644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194100,519671690,9010,9010,9010,9010,1680
|
|
20230908,194000,519671690,9010,9010,9010,9010,0
|
|
20230908,193900,519671690,9010,9010,9010,9010,0
|
|
20230908,193800,519671690,9010,9010,9010,9010,0
|
|
20230908,193700,519671690,9010,9010,9010,9010,0
|
|
20230908,193600,519671690,9010,9010,9010,9010,0
|
|
20230908,193500,519671690,9010,9010,9010,9010,0
|
|
20230908,193400,519671690,9010,9010,9010,9010,0
|
|
20230908,193300,519671690,9010,9010,9010,9010,0
|
|
20230908,193200,519671690,9010,9010,9010,9010,0
|
|
20230908,193100,519671690,9010,9010,9010,9010,0
|
|
20230908,193000,519671690,9010,9010,9010,9010,0
|
|
20230908,192900,519671690,9010,9010,9010,9010,0
|
|
20230908,192800,519671690,9010,9010,9010,9010,0
|
|
20230908,192700,519671690,9010,9010,9010,9010,0
|
|
20230908,192600,519671690,9010,9010,9010,9010,0
|
|
20230908,192500,519671690,9010,9010,9010,9010,0
|
|
20230908,192400,519671690,9010,9010,9010,9010,0
|
|
20230908,192300,519671690,9010,9010,9010,9010,0
|
|
20230908,192200,519671690,9010,9010,9010,9010,0
|
|
20230908,192100,519671690,9010,9010,9010,9010,0
|
|
20230908,192000,519671690,9010,9010,9010,9010,0
|
|
20230908,191900,519671690,9010,9010,9010,9010,0
|
|
20230908,191800,519671690,9010,9010,9010,9010,0
|
|
20230908,191700,519671690,9010,9010,9010,9010,0
|
|
20230908,191600,519671690,9010,9010,9010,9010,0
|
|
20230908,191500,519671690,9010,9010,9010,9010,0
|
|
20230908,191400,519671690,9010,9010,9010,9010,0
|
|
20230908,191300,519671690,9010,9010,9010,9010,0
|
|
20230908,191200,519671690,9010,9010,9010,9010,0
|
|
20230908,191100,519671690,9010,9010,9010,9010,1680
|
|
20230908,191000,519671690,9010,9010,9010,9010,0
|
|
20230908,190900,519671690,9010,9010,9010,9010,0
|
|
20230908,190800,519671690,9010,9010,9010,9010,0
|
|
20230908,190700,519671690,9010,9010,9010,9010,0
|
|
20230908,190600,519671690,9010,9010,9010,9010,0
|
|
20230908,190500,519671690,9010,9010,9010,9010,0
|
|
20230908,190400,519671690,9010,9010,9010,9010,0
|
|
20230908,190300,519671690,9010,9010,9010,9010,0
|
|
20230908,190200,519671690,9010,9010,9010,9010,0
|
|
20230908,190100,519671690,9010,9010,9010,9010,0
|
|
20230908,190000,519671690,9010,9010,9010,9010,0
|
|
20230908,185900,519671690,9010,9010,9010,9010,0
|
|
20230908,185800,519671690,9010,9010,9010,9010,0
|
|
20230908,185700,519671690,9010,9010,9010,9010,0
|
|
20230908,185600,519671690,9010,9010,9010,9010,0
|
|
20230908,185500,519671690,9010,9010,9010,9010,0
|
|
20230908,185400,519671690,9010,9010,9010,9010,0
|
|
20230908,185300,519671690,9010,9010,9010,9010,0
|
|
20230908,185200,519671690,9010,9010,9010,9010,0
|
|
20230908,185100,519671690,9010,9010,9010,9010,0
|
|
20230908,185000,519671690,9010,9010,9010,9010,0
|
|
20230908,184900,519671690,9010,9010,9010,9010,0
|
|
20230908,184800,519671690,9010,9010,9010,9010,0
|
|
20230908,184700,519671690,9010,9010,9010,9010,0
|
|
20230908,184600,519671690,9010,9010,9010,9010,0
|
|
20230908,184500,519671690,9010,9010,9010,9010,0
|
|
20230908,184400,519671690,9010,9010,9010,9010,0
|
|
20230908,184300,519671690,9010,9010,9010,9010,0
|
|
20230908,184200,519671690,9010,9010,9010,9010,0
|
|
20230908,184100,519671690,9010,9010,9010,9010,1680
|
|
20230908,184000,519671690,9010,9010,9010,9010,0
|
|
20230908,183900,519671690,9010,9010,9010,9010,0
|
|
20230908,183800,519671690,9010,9010,9010,9010,0
|
|
20230908,183700,519671690,9010,9010,9010,9010,0
|
|
20230908,183600,519671690,9010,9010,9010,9010,0
|
|
20230908,183500,519671690,9010,9010,9010,9010,0
|
|
20230908,183400,519671690,9010,9010,9010,9010,0
|
|
20230908,183300,519671690,9010,9010,9010,9010,0
|
|
20230908,183200,519671690,9010,9010,9010,9010,0
|
|
20230908,183100,519671690,9010,9010,9010,9010,0
|
|
20230908,183000,519671690,9010,9010,9010,9010,0
|
|
20230908,182900,519671690,9010,9010,9010,9010,0
|
|
20230908,182800,519671690,9010,9010,9010,9010,0
|
|
20230908,182700,519671690,9010,9010,9010,9010,0
|
|
20230908,182600,519671690,9010,9010,9010,9010,0
|
|
20230908,182500,519671690,9010,9010,9010,9010,0
|
|
20230908,182400,519671690,9010,9010,9010,9010,0
|
|
20230908,182300,519671690,9010,9010,9010,9010,0
|
|
20230908,182200,519671690,9010,9010,9010,9010,0
