657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195400,123864360,8230,8230,8230,8230,489
|
|
20230906,195300,123864360,8230,8230,8230,8230,0
|
|
20230906,195200,123864360,8230,8230,8230,8230,0
|
|
20230906,195100,123864360,8230,8230,8230,8230,0
|
|
20230906,195000,123864360,8230,8230,8230,8230,0
|
|
20230906,194900,123864360,8230,8230,8230,8230,0
|
|
20230906,194800,123864360,8230,8230,8230,8230,0
|
|
20230906,194700,123864360,8230,8230,8230,8230,0
|
|
20230906,194600,123864360,8230,8230,8230,8230,0
|
|
20230906,194500,123864360,8230,8230,8230,8230,0
|
|
20230906,194400,123864360,8230,8230,8230,8230,0
|
|
20230906,194300,123864360,8230,8230,8230,8230,0
|
|
20230906,194200,123864360,8230,8230,8230,8230,0
|
|
20230906,194100,123864360,8230,8230,8230,8230,0
|
|
20230906,194000,123864360,8230,8230,8230,8230,0
|
|
20230906,193900,123864360,8230,8230,8230,8230,0
|
|
20230906,193800,123864360,8230,8230,8230,8230,0
|
|
20230906,193700,123864360,8230,8230,8230,8230,0
|
|
20230906,193600,123864360,8230,8230,8230,8230,0
|
|
20230906,193500,123864360,8230,8230,8230,8230,0
|
|
20230906,193400,123864360,8230,8230,8230,8230,0
|
|
20230906,193300,123864360,8230,8230,8230,8230,0
|
|
20230906,193200,123864360,8230,8230,8230,8230,0
|
|
20230906,193100,123864360,8230,8230,8230,8230,0
|
|
20230906,193000,123864360,8230,8230,8230,8230,0
|
|
20230906,192900,123864360,8230,8230,8230,8230,0
|
|
20230906,192800,123864360,8230,8230,8230,8230,0
|
|
20230906,192700,123864360,8230,8230,8230,8230,0
|
|
20230906,192600,123864360,8230,8230,8230,8230,0
|
|
20230906,192500,123864360,8230,8230,8230,8230,0
|
|
20230906,192400,123864360,8230,8230,8230,8230,489
|
|
20230906,192300,123864360,8230,8230,8230,8230,0
|
|
20230906,192200,123864360,8230,8230,8230,8230,0
|
|
20230906,192100,123864360,8230,8230,8230,8230,0
|
|
20230906,192000,123864360,8230,8230,8230,8230,0
|
|
20230906,191900,123864360,8230,8230,8230,8230,0
|
|
20230906,191800,123864360,8230,8230,8230,8230,0
|
|
20230906,191700,123864360,8230,8230,8230,8230,0
|
|
20230906,191600,123864360,8230,8230,8230,8230,0
|
|
20230906,191500,123864360,8230,8230,8230,8230,0
|
|
20230906,191400,123864360,8230,8230,8230,8230,0
|
|
20230906,191300,123864360,8230,8230,8230,8230,0
|
|
20230906,191200,123864360,8230,8230,8230,8230,0
|
|
20230906,191100,123864360,8230,8230,8230,8230,0
|
|
20230906,191000,123864360,8230,8230,8230,8230,0
|
|
20230906,190900,123864360,8230,8230,8230,8230,0
|
|
20230906,190800,123864360,8230,8230,8230,8230,0
|
|
20230906,190700,123864360,8230,8230,8230,8230,0
|
|
20230906,190600,123864360,8230,8230,8230,8230,0
|
|
20230906,190500,123864360,8230,8230,8230,8230,0
|
|
20230906,190400,123864360,8230,8230,8230,8230,0
|
|
20230906,190300,123864360,8230,8230,8230,8230,0
|
|
20230906,190200,123864360,8230,8230,8230,8230,0
|
|
20230906,190100,123864360,8230,8230,8230,8230,0
|
|
20230906,190000,123864360,8230,8230,8230,8230,0
|
|
20230906,185900,123864360,8230,8230,8230,8230,0
|
|
20230906,185800,123864360,8230,8230,8230,8230,0
|
|
20230906,185700,123864360,8230,8230,8230,8230,0
|
|
20230906,185600,123864360,8230,8230,8230,8230,0
|
|
20230906,185500,123864360,8230,8230,8230,8230,0
|
|
