,39325365,3495,3495,3495,3495,0
|
|
20230907,120000,39325365,3495,3495,3495,3495,1
|
|
20230907,115900,39321870,3495,3495,3495,3495,0
|
|
20230907,115800,39321870,3495,3495,3495,3495,0
|
|
20230907,115700,39321870,3495,3495,3495,3495,0
|
|
20230907,115600,39321870,3495,3495,3495,3495,0
|
|
20230907,115500,39321870,3495,3495,3495,3495,0
|
|
20230907,115400,39321870,3495,3495,3495,3495,0
|
|
20230907,115300,39321870,3495,3495,3495,3495,0
|
|
20230907,115200,39321870,3495,3495,3495,3495,10
|
|
20230907,115100,39286920,3495,3495,3495,3495,0
|
|
20230907,115000,39286920,3495,3495,3495,3495,0
|
|
20230907,114900,39286920,3495,3495,3495,3495,0
|
|
20230907,114800,39286920,3495,3495,3495,3495,0
|
|
20230907,114700,39286920,3495,3495,3495,3495,0
|
|
20230907,114600,39286920,3495,3495,3495,3495,0
|
|
20230907,114500,39286920,3495,3495,3495,3495,1
|
|
20230907,114400,39283425,3470,3470,3470,3470,0
|
|
20230907,114300,39283425,3470,3470,3470,3470,0
|
|
20230907,114200,39283425,3470,3470,3470,3470,0
|
|
20230907,114100,39283425,3470,3470,3470,3470,0
|
|
20230907,114000,39283425,3470,3470,3470,3470,106
|
|
20230907,113900,38915605,3495,3495,3495,3495,0
|
|
20230907,113800,38915605,3495,3495,3495,3495,0
|
|
20230907,113700,38915605,3495,3495,3495,3495,0
|
|
20230907,113600,38915605,3495,3495,3495,3495,0
|
|
20230907,113500,38915605,3495,3495,3495,3495,0
|
|
20230907,113400,38915605,3495,3495,3495,3495,0
|
|
20230907,113300,38915605,3495,3495,3495,3495,0
|
|
20230907,113200,38915605,3495,3495,3495,3495,0
|
|
20230907,113100,38915605,3495,3495,3495,3495,0
|
|
20230907,113000,38915605,3495,3495,3495,3495,0
|
|
20230907,112900,38915605,3495,3495,3495,3495,0
|
|
20230907,112800,38915605,3495,3495,3495,3495,0
|
|
20230907,112700,38915605,3495,3495,3495,3495,0
|
|
20230907,112600,38915605,3495,3495,3495,3495,0
|
|
20230907,112500,38915605,3495,3495,3495,3495,0
|
|
20230907,112400,38915605,3495,3495,3495,3495,0
|
|
20230907,112300,38915605,3495,3495,3495,3495,0
|
|
20230907,112200,38915605,3495,3495,3495,3495,0
|
|
20230907,112100,38915605,3495,3495,3495,3495,0
|
|
20230907,112000,38915605,3495,3495,3495,3495,0
|
|
20230907,111900,38915605,3495,3495,3495,3495,0
|
|
20230907,111800,38915605,3495,3495,3495,3495,0
|
|
20230907,111700,38915605,3495,3495,3495,3495,0
|
|
20230907,111600,38915605,3495,3495,3495,3495,0
|
|
20230907,111500,38915605,3495,3495,3495,3495,0
|
|
20230907,111400,38915605,3495,3495,3495,3495,0
|
|
20230907,111300,38915605,3495,3475,3495,3475,282
|
|
20230907,111200,37935635,3475,3475,3475,3475,100
|
|
20230907,111100,37588135,3475,3475,3475,3475,4
|
|
20230907,111000,37574235,3475,3475,3475,3475,0
|
|
20230907,110900,37574235,3475,3475,3475,3475,10
|
|
20230907,110800,37539485,3475,3475,3475,3475,0
|
|
20230907,110700,37539485,3475,3475,3475,3475,0
|
|
20230907,110600,37539485,3475,3475,3475,3475,1
|
|
20230907,110500,37536010,3475,3475,3475,3475,0
|
|
20230907,110400,37536010,3475,3475,3475,3475,250
|
|
20230907,110300,36667260,3475,3475,3475,3475,0
|
|
20230907,110200,36667260,3475,3475,3475,3475,0
|
|
20230907,110100,36667260,3475,3475,3475,3475,34