|
|
20230908,182100,519671690,9010,9010,9010,9010,0
|
|
20230908,182000,519671690,9010,9010,9010,9010,0
|
|
20230908,181900,519671690,9010,9010,9010,9010,0
|
|
20230908,181800,519671690,9010,9010,9010,9010,0
|
|
20230908,181700,519671690,9010,9010,9010,9010,0
|
|
20230908,181600,519671690,9010,9010,9010,9010,0
|
|
20230908,181500,519671690,9010,9010,9010,9010,0
|
|
20230908,181400,519671690,9010,9010,9010,9010,0
|
|
20230908,181300,519671690,9010,9010,9010,9010,0
|
|
20230908,181200,519671690,9010,9010,9010,9010,0
|
|
20230908,181100,519671690,9010,9010,9010,9010,1680
|
|
20230908,181000,519671690,9010,9010,9010,9010,0
|
|
20230908,180900,519671690,9010,9010,9010,9010,0
|
|
20230908,180800,519671690,9010,9010,9010,9010,0
|
|
20230908,180700,519671690,9010,9010,9010,9010,0
|
|
20230908,180600,519671690,9010,9010,9010,9010,0
|
|
20230908,180500,519671690,9010,9010,9010,9010,0
|
|
20230908,180400,519671690,9010,9010,9010,9010,0
|
|
20230908,180300,519671690,9010,9010,9010,9010,0
|
|
20230908,180200,519671690,9010,9010,9010,9010,0
|
|
20230908,180100,519671690,9010,9010,9010,9010,0
|
|
20230908,180000,519671690,9010,9010,9010,9010,0
|
|
20230908,175900,519671690,9010,9010,9010,9010,0
|
|
20230908,175800,519671690,9010,9010,9010,9010,0
|
|
20230908,175700,519671690,9010,9010,9010,9010,0
|
|
20230908,175600,519671690,9010,9010,9010,9010,0
|
|
20230908,175500,519671690,9010,9010,9010,9010,0
|
|
20230908,175400,519671690,9010,9010,9010,9010,0
|
|
20230908,175300,519671690,9010,9010,9010,9010,0
|
|
20230908,175200,519671690,9010,9010,9010,9010,0
|
|
20230908,175100,519671690,9010,9010,9010,9010,0
|
|
20230908,175000,519671690,9010,9010,9010,9010,0
|
|
20230908,174900,519671690,9010,9010,9010,9010,0
|
|
20230908,174800,519671690,9010,9010,9010,9010,0
|
|
20230908,174700,519671690,9010,9010,9010,9010,0
|
|
20230908,174600,519671690,9010,9010,9010,9010,0
|
|
20230908,174500,519671690,9010,9010,9010,9010,0
|
|
20230908,174400,519671690,9010,9010,9010,9010,0
|
|
20230908,174300,519671690,9010,9010,9010,9010,0
|
|
20230908,174200,519671690,9010,9010,9010,9010,0
|
|
20230908,174100,519671690,9010,9010,9010,9010,1680
|
|
20230908,174000,519671690,9010,9010,9010,9010,0
|
|
20230908,173900,519671690,9010,9010,9010,9010,0
|
|
20230908,173800,519671690,9010,9010,9010,9010,0
|
|
20230908,173700,519671690,9010,9010,9010,9010,0
|
|
20230908,173600,519671690,9010,9010,9010,9010,0
|
|
20230908,173500,519671690,9010,9010,9010,9010,0
|
|
20230908,173400,519671690,9010,9010,9010,9010,0
|
|
20230908,173300,519671690,9010,9010,9010,9010,0
|
|
20230908,173200,519671690,9010,9010,9010,9010,0
|
|
20230908,173100,519671690,9010,9010,9010,9010,0
|
|
20230908,173000,519671690,9010,9010,9010,9010,0
|
|
20230908,172900,519671690,9010,9010,9010,9010,0
|
|
20230908,172800,519671690,9010,9010,9010,9010,0
|
|
20230908,172700,519671690,9010,9010,9010,9010,0
|
|
20230908,172600,519671690,9010,9010,9010,9010,0
|
|
20230908,172500,519671690,9010,9010,9010,9010,0
|
|
20230908,172400,519671690,9010,9010,9010,9010,0
|
|
20230908,172300,519671690,9010,9010,9010,9010,0
|
|
20230908,172200,519671690,9010,9010,9010,9010,0
|
|
20230908,172100,519671690,9010,9010,9010,9010,0
|
|
20230908,172000,519671690,9010,9010,9010,9010,0
|
|
20230908,171900,519671690,9010,9010,9010,9010,0
|
|
20230908,171800,519671690,9010,9010,9010,9010,0
|
|
20230908,171700,519671690,9010,9010,9010,9010,0
|
|
20230908,171600,519671690,9010,9010,9010,9010,0
|
|
20230908,171500,519671690,9010,9010,9010,9010,0
|
|
20230908,171400,519671690,9010,9010,9010,9010,0
|
|
20230908,171300,519671690,9010,9010,9010,9010,0
|
|
20230908,171200,519671690,9010,9010,9010,9010,0
|
|
20230908,171100,519671690,9010,9010,9010,9010,1680
|
|
20230908,171000,519671690,9010,9010,9010,9010,0
|
|
20230908,170900,519671690,9010,9010,9010,9010,0
|
|
20230908,170800,519671690,9010,9010,9010,9010,0
|
|
20230908,170700,519671690,9010,9010,9010,9010,0
|
|
20230908,170600,519671690,9010,9010,9010,9010,0
|
|
20230908,170500,519671690,9010,9010,9010,9010,0
|
|
20230908,170400,519671690,9010,9010,9010,9010,0
|
|
20230908,170300,519671690,9010,9010,9010,9010,0
|
|
20230908,170200,519671690,9010,9010,9010,9010,0
|
|
20230908,170100,519671690,9010,9010,9010,9010,0