20230906,185400,123864360,8230,8230,8230,8230,489
|
|
20230906,185300,123864360,8230,8230,8230,8230,0
|
|
20230906,185200,123864360,8230,8230,8230,8230,0
|
|
20230906,185100,123864360,8230,8230,8230,8230,0
|
|
20230906,185000,123864360,8230,8230,8230,8230,0
|
|
20230906,184900,123864360,8230,8230,8230,8230,0
|
|
20230906,184800,123864360,8230,8230,8230,8230,0
|
|
20230906,184700,123864360,8230,8230,8230,8230,0
|
|
20230906,184600,123864360,8230,8230,8230,8230,0
|
|
20230906,184500,123864360,8230,8230,8230,8230,0
|
|
20230906,184400,123864360,8230,8230,8230,8230,0
|
|
20230906,184300,123864360,8230,8230,8230,8230,0
|
|
20230906,184200,123864360,8230,8230,8230,8230,0
|
|
20230906,184100,123864360,8230,8230,8230,8230,0
|
|
20230906,184000,123864360,8230,8230,8230,8230,0
|
|
20230906,183900,123864360,8230,8230,8230,8230,0
|
|
20230906,183800,123864360,8230,8230,8230,8230,0
|
|
20230906,183700,123864360,8230,8230,8230,8230,0
|
|
20230906,183600,123864360,8230,8230,8230,8230,0
|
|
20230906,183500,123864360,8230,8230,8230,8230,0
|
|
20230906,183400,123864360,8230,8230,8230,8230,0
|
|
20230906,183300,123864360,8230,8230,8230,8230,0
|
|
20230906,183200,123864360,8230,8230,8230,8230,0
|
|
20230906,183100,123864360,8230,8230,8230,8230,0
|
|
20230906,183000,123864360,8230,8230,8230,8230,0
|
|
20230906,182900,123864360,8230,8230,8230,8230,0
|
|
20230906,182800,123864360,8230,8230,8230,8230,0
|
|
20230906,182700,123864360,8230,8230,8230,8230,0
|
|
20230906,182600,123864360,8230,8230,8230,8230,0
|
|
20230906,182500,123864360,8230,8230,8230,8230,0
|
|
20230906,182400,123864360,8230,8230,8230,8230,489
|
|
20230906,182300,123864360,8230,8230,8230,8230,0
|
|
20230906,182200,123864360,8230,8230,8230,8230,0
|
|
20230906,182100,123864360,8230,8230,8230,8230,0
|
|
20230906,182000,123864360,8230,8230,8230,8230,0
|
|
20230906,181900,123864360,8230,8230,8230,8230,0
|
|
20230906,181800,123864360,8230,8230,8230,8230,0
|
|
20230906,181700,123864360,8230,8230,8230,8230,0
|
|
20230906,181600,123864360,8230,8230,8230,8230,0
|
|
20230906,181500,123864360,8230,8230,8230,8230,0
|
|
20230906,181400,123864360,8230,8230,8230,8230,0
|
|
20230906,181300,123864360,8230,8230,8230,8230,0
|
|
20230906,181200,123864360,8230,8230,8230,8230,0
|
|
20230906,181100,123864360,8230,8230,8230,8230,0
|
|
20230906,181000,123864360,8230,8230,8230,8230,0
|
|
20230906,180900,123864360,8230,8230,8230,8230,0
|
|
20230906,180800,123864360,8230,8230,8230,8230,0
|
|
20230906,180700,123864360,8230,8230,8230,8230,0
|
|
20230906,180600,123864360,8230,8230,8230,8230,0
|
|
20230906,180500,123864360,8230,8230,8230,8230,0
|
|
20230906,180400,123864360,8230,8230,8230,8230,0
|
|
20230906,180300,123864360,8230,8230,8230,8230,0
|
|
20230906,180200,123864360,8230,8230,8230,8230,0
|
|
20230906,180100,123864360,8230,8230,8230,8230,0
|
|
20230906,180000,123864360,8230,8230,8230,8230,0
|
|
20230906,175900,123864360,8230,8230,8230,8230,0
|
|
20230906,175800,123864360,8230,8230,8230,8230,0
|
|
20230906,175700,123864360,8230,8230,8230,8230,0
|
|
20230906,175600,123864360,8230,8230,8230,8230,0
|
|
20230906,175500,123864360,8230,8230,8230,8230,0
|
|
20230906,175400,123864360,8230,8230,8230,8230,489
|
|
20230906,175300,123864360,8230,8230,8230,8230,0