|
|
20230907,110000,36549110,3475,3475,3475,3475,0
|
|
20230907,105900,36549110,3475,3475,3475,3475,53
|
|
20230907,105800,36364935,3475,3475,3475,3475,7
|
|
20230907,105700,36340610,3475,3475,3475,3475,15
|
|
20230907,105600,36288485,3475,3475,3475,3475,1
|
|
20230907,105500,36285010,3465,3465,3465,3465,89
|
|
20230907,105400,35976625,3460,3460,3460,3460,58
|
|
20230907,105300,35775945,3465,3465,3465,3465,0
|
|
20230907,105200,35775945,3465,3465,3465,3465,102
|
|
20230907,105100,35422515,3475,3475,3475,3475,0
|
|
20230907,105000,35422515,3475,3475,3475,3475,0
|
|
20230907,104900,35422515,3475,3475,3475,3475,1
|
|
20230907,104800,35419040,3460,3485,3485,3460,1000
|
|
20230907,104700,31951655,3485,3485,3485,3485,0
|
|
20230907,104600,31951655,3485,3485,3485,3485,0
|
|
20230907,104500,31951655,3485,3485,3485,3485,1
|
|
20230907,104400,31948170,3490,3485,3490,3485,8
|
|
20230907,104300,31920285,3485,3485,3485,3485,35
|
|
20230907,104200,31798310,3490,3490,3490,3490,0
|
|
20230907,104100,31798310,3490,3490,3490,3490,15
|
|
20230907,104000,31745960,3485,3485,3485,3485,0
|
|
20230907,103900,31745960,3485,3485,3485,3485,11
|
|
20230907,103800,31707625,3485,3485,3485,3485,0
|
|
20230907,103700,31707625,3485,3485,3485,3485,0
|
|
20230907,103600,31707625,3485,3485,3485,3485,1
|
|
20230907,103500,31704140,3485,3485,3485,3485,7
|
|
20230907,103400,31679745,3485,3485,3485,3485,31
|
|
20230907,103300,31571710,3485,3485,3485,3485,10
|
|
20230907,103200,31536860,3490,3490,3490,3490,115
|
|
20230907,103100,31135510,3500,3500,3500,3500,0
|
|
20230907,103000,31135510,3500,3500,3500,3500,2
|
|
20230907,102900,31128510,3500,3500,3500,3500,0
|
|
20230907,102800,31128510,3500,3500,3500,3500,0
|
|
20230907,102700,31128510,3500,3500,3500,3500,0
|
|
20230907,102600,31128510,3500,3500,3500,3500,0
|
|
20230907,102500,31128510,3500,3500,3500,3500,0
|
|
20230907,102400,31128510,3500,3500,3500,3500,0
|
|
20230907,102300,31128510,3500,3500,3500,3500,0
|
|
20230907,102200,31128510,3500,3500,3500,3500,0
|
|
20230907,102100,31128510,3500,3500,3500,3500,0
|
|
20230907,102000,31128510,3500,3500,3500,3500,0
|
|
20230907,101900,31128510,3500,3500,3500,3500,0
|
|
20230907,101800,31128510,3500,3500,3500,3500,1
|
|
20230907,101700,31125010,3500,3500,3500,3500,0
|
|
20230907,101600,31125010,3500,3500,3500,3500,0
|
|
20230907,101500,31125010,3500,3500,3500,3500,0
|
|
20230907,101400,31125010,3500,3500,3500,3500,0
|
|
20230907,101300,31125010,3500,3500,3500,3500,0
|
|
20230907,101200,31125010,3500,3500,3500,3500,4
|
|
20230907,101100,31111010,3500,3500,3500,3500,1
|
|
20230907,101000,31107510,3500,3500,3500,3500,0
|
|
20230907,100900,31107510,3500,3500,3500,3500,0
|
|
20230907,100800,31107510,3500,3500,3500,3500,0
|
|
20230907,100700,31107510,3500,3500,3500,3500,1
|
|
20230907,100600,31104010,3490,3490,3490,3490,1
|
|
20230907,100500,31100520,3495,3495,3495,3495,0
|
|
20230907,100400,31100520,3495,3495,3495,3495,0
|
|
20230907,100300,31100520,3495,3495,3495,3495,0
|
|
20230907,100200,31100520,3495,3495,3495,3495,75
|
|
20230907,100100,30838395,3495,3495,3495,3495,94
|