|
|
20230908,170000,519671690,9010,9010,9010,9010,0
|
|
20230908,165900,519671690,9010,9010,9010,9010,0
|
|
20230908,165800,519671690,9010,9010,9010,9010,0
|
|
20230908,165700,519671690,9010,9010,9010,9010,0
|
|
20230908,165600,519671690,9010,9010,9010,9010,0
|
|
20230908,165500,519671690,9010,9010,9010,9010,0
|
|
20230908,165400,519671690,9010,9010,9010,9010,0
|
|
20230908,165300,519671690,9010,9010,9010,9010,0
|
|
20230908,165200,519671690,9010,9010,9010,9010,0
|
|
20230908,165100,519671690,9010,9010,9010,9010,0
|
|
20230908,165000,519671690,9010,9010,9010,9010,0
|
|
20230908,164900,519671690,9010,9010,9010,9010,0
|
|
20230908,164800,519671690,9010,9010,9010,9010,0
|
|
20230908,164700,519671690,9010,9010,9010,9010,0
|
|
20230908,164600,519671690,9010,9010,9010,9010,0
|
|
20230908,164500,519671690,9010,9010,9010,9010,0
|
|
20230908,164400,519671690,9010,9010,9010,9010,0
|
|
20230908,164300,519671690,9010,9010,9010,9010,0
|
|
20230908,164200,519671690,9010,9010,9010,9010,0
|
|
20230908,164100,519671690,9010,9010,9010,9010,1680
|
|
20230908,164000,519671690,9010,9010,9010,9010,0
|
|
20230908,163900,519671690,9010,9010,9010,9010,0
|
|
20230908,163800,519671690,9010,9010,9010,9010,0
|
|
20230908,163700,519671690,9010,9010,9010,9010,0
|
|
20230908,163600,519671690,9010,9010,9010,9010,0
|
|
20230908,163500,519671690,9010,9010,9010,9010,0
|
|
20230908,163400,519671690,9010,9010,9010,9010,0
|
|
20230908,163300,519671690,9010,9010,9010,9010,0
|
|
20230908,163200,519671690,9010,9010,9010,9010,0
|
|
20230908,163100,519671690,9010,9010,9010,9010,0
|
|
20230908,163000,519671690,9010,9010,9010,9010,0
|
|
20230908,162900,519671690,9010,9010,9010,9010,0
|
|
20230908,162800,519671690,9010,9010,9010,9010,0
|
|
20230908,162700,519671690,9010,9010,9010,9010,0
|
|
20230908,162600,519671690,9010,9010,9010,9010,0
|
|
20230908,162500,519671690,9010,9010,9010,9010,0
|
|
20230908,162400,519671690,9010,9010,9010,9010,0
|
|
20230908,162300,519671690,9010,9010,9010,9010,0
|
|
20230908,162200,519671690,9010,9010,9010,9010,0
|
|
20230908,162100,519671690,9010,9010,9010,9010,0
|
|
20230908,162000,519671690,9010,9010,9010,9010,0
|
|
20230908,161900,519671690,9010,9010,9010,9010,0
|
|
20230908,161800,519671690,9010,9010,9010,9010,0
|
|
20230908,161700,519671690,9010,9010,9010,9010,0
|
|
20230908,161600,519671690,9010,9010,9010,9010,0
|
|
20230908,161500,519671690,9010,9010,9010,9010,0
|
|
20230908,161400,519671690,9010,9010,9010,9010,0
|
|
20230908,161300,519671690,9010,9010,9010,9010,0
|
|
20230908,161200,519671690,9010,9010,9010,9010,0
|
|
20230908,161100,519671690,9010,9010,9010,9010,1680
|
|
20230908,161000,519671690,9010,9010,9010,9010,0
|
|
20230908,160900,519671690,9010,9010,9010,9010,0
|
|
20230908,160800,519671690,9010,9010,9010,9010,0
|
|
20230908,160700,519671690,9010,9010,9010,9010,0
|
|
20230908,160600,519671690,9010,9010,9010,9010,0
|
|
20230908,160500,519671690,9010,9010,9010,9010,0
|
|
20230908,160400,519671690,9010,9010,9010,9010,0
|
|
20230908,160300,519671690,9010,9010,9010,9010,0
|
|
20230908,160200,519671690,9010,9010,9010,9010,0
|
|
20230908,160100,519671690,9010,9010,9010,9010,0
|
|
20230908,160000,519671690,9010,9010,9010,9010,0
|
|
20230908,155900,519671690,9010,9010,9010,9010,0
|
|
20230908,155800,519671690,9010,9010,9010,9010,0
|
|
20230908,155700,519671690,9010,9010,9010,9010,0
|
|
20230908,155600,519671690,9010,9010,9010,9010,0
|
|
20230908,155500,519671690,9010,9010,9010,9010,0
|
|
20230908,155400,519671690,9010,9010,9010,9010,0
|
|
20230908,155300,519671690,9010,9010,9010,9010,0
|
|
20230908,155200,519671690,9010,9010,9010,9010,0
|
|
20230908,155100,519671690,9010,9010,9010,9010,0
|
|
20230908,155000,519671690,9010,9010,9010,9010,0
|
|
20230908,154900,519671690,9010,9010,9010,9010,0
|
|
20230908,154800,519671690,9010,9010,9010,9010,0
|
|
20230908,154700,519671690,9010,9010,9010,9010,0
|
|
20230908,154600,519671690,9010,9010,9010,9010,0
|
|
20230908,154500,519671690,9010,9010,9010,9010,0
|
|
20230908,154400,519671690,9010,9010,9010,9010,0
|
|
20230908,154300,519671690,9010,9010,9010,9010,0
|
|
20230908,154200,519671690,9010,9010,9010,9010,0
|
|
20230908,154100,519671690,9010,9010,9010,9010,1680
|
|