|
|
20230906,175200,123864360,8230,8230,8230,8230,0
|
|
20230906,175100,123864360,8230,8230,8230,8230,0
|
|
20230906,175000,123864360,8230,8230,8230,8230,0
|
|
20230906,174900,123864360,8230,8230,8230,8230,0
|
|
20230906,174800,123864360,8230,8230,8230,8230,0
|
|
20230906,174700,123864360,8230,8230,8230,8230,0
|
|
20230906,174600,123864360,8230,8230,8230,8230,0
|
|
20230906,174500,123864360,8230,8230,8230,8230,0
|
|
20230906,174400,123864360,8230,8230,8230,8230,0
|
|
20230906,174300,123864360,8230,8230,8230,8230,0
|
|
20230906,174200,123864360,8230,8230,8230,8230,0
|
|
20230906,174100,123864360,8230,8230,8230,8230,0
|
|
20230906,174000,123864360,8230,8230,8230,8230,0
|
|
20230906,173900,123864360,8230,8230,8230,8230,0
|
|
20230906,173800,123864360,8230,8230,8230,8230,0
|
|
20230906,173700,123864360,8230,8230,8230,8230,0
|
|
20230906,173600,123864360,8230,8230,8230,8230,0
|
|
20230906,173500,123864360,8230,8230,8230,8230,0
|
|
20230906,173400,123864360,8230,8230,8230,8230,0
|
|
20230906,173300,123864360,8230,8230,8230,8230,0
|
|
20230906,173200,123864360,8230,8230,8230,8230,0
|
|
20230906,173100,123864360,8230,8230,8230,8230,0
|
|
20230906,173000,123864360,8230,8230,8230,8230,0
|
|
20230906,172900,123864360,8230,8230,8230,8230,0
|
|
20230906,172800,123864360,8230,8230,8230,8230,0
|
|
20230906,172700,123864360,8230,8230,8230,8230,0
|
|
20230906,172600,123864360,8230,8230,8230,8230,0
|
|
20230906,172500,123864360,8230,8230,8230,8230,0
|
|
20230906,172400,123864360,8230,8230,8230,8230,489
|
|
20230906,172300,123864360,8230,8230,8230,8230,0
|
|
20230906,172200,123864360,8230,8230,8230,8230,0
|
|
20230906,172100,123864360,8230,8230,8230,8230,0
|
|
20230906,172000,123864360,8230,8230,8230,8230,0
|
|
20230906,171900,123864360,8230,8230,8230,8230,0
|
|
20230906,171800,123864360,8230,8230,8230,8230,0
|
|
20230906,171700,123864360,8230,8230,8230,8230,0
|
|
20230906,171600,123864360,8230,8230,8230,8230,0
|
|
20230906,171500,123864360,8230,8230,8230,8230,0
|
|
20230906,171400,123864360,8230,8230,8230,8230,0
|
|
20230906,171300,123864360,8230,8230,8230,8230,0
|
|
20230906,171200,123864360,8230,8230,8230,8230,0
|
|
20230906,171100,123864360,8230,8230,8230,8230,0
|
|
20230906,171000,123864360,8230,8230,8230,8230,0
|
|
20230906,170900,123864360,8230,8230,8230,8230,0
|
|
20230906,170800,123864360,8230,8230,8230,8230,0
|
|
20230906,170700,123864360,8230,8230,8230,8230,0
|
|
20230906,170600,123864360,8230,8230,8230,8230,0
|
|
20230906,170500,123864360,8230,8230,8230,8230,0
|
|
20230906,170400,123864360,8230,8230,8230,8230,0
|
|
20230906,170300,123864360,8230,8230,8230,8230,0
|
|
20230906,170200,123864360,8230,8230,8230,8230,0
|
|
20230906,170100,123864360,8230,8230,8230,8230,0
|
|
20230906,170000,123864360,8230,8230,8230,8230,0
|
|
20230906,165900,123864360,8230,8230,8230,8230,0
|
|
20230906,165800,123864360,8230,8230,8230,8230,0
|
|
20230906,165700,123864360,8230,8230,8230,8230,0
|
|
20230906,165600,123864360,8230,8230,8230,8230,0
|
|
20230906,165500,123864360,8230,8230,8230,8230,0
|
|
20230906,165400,123864360,8230,8230,8230,8230,489
|
|
20230906,165300,123864360,8230,8230,8230,8230,0
|
|
20230906,165200,123864360,8230,8230,8230,8230,0
|
|