|
20230907,100000,30509865,3500,3500,3500,3500,0
|
|
20230907,095900,30509865,3500,3500,3500,3500,399
|
|
20230907,095800,29113365,3510,3510,3510,3510,0
|
|
20230907,095700,29113365,3510,3510,3510,3510,0
|
|
20230907,095600,29113365,3510,3510,3510,3510,0
|
|
20230907,095500,29113365,3510,3510,3510,3510,0
|
|
20230907,095400,29113365,3510,3510,3510,3510,2
|
|
20230907,095300,29106345,3500,3500,3500,3500,0
|
|
20230907,095200,29106345,3500,3500,3500,3500,500
|
|
20230907,095100,27356345,3505,3505,3505,3505,100
|
|
20230907,095000,27005845,3500,3500,3500,3500,0
|
|
20230907,094900,27005845,3500,3510,3510,3500,5000
|
|
20230907,094800,9500795,3505,3505,3505,3505,0
|
|
20230907,094700,9500795,3505,3505,3505,3505,0
|
|
20230907,094600,9500795,3505,3505,3505,3505,46
|
|
20230907,094500,9339565,3505,3505,3505,3505,553
|
|
20230907,094400,7401300,3510,3510,3510,3510,160
|
|
20230907,094300,6839700,3510,3510,3510,3510,0
|
|
20230907,094200,6839700,3510,3515,3515,3510,192
|
|
20230907,094100,6164825,3520,3520,3520,3520,0
|
|
20230907,094000,6164825,3520,3520,3520,3520,210
|
|
20230907,093900,5425625,3530,3530,3530,3530,0
|
|
20230907,093800,5425625,3530,3530,3530,3530,0
|
|
20230907,093700,5425625,3530,3530,3530,3530,0
|
|
20230907,093600,5425625,3530,3530,3530,3530,0
|
|
20230907,093500,5425625,3530,3530,3530,3530,0
|
|
20230907,093400,5425625,3530,3530,3530,3530,0
|
|
20230907,093300,5425625,3530,3530,3530,3530,1
|
|
20230907,093200,5422095,3520,3520,3520,3520,0
|
|
20230907,093100,5422095,3520,3520,3520,3520,0
|
|
20230907,093000,5422095,3520,3520,3520,3520,506
|
|
20230907,092900,3640975,3525,3525,3525,3525,21
|
|
20230907,092800,3566950,3530,3535,3535,3530,67
|
|
20230907,092700,3330155,3535,3535,3535,3535,0
|
|
20230907,092600,3330155,3535,3535,3535,3535,113
|
|
20230907,092500,2930700,3530,3530,3530,3530,20
|
|
20230907,092400,2860100,3535,3535,3535,3535,5
|
|
20230907,092300,2842425,3535,3535,3535,3535,0
|
|
20230907,092200,2842425,3535,3535,3535,3535,13
|
|
20230907,092100,2796470,3530,3530,3530,3530,0
|
|
20230907,092000,2796470,3530,3535,3535,3530,18
|
|
20230907,091900,2732850,3530,3530,3530,3530,7
|
|
20230907,091800,2708140,3525,3525,3525,3525,0
|
|
20230907,091700,2708140,3525,3525,3525,3525,0
|
|
20230907,091600,2708140,3525,3525,3525,3525,0
|
|
20230907,091500,2708140,3525,3525,3525,3525,1
|
|
20230907,091400,2704615,3520,3520,3520,3520,0
|
|
20230907,091300,2704615,3520,3520,3520,3520,0
|
|
20230907,091200,2704615,3520,3520,3520,3520,0
|
|
20230907,091100,2704615,3520,3520,3520,3520,0
|
|
20230907,091000,2704615,3520,3520,3520,3520,0
|
|
20230907,090900,2704615,3520,3520,3520,3520,0
|
|
20230907,090800,2704615,3520,3520,3520,3520,0
|
|
20230907,090700,2704615,3520,3520,3520,3520,0
|
|
20230907,090600,2704615,3520,3520,3520,3520,54
|
|
20230907,090500,2514535,3520,3520,3520,3520,0
|
|
20230907,090400,2514535,3520,3520,3520,3520,0
|
|
20230907,090300,2514535,3520,3520,3520,3520,0
|
|
20230907,090200,2514535,3520,3520,3520,3520,59
|
|
20230907,090100,2306855,3515,3515,3515,3515,5
|
|
20230907,090000,2289280,3540,3550,3550,3540,645
|