20230908,154000,519671690,9010,9010,9010,9010,0
|
|
20230908,153900,519671690,9010,9010,9010,9010,0
|
|
20230908,153800,519671690,9010,9010,9010,9010,0
|
|
20230908,153700,519671690,9010,9010,9010,9010,0
|
|
20230908,153600,519671690,9010,9010,9010,9010,0
|
|
20230908,153500,519671690,9010,9010,9010,9010,0
|
|
20230908,153400,519671690,9010,9010,9010,9010,0
|
|
20230908,153300,519671690,9010,9010,9010,9010,0
|
|
20230908,153200,519671690,9010,9010,9010,9010,0
|
|
20230908,153100,519671690,9010,9010,9010,9010,0
|
|
20230908,153000,519671690,9010,9010,9010,9010,1680
|
|
20230908,152900,504534890,9010,9010,9010,9010,0
|
|
20230908,152800,504534890,9010,9010,9010,9010,0
|
|
20230908,152700,504534890,9010,9010,9010,9010,0
|
|
20230908,152600,504534890,9010,9010,9010,9010,0
|
|
20230908,152500,504534890,9010,9010,9010,9010,0
|
|
20230908,152400,504534890,9010,9010,9010,9010,0
|
|
20230908,152300,504534890,9010,9010,9010,9010,0
|
|
20230908,152200,504534890,9010,9010,9010,9010,0
|
|
20230908,152100,504534890,9010,9010,9010,9010,0
|
|
20230908,152000,504534890,9010,9010,9010,9010,0
|
|
20230908,151900,504534890,9010,8980,9010,8980,1046
|
|
20230908,151800,495115450,9000,8980,9000,8980,2000
|
|
20230908,151700,477118490,8950,8960,8960,8950,301
|
|
20230908,151600,474424530,8960,8960,8960,8960,2
|
|
20230908,151500,474406610,8940,8940,8940,8940,0
|
|
20230908,151400,474406610,8940,8940,8940,8940,12
|
|
20230908,151300,474299330,8960,8980,9000,8940,91
|
|
20230908,151200,473483990,9000,9000,9000,9000,0
|
|
20230908,151100,473483990,9000,9000,9000,9000,0
|
|
20230908,151000,473483990,9000,9000,9000,9000,0
|
|
20230908,150900,473483990,9000,9000,9000,9000,1
|
|
20230908,150800,473474990,9000,9000,9000,9000,11
|
|
20230908,150700,473375990,9000,9000,9000,9000,0
|
|
20230908,150600,473375990,9000,9000,9000,9000,0
|
|
20230908,150500,473375990,9000,9000,9000,9000,0
|
|
20230908,150400,473375990,9000,9000,9000,9000,10
|
|
20230908,150300,473285990,8990,8990,8990,8990,500
|
|
20230908,150200,468790990,9000,8990,9000,8990,317
|
|
20230908,150100,465938000,9000,9000,9000,9000,0
|
|
20230908,150000,465938000,9000,8970,9000,8970,588
|
|
20230908,145900,460646100,9000,8960,9000,8960,1551
|
|
20230908,145800,446687210,8940,8960,8960,8940,200
|
|
20230908,145700,444897590,9000,8960,9000,8960,2000
|
|
20230908,145600,426937210,8960,8960,8960,8960,500
|
|
20230908,145500,422457210,8960,8960,8960,8960,0
|
|
20230908,145400,422457210,8960,8960,8960,8960,0
|
|
20230908,145300,422457210,8960,8960,8960,8960,5
|
|
20230908,145200,422412410,8970,8970,8970,8970,0
|
|
20230908,145100,422412410,8970,8970,8970,8970,0
|
|
20230908,145000,422412410,8970,8970,8970,8970,0
|
|
20230908,144900,422412410,8970,8950,8970,8950,51
|
|
20230908,144800,421955940,8960,8960,8960,8960,500
|
|
20230908,144700,417475940,8970,8970,8970,8970,0
|
|
20230908,144600,417475940,8970,8970,8970,8970,0
|
|
20230908,144500,417475940,8970,8970,8970,8970,0
|
|
20230908,144400,417475940,8970,8970,8970,8970,0
|
|
20230908,144300,417475940,8970,8950,8970,8950,433
|
|
20230908,144200,413591950,8950,8950,8950,8950,124
|
|
20230908,144100,412482150,9000,9000,9000,9000,0
|
|
20230908,144000,412482150,9000,8960,9000,8960,2000
|
|
20230908,143900,394522150,8960,8960,8960,8960,32
|
|
20230908,143800,394235430,9020,9020,9020,9020,0
|
|
20230908,143700,394235430,9020,9020,9020,9020,0
|
|
20230908,143600,394235430,9020,9020,9020,9020,1
|
|
20230908,143500,394226410,8950,8980,8980,8950,131
|
|
20230908,143400,393052770,9020,9020,9020,9020,0
|
|
20230908,143300,393052770,9020,9020,9020,9020,0
|
|
20230908,143200,393052770,9020,9020,9020,9020,0
|
|
20230908,143100,393052770,9020,9020,9020,9020,0
|
|
20230908,143000,393052770,9020,9020,9020,9020,0
|
|
20230908,142900,393052770,9020,9020,9020,9020,1
|
|
20230908,142800,393043750,9010,9010,9010,9010,0
|
|
20230908,142700,393043750,9010,9010,9010,9010,56
|
|
20230908,142600,392539190,9010,9010,9010,9010,0
|
|
20230908,142500,392539190,9010,8970,9010,8970,445
|
|
20230908,142400,388547500,8970,8970,8970,8970,730
|
|
20230908,142300,381999400,8970,8970,8970,8970,7
|
|
20230908,142200,381936610,8950,8950,8950,8950,0
|
|
20230908,142100,381936610,8950,8950,8950,8950,1
|
|