20230906,165100,123864360,8230,8230,8230,8230,0
|
|
20230906,165000,123864360,8230,8230,8230,8230,0
|
|
20230906,164900,123864360,8230,8230,8230,8230,0
|
|
20230906,164800,123864360,8230,8230,8230,8230,0
|
|
20230906,164700,123864360,8230,8230,8230,8230,0
|
|
20230906,164600,123864360,8230,8230,8230,8230,0
|
|
20230906,164500,123864360,8230,8230,8230,8230,0
|
|
20230906,164400,123864360,8230,8230,8230,8230,0
|
|
20230906,164300,123864360,8230,8230,8230,8230,0
|
|
20230906,164200,123864360,8230,8230,8230,8230,0
|
|
20230906,164100,123864360,8230,8230,8230,8230,0
|
|
20230906,164000,123864360,8230,8230,8230,8230,0
|
|
20230906,163900,123864360,8230,8230,8230,8230,0
|
|
20230906,163800,123864360,8230,8230,8230,8230,0
|
|
20230906,163700,123864360,8230,8230,8230,8230,0
|
|
20230906,163600,123864360,8230,8230,8230,8230,0
|
|
20230906,163500,123864360,8230,8230,8230,8230,0
|
|
20230906,163400,123864360,8230,8230,8230,8230,0
|
|
20230906,163300,123864360,8230,8230,8230,8230,0
|
|
20230906,163200,123864360,8230,8230,8230,8230,0
|
|
20230906,163100,123864360,8230,8230,8230,8230,0
|
|
20230906,163000,123864360,8230,8230,8230,8230,0
|
|
20230906,162900,123864360,8230,8230,8230,8230,0
|
|
20230906,162800,123864360,8230,8230,8230,8230,0
|
|
20230906,162700,123864360,8230,8230,8230,8230,0
|
|
20230906,162600,123864360,8230,8230,8230,8230,0
|
|
20230906,162500,123864360,8230,8230,8230,8230,0
|
|
20230906,162400,123864360,8230,8230,8230,8230,489
|
|
20230906,162300,123864360,8230,8230,8230,8230,0
|
|
20230906,162200,123864360,8230,8230,8230,8230,0
|
|
20230906,162100,123864360,8230,8230,8230,8230,0
|
|
20230906,162000,123864360,8230,8230,8230,8230,0
|
|
20230906,161900,123864360,8230,8230,8230,8230,0
|
|
20230906,161800,123864360,8230,8230,8230,8230,0
|
|
20230906,161700,123864360,8230,8230,8230,8230,0
|
|
20230906,161600,123864360,8230,8230,8230,8230,0
|
|
20230906,161500,123864360,8230,8230,8230,8230,0
|
|
20230906,161400,123864360,8230,8230,8230,8230,0
|
|
20230906,161300,123864360,8230,8230,8230,8230,0
|
|
20230906,161200,123864360,8230,8230,8230,8230,0
|
|
20230906,161100,123864360,8230,8230,8230,8230,0
|
|
20230906,161000,123864360,8230,8230,8230,8230,0
|
|
20230906,160900,123864360,8230,8230,8230,8230,0
|
|
20230906,160800,123864360,8230,8230,8230,8230,0
|
|
20230906,160700,123864360,8230,8230,8230,8230,0
|
|
20230906,160600,123864360,8230,8230,8230,8230,0
|
|
20230906,160500,123864360,8230,8230,8230,8230,0
|
|
20230906,160400,123864360,8230,8230,8230,8230,0
|
|
20230906,160300,123864360,8230,8230,8230,8230,0
|
|
20230906,160200,123864360,8230,8230,8230,8230,0
|
|
20230906,160100,123864360,8230,8230,8230,8230,0
|
|
20230906,160000,123864360,8230,8230,8230,8230,0
|
|
20230906,155900,123864360,8230,8230,8230,8230,0
|
|
20230906,155800,123864360,8230,8230,8230,8230,0
|
|
20230906,155700,123864360,8230,8230,8230,8230,0
|
|
20230906,155600,123864360,8230,8230,8230,8230,0
|
|
20230906,155500,123864360,8230,8230,8230,8230,0
|
|
20230906,155400,123864360,8230,8230,8230,8230,489
|
|
20230906,155300,123864360,8230,8230,8230,8230,0
|
|
20230906,155200,123864360,8230,8230,8230,8230,0
|
|
20230906,155100,123864360,8230,8230,8230,8230,0
|
|