20230908,142000,381927660,8950,8950,8950,8950,0
|
|
20230908,141900,381927660,8950,8940,8950,8940,30
|
|
20230908,141800,381659210,8950,8950,8950,8950,0
|
|
20230908,141700,381659210,8950,8950,8950,8950,0
|
|
20230908,141600,381659210,8950,8950,8950,8950,0
|
|
20230908,141500,381659210,8950,8950,8950,8950,0
|
|
20230908,141400,381659210,8950,8950,8950,8950,100
|
|
20230908,141300,380764210,8950,8950,8950,8950,103
|
|
20230908,141200,379842360,8950,8950,8950,8950,0
|
|
20230908,141100,379842360,8950,8950,8950,8950,46
|
|
20230908,141000,379430660,8950,8950,8950,8950,4
|
|
20230908,140900,379394860,8950,8950,8950,8950,97
|
|
20230908,140800,378526710,8950,8950,8950,8950,100
|
|
20230908,140700,377631710,8950,8950,8950,8950,0
|
|
20230908,140600,377631710,8950,8950,8950,8950,100
|
|
20230908,140500,376736710,8950,8950,8950,8950,700
|
|
20230908,140400,370471710,8970,8970,8970,8970,86
|
|
20230908,140300,369700290,8970,8970,8970,8970,0
|
|
20230908,140200,369700290,8970,8970,8970,8970,25
|
|
20230908,140100,369476040,8970,8970,8970,8970,0
|
|
20230908,140000,369476040,8970,8970,8970,8970,400
|
|
20230908,135900,365888040,8970,8970,8970,8970,45
|
|
20230908,135800,365484390,8970,8970,8970,8970,100
|
|
20230908,135700,364587390,8980,8980,8980,8980,0
|
|
20230908,135600,364587390,8980,8980,8980,8980,0
|
|
20230908,135500,364587390,8980,8980,8980,8980,1
|
|
20230908,135400,364578410,8980,8980,8980,8980,2
|
|
20230908,135300,364560450,8980,8980,8980,8980,0
|
|
20230908,135200,364560450,8980,8980,8980,8980,484
|
|
20230908,135100,360214130,8980,8980,8980,8980,0
|
|
20230908,135000,360214130,8980,8980,8980,8980,0
|
|
20230908,134900,360214130,8980,8980,8980,8980,0
|
|
20230908,134800,360214130,8980,8980,8980,8980,0
|
|
20230908,134700,360214130,8980,8980,8980,8980,0
|
|
20230908,134600,360214130,8980,8980,8980,8980,0
|
|
20230908,134500,360214130,8980,8990,8990,8980,60
|
|
20230908,134400,359675320,8990,8990,8990,8990,0
|
|
20230908,134300,359675320,8990,8990,8990,8990,0
|
|
20230908,134200,359675320,8990,8990,8990,8990,0
|
|
20230908,134100,359675320,8990,8990,8990,8990,0
|
|
20230908,134000,359675320,8990,8990,8990,8990,0
|
|
20230908,133900,359675320,8990,8990,8990,8990,0
|
|
20230908,133800,359675320,8990,8990,8990,8990,3
|
|
20230908,133700,359648350,8980,8990,8990,8980,788
|
|
20230908,133600,352566760,9010,9010,9010,9010,0
|
|
20230908,133500,352566760,9010,9010,9010,9010,0
|
|
20230908,133400,352566760,9010,9010,9010,9010,0
|
|
20230908,133300,352566760,9010,9010,9010,9010,0
|
|
20230908,133200,352566760,9010,9010,9010,9010,240
|
|
20230908,133100,350404360,8990,8990,8990,8990,0
|
|
20230908,133000,350404360,8990,8990,8990,8990,2
|
|
20230908,132900,350386380,9010,9010,9010,9010,200
|
|
20230908,132800,348584380,9020,9020,9020,9020,0
|
|
20230908,132700,348584380,9020,9020,9020,9020,0
|
|
20230908,132600,348584380,9020,9000,9020,9000,224
|
|
20230908,132500,346564380,9000,9000,9000,9000,400
|
|
20230908,132400,342964380,8990,8990,8990,8990,501
|
|
20230908,132300,338460390,9000,9000,9000,9000,0
|
|
20230908,132200,338460390,9000,9000,9000,9000,2
|
|
20230908,132100,338442390,9000,9000,9000,9000,7
|
|
20230908,132000,338379390,8990,8990,8990,8990,4
|
|
20230908,131900,338343430,8970,9000,9000,8970,131
|
|
20230908,131800,337164460,8990,8990,8990,8990,1
|
|
20230908,131700,337155470,8980,8980,8980,8980,0
|
|
20230908,131600,337155470,8980,8980,8980,8980,0
|
|
20230908,131500,337155470,8980,8980,8980,8980,0
|
|
20230908,131400,337155470,8980,8980,8980,8980,0
|
|
20230908,131300,337155470,8980,8980,8980,8980,0
|
|
20230908,131200,337155470,8980,8980,8980,8980,13
|
|
20230908,131100,337038730,8980,9020,9020,8960,2510
|
|
20230908,131000,314506680,9020,9020,9020,9020,399
|
|
20230908,130900,310907700,9010,9010,9010,9010,0
|
|
20230908,130800,310907700,9010,9010,9010,9010,100
|
|
20230908,130700,310006700,9010,9010,9010,9010,242
|
|
20230908,130600,307826280,9010,9010,9010,9010,320
|
|
20230908,130500,304943080,8990,8990,8990,8990,0
|
|
20230908,130400,304943080,8990,8990,8990,8990,0
|
|
20230908,130300,304943080,8990,8990,8990,8990,0
|
|
20230908,130200,304943080,8990,8990,8990,8990,0
|
|
20230908,130100,304943080,8990,8990,8990,8990,0
|
|
20230908,130000,304943080,8990,8990,8990,8990,0
|
|
20230908,125900,304943080,8990,8990,8990,8990,0
|
|
20230908,125800,304943080,8990,8990,8990,8990,0
|
|
20230908,125700,304943080,8990,8990,8990,8990,0
|
|
20230908,125600,304943080,8990,8990,8990,8990,0
|
|
20230908,125500,304943080,8990,9000,9000,8990,500
|
|
20230908,125400,300448050,9010,9010,9010,9000,249
|
|
20230908,125300,298204640,9010,9010,9010,9010,0
|
|
20230908,125200,298204640,9010,9010,9010,9010,0
|
|
20230908,125100,298204640,9010,9010,9010,9010,0
|
|
20230908,125000,298204640,9010,9010,9010,9010,0
|
|
20230908,124900,298204640,9010,9010,9010,9010,0
|
|
20230908,124800,298204640,9010,9010,9010,9010,0
|
|
20230908,124700,298204640,9010,9010,9010,9010,1
|
|
20230908,124600,298195630,9010,9010,9010,9010,0
|
|
20230908,124500,298195630,9010,9010,9010,9010,0
|
|
20230908,124400,298195630,9010,9010,9010,9010,192
|
|
20230908,124300,296465710,9000,9000,9000,8980,634
|
|
20230908,124200,290765970,9010,9010,9010,9010,9
|
|
20230908,124100,290684880,9010,9010,9010,9010,0
|
|
20230908,124000,290684880,9010,9010,9010,9010,0
|
|
20230908,123900,290684880,9010,9010,9010,9010,0
|
|
20230908,123800,290684880,9010,9010,9010,9010,0
|
|
20230908,123700,290684880,9010,9010,9010,9010,0
|
|
20230908,123600,290684880,9010,9010,9010,9010,0
|
|
20230908,123500,290684880,9010,9010,9010,9010,0
|
|
20230908,123400,290684880,9010,9010,9010,9010,0
|
|
20230908,123300,290684880,9010,9010,9010,9010,0
|
|
20230908,123200,290684880,9010,9020,9020,9010,17
|
|
20230908,123100,290531610,9020,9020,9020,9020,0
|
|
20230908,123000,290531610,9020,9020,9020,9020,0
|
|
20230908,122900,290531610,9020,9020,9020,9020,0
|
|
20230908,122800,290531610,9020,9020,9020,9020,0
|
|
20230908,122700,290531610,9020,9020,9020,9020,0
|
|
20230908,122600,290531610,9020,9020,9020,9020,0
|
|
20230908,122500,290531610,9020,9020,9020,9020,0
|
|
20230908,122400,290531610,9020,9020,9020,9020,0
|
|
20230908,122300,290531610,9020,9020,9020,9020,0
|
|
20230908,122200,290531610,9020,9020,9020,9020,1
|
|
20230908,122100,290522590,9000,9000,9000,9000,0
|
|
20230908,122000,290522590,9000,9000,9000,9000,0
|
|
20230908,121900,290522590,9000,9000,9000,9000,0
|
|
20230908,121800,290522590,9000,9000,9000,9000,0
|
|
20230908,121700,290522590,9000,9000,9000,9000,0
|
|
20230908,121600,290522590,9000,9000,9000,9000,0
|
|
20230908,121500,290522590,9000,9000,9000,9000,0
|
|
20230908,121400,290522590,9000,9000,9000,9000,0
|
|
20230908,121300,290522590,9000,9000,9000,9000,0
|
|
20230908,121200,290522590,9000,9000,9000,9000,0
|
|
20230908,121100,290522590,9000,9000,9000,9000,0
|
|
20230908,121000,290522590,9000,9000,9000,9000,0
|
|
20230908,120900,290522590,9000,9000,9000,9000,0
|
|
20230908,120800,290522590,9000,9000,9000,9000,1
|
|
20230908,120700,290513590,9000,9000,9000,9000,0
|
|
20230908,120600,290513590,9000,9000,9000,9000,0
|
|
20230908,120500,290513590,9000,9000,9000,9000,0
|
|
20230908,120400,290513590,9000,9000,9000,9000,0
|
|
20230908,120300,290513590,9000,9000,9000,9000,7
|
|
20230908,120200,290450590,9000,9000,9000,9000,23
|
|
20230908,120100,290243590,9000,9000,9000,9000,21
|
|
20230908,120000,290054590,9000,9000,9000,9000,0
|
|
20230908,115900,290054590,9000,9000,9000,9000,0
|
|
20230908,115800,290054590,9000,9000,9000,9000,0
|
|
20230908,115700,290054590,9000,9000,9000,9000,0
|
|
20230908,115600,290054590,9000,9000,9000,9000,10
|
|
20230908,115500,289964590,9000,9000,9000,9000,11
|
|
20230908,115400,289865590,9000,9000,9000,9000,10
|
|
20230908,115300,289775590,9000,9000,9000,9000,290
|
|
20230908,115200,287165590,8980,9010,9010,8980,1600
|
|
20230908,115100,272787570,9030,9030,9030,9030,0
|
|
20230908,115000,272787570,9030,9030,9030,9030,0
|
|
20230908,114900,272787570,9030,9030,9030,9030,0
|
|
20230908,114800,272787570,9030,9030,9030,9030,0
|
|
20230908,114700,272787570,9030,9030,9030,9030,1
|
|
20230908,114600,272778540,8990,8990,8990,8990,0
|
|
20230908,114500,272778540,8990,8990,8990,8990,0
|
|
20230908,114400,272778540,8990,8990,8990,8990,535
|
|
20230908,114300,267968890,8990,8990,8990,8990,0
|
|
20230908,114200,267968890,8990,8990,8990,8990,0
|
|
20230908,114100,267968890,8990,8990,8990,8990,0
|
|
20230908,114000,267968890,8990,8990,8990,8990,0
|
|
20230908,113900,267968890,8990,8990,8990,8990,0
|
|
20230908,113800,267968890,8990,8990,8990,8990,0
|
|
20230908,113700,267968890,8990,8990,8990,8990,0
|
|
20230908,113600,267968890,8990,9010,9010,8990,5
|
|
20230908,113500,267923860,9010,9010,9010,9010,2
|
|
20230908,113400,267905840,9000,9000,9000,9000,130
|
|
20230908,113300,266735840,9000,9000,9000,9000,10
|
|
20230908,113200,266645840,9000,9000,9000,9000,10
|
|
20230908,113100,266555840,9020,9020,9020,9020,0
|
|
20230908,113000,266555840,9020,9020,9020,9020,0
|
|
20230908,112900,266555840,9020,9020,9020,9020,0
|
|
20230908,112800,266555840,9020,9020,9020,9020,0
|
|
20230908,112700,266555840,9020,9010,9020,9010,891
|
|
20230908,112600,258524020,9010,9050,9050,9010,1383
|
|
20230908,112500,246047690,9050,9050,9050,9050,100
|
|
20230908,112400,245142690,9020,9020,9020,9020,245
|
|
20230908,112300,242932790,9040,9040,9040,9040,10
|
|
20230908,112200,242842390,9030,9030,9030,9030,0
|
|
20230908,112100,242842390,9030,9030,9030,9030,11
|
|
20230908,112000,242743060,9020,9020,9020,9020,17
|
|
20230908,111900,242589720,9020,9020,9020,9020,93
|
|
20230908,111800,241750860,9030,9030,9030,9030,0
|
|
20230908,111700,241750860,9030,9030,9030,9030,9
|
|
20230908,111600,241669590,9040,9040,9040,9040,9
|
|
20230908,111500,241588230,9050,9050,9050,9050,9
|
|
20230908,111400,241506780,9050,9050,9050,9050,1
|
|
20230908,111300,241497730,9010,9010,9010,9010,0
|
|
20230908,111200,241497730,9010,9010,9010,9010,0
|
|
20230908,111100,241497730,9010,9010,9010,9010,0
|
|
20230908,111000,241497730,9010,9010,9010,9010,0
|
|
20230908,110900,241497730,9010,9020,9020,9010,496
|
|
20230908,110800,237024270,9020,9020,9020,9020,0
|
|
20230908,110700,237024270,9020,9020,9020,9020,0
|
|
20230908,110600,237024270,9020,9020,9020,9020,0
|
|
20230908,110500,237024270,9020,9020,9020,9020,0
|
|
20230908,110400,237024270,9020,9020,9020,9020,0
|
|
20230908,110300,237024270,9020,9020,9020,9020,100
|
|
20230908,110200,236122270,9020,9020,9020,9020,0
|
|
20230908,110100,236122270,9020,9020,9020,9020,412
|
|
20230908,110000,232406030,9030,9030,9030,9030,2
|
|
20230908,105900,232387970,9010,9040,9040,9010,1173
|
|
20230908,105800,221814370,9040,9040,9040,9040,0
|
|
20230908,105700,221814370,9040,9040,9040,9040,0
|
|
20230908,105600,221814370,9040,9040,9040,9040,0
|
|
20230908,105500,221814370,9040,9040,9040,9040,51
|
|
20230908,105400,221353330,9040,9040,9040,9040,0
|
|
20230908,105300,221353330,9040,9040,9040,9040,0
|
|
20230908,105200,221353330,9040,9040,9040,9040,1
|
|
20230908,105100,221344290,9040,9040,9040,9040,0
|
|
20230908,105000,221344290,9040,9040,9040,9040,264
|
|
20230908,104900,218957730,9040,9070,9070,9040,632
|
|
20230908,104800,213227500,9070,9070,9070,9070,50
|
|
20230908,104700,212774000,9070,9070,9070,9070,0
|
|
20230908,104600,212774000,9070,9070,9070,9070,0
|
|
20230908,104500,212774000,9070,9070,9070,9070,0
|
|
20230908,104400,212774000,9070,9070,9070,9070,31
|
|
20230908,104300,212492830,9070,9070,9070,9070,10
|
|
20230908,104200,212402130,9070,9070,9070,9070,0
|
|
20230908,104100,212402130,9070,9070,9070,9070,817
|
|
20230908,104000,204991940,9080,9080,9080,9080,0
|
|
20230908,103900,204991940,9080,9080,9080,9080,1000
|
|
20230908,103800,195911940,9110,9110,9110,9110,10
|
|
20230908,103700,195820840,9110,9090,9110,9090,455
|
|
20230908,103600,191680080,9080,9050,9080,9050,817
|
|
20230908,103500,184271190,9040,9050,9050,9040,15
|
|
20230908,103400,184135460,9040,9030,9040,9030,1596
|
|
20230908,103300,169723080,9030,9030,9030,9030,0
|
|
20230908,103200,169723080,9030,9030,9030,9030,0
|
|
20230908,103100,169723080,9030,9020,9030,9020,100
|
|
20230908,103000,168820160,9030,9030,9030,9030,1
|
|
20230908,102900,168811130,9030,9030,9030,9030,0
|
|
20230908,102800,168811130,9030,9030,9030,9030,169
|
|
20230908,102700,167285060,9020,8990,9020,8990,1067
|
|
20230908,102600,157678720,8990,8970,8990,8970,1406
|
|
20230908,102500,145044920,8970,8970,8970,8970,1
|
|
20230908,102400,145035950,8940,8940,8940,8940,0
|
|
20230908,102300,145035950,8940,8940,8940,8940,50
|
|
20230908,102200,144588950,8940,8940,8940,8940,34
|
|
20230908,102100,144284990,8940,8940,8940,8940,50
|
|
20230908,102000,143837990,8940,8950,8950,8940,1511
|
|
20230908,101900,130317530,8950,8950,8950,8950,0
|
|
20230908,101800,130317530,8950,8960,8960,8950,200
|
|
20230908,101700,128526920,8960,8980,8980,8960,51
|
|
20230908,101600,128069940,8990,8990,8990,8990,1
|
|
20230908,101500,128060950,8950,8950,8950,8950,0
|
|
20230908,101400,128060950,8950,8950,8950,8950,0
|
|
20230908,101300,128060950,8950,8950,8950,8950,301
|
|
20230908,101200,125367000,8950,8950,8950,8950,142
|
|
20230908,101100,124096100,8950,8950,8950,8950,0
|
|
20230908,101000,124096100,8950,8950,8950,8950,20
|
|
20230908,100900,123917100,8950,8950,8950,8950,0
|
|
20230908,100800,123917100,8950,8950,8950,8950,0
|
|
20230908,100700,123917100,8950,8950,8950,8950,0
|
|
20230908,100600,123917100,8950,8950,8950,8950,50
|
|
20230908,100500,123469600,8950,8950,8950,8950,40
|
|
20230908,100400,123111600,8950,8970,8970,8950,628
|
|
20230908,100300,117480640,8950,8960,8960,8950,156
|
|
20230908,100200,116083960,8960,8950,8960,8950,303
|
|
20230908,100100,113370080,8960,8960,8960,8960,0
|
|
20230908,100000,113370080,8960,8960,8960,8960,95
|
|
20230908,095900,112518880,8960,8960,8960,8960,14
|
|
20230908,095800,112393440,8970,8970,8970,8970,0
|
|
20230908,095700,112393440,8970,8970,8970,8970,7
|
|
20230908,095600,112330650,8980,8980,8980,8980,125
|
|
20230908,095500,111208150,8990,8990,8990,8990,0
|
|
20230908,095400,111208150,8990,8990,8990,8990,11
|
|
20230908,095300,111109260,8990,8990,8990,8990,0
|
|
20230908,095200,111109260,8990,8990,8990,8990,0
|
|
20230908,095100,111109260,8990,8990,8990,8990,0
|
|
20230908,095000,111109260,8990,8990,8990,8990,0
|
|
20230908,094900,111109260,8990,8990,8990,8990,0
|
|
20230908,094800,111109260,8990,8990,8990,8990,0
|
|
20230908,094700,111109260,8990,8990,8990,8990,7
|
|
20230908,094600,111046330,8990,8990,8990,8990,151
|
|
20230908,094500,109688840,8990,9000,9000,8990,2
|
|
20230908,094400,109670850,8990,8970,8990,8970,707
|
|
20230908,094300,103316980,8970,8980,8990,8970,660
|
|
20230908,094200,97389100,8970,8970,8970,8970,0
|
|
20230908,094100,97389100,8970,8970,8970,8970,0
|
|
20230908,094000,97389100,8970,8980,8980,8970,138
|
|
20230908,093900,96150450,9000,8980,9000,8980,7
|
|
20230908,093800,96087570,8980,8980,8980,8980,400
|
|
20230908,093700,92495570,8980,8980,8980,8980,263
|
|
20230908,093600,90133830,8980,8980,8980,8980,45
|
|
20230908,093500,89729730,9020,9020,9020,9020,5
|
|
20230908,093400,89684630,9020,9020,9020,9020,0
|
|
20230908,093300,89684630,9020,9020,9020,9020,11
|
|
20230908,093200,89585410,9020,9000,9020,9000,12
|
|
20230908,093100,89477370,8970,8970,8970,8970,774
|
|
20230908,093000,82534590,8960,8970,8970,8960,15
|
|
20230908,092900,82400120,8980,8980,8980,8980,703
|
|
20230908,092800,76087180,8980,8990,8990,8980,216
|
|
20230908,092700,74147130,8990,9000,9000,8990,1507
|
|
20230908,092600,60588210,9000,9000,9000,9000,0
|
|
20230908,092500,60588210,9000,9000,9000,9000,0
|
|
20230908,092400,60588210,9000,9000,9000,9000,0
|
|
20230908,092300,60588210,9000,9000,9000,9000,0
|
|
20230908,092200,60588210,9000,9000,9000,9000,1049
|
|
20230908,092100,51147210,9000,9000,9000,9000,1
|
|
20230908,092000,51138210,9000,9000,9000,9000,0
|
|
20230908,091900,51138210,9000,9000,9000,9000,0
|
|
20230908,091800,51138210,9000,9000,9000,9000,0
|
|
20230908,091700,51138210,9000,8990,9020,8990,1070
|
|
20230908,091600,41503580,8990,8990,8990,8990,41
|
|
20230908,091500,41134990,9000,9000,9000,9000,0
|
|
20230908,091400,41134990,9000,9000,9000,9000,10
|
|
20230908,091300,41044990,8980,8980,8980,8980,11
|
|
20230908,091200,40946210,8980,9020,9020,8980,810
|
|
20230908,091100,33669810,9030,9030,9030,9030,0
|
|
20230908,091000,33669810,9030,9040,9060,9030,31
|
|
20230908,090900,33389660,8990,9060,9060,8990,562
|
|
20230908,090800,28316280,9070,9030,9070,9000,312
|
|
20230908,090700,25490050,8970,8990,8990,8970,156
|
|
20230908,090600,24089030,8970,8930,8970,8930,910
|
|
20230908,090500,15945030,8930,8930,8930,8920,307
|
|
20230908,090400,13204520,8930,8930,8930,8930,6
|
|
20230908,090300,13150940,8930,8920,8930,8920,586
|
|
20230908,090200,7922450,8890,8890,8890,8890,0
|
|
20230908,090100,7922450,8890,8890,8890,8890,539
|
|
20230908,090000,3130740,8890,8900,8910,8890,352
|