20230906,155000,123864360,8230,8230,8230,8230,0
|
|
20230906,154900,123864360,8230,8230,8230,8230,0
|
|
20230906,154800,123864360,8230,8230,8230,8230,0
|
|
20230906,154700,123864360,8230,8230,8230,8230,0
|
|
20230906,154600,123864360,8230,8230,8230,8230,0
|
|
20230906,154500,123864360,8230,8230,8230,8230,0
|
|
20230906,154400,123864360,8230,8230,8230,8230,0
|
|
20230906,154300,123864360,8230,8230,8230,8230,0
|
|
20230906,154200,123864360,8230,8230,8230,8230,0
|
|
20230906,154100,123864360,8230,8230,8230,8230,0
|
|
20230906,154000,123864360,8230,8230,8230,8230,0
|
|
20230906,153900,123864360,8230,8230,8230,8230,0
|
|
20230906,153800,123864360,8230,8230,8230,8230,0
|
|
20230906,153700,123864360,8230,8230,8230,8230,0
|
|
20230906,153600,123864360,8230,8230,8230,8230,0
|
|
20230906,153500,123864360,8230,8230,8230,8230,0
|
|
20230906,153400,123864360,8230,8230,8230,8230,0
|
|
20230906,153300,123864360,8230,8230,8230,8230,0
|
|
20230906,153200,123864360,8230,8230,8230,8230,0
|
|
20230906,153100,123864360,8230,8230,8230,8230,0
|
|
20230906,153000,123864360,8230,8230,8230,8230,489
|
|
20230906,152900,119839890,8230,8230,8230,8230,0
|
|
20230906,152800,119839890,8230,8230,8230,8230,0
|
|
20230906,152700,119839890,8230,8230,8230,8230,0
|
|
20230906,152600,119839890,8230,8230,8230,8230,0
|
|
20230906,152500,119839890,8230,8230,8230,8230,0
|
|
20230906,152400,119839890,8230,8230,8230,8230,0
|
|
20230906,152300,119839890,8230,8230,8230,8230,0
|
|
20230906,152200,119839890,8230,8230,8230,8230,0
|
|
20230906,152100,119839890,8230,8230,8230,8230,0
|
|
20230906,152000,119839890,8230,8230,8230,8230,0
|
|
20230906,151900,119839890,8230,8230,8230,8230,6
|
|
20230906,151800,119790510,8280,8250,8280,8240,118
|
|
20230906,151700,118815750,8260,8260,8260,8260,18
|
|
20230906,151600,118667070,8260,8260,8260,8260,1
|
|
20230906,151500,118658810,8260,8260,8260,8260,112
|
|
20230906,151400,117733690,8250,8250,8250,8250,7
|
|
20230906,151300,117675940,8250,8250,8250,8250,7
|
|
20230906,151200,117618190,8260,8260,8260,8260,0
|
|
20230906,151100,117618190,8260,8260,8260,8260,1
|
|
20230906,151000,117609930,8240,8240,8240,8240,0
|
|
20230906,150900,117609930,8240,8240,8240,8240,0
|
|
20230906,150800,117609930,8240,8240,8240,8240,20
|
|
20230906,150700,117445130,8240,8240,8240,8240,0
|
|
20230906,150600,117445130,8240,8240,8240,8240,0
|
|
20230906,150500,117445130,8240,8240,8240,8240,0
|
|
20230906,150400,117445130,8240,8240,8240,8240,0
|
|
20230906,150300,117445130,8240,8240,8240,8240,99
|
|
20230906,150200,116629370,8260,8260,8260,8260,0
|
|
20230906,150100,116629370,8260,8260,8260,8260,0
|
|
20230906,150000,116629370,8260,8260,8260,8260,11
|
|
20230906,145900,116538510,8240,8240,8240,8240,6
|
|
20230906,145800,116489070,8240,8240,8240,8240,5
|
|
20230906,145700,116447870,8240,8240,8240,8240,5
|
|
20230906,145600,116406670,8240,8260,8260,8240,7
|
|
20230906,145500,116348950,8260,8260,8260,8240,30
|
|
20230906,145400,116101250,8240,8240,8240,8240,5
|
|
20230906,145300,116060050,8250,8260,8270,8250,1894
|
|
20230906,145200,100424200,8270,8260,8270,8260,6
|
|
20230906,145100,100374630,8270,8260,8270,8260,6
|
|
20230906,145000,100325060,8270,8260,8280,8260,47
|
|
20230906,144900,99936390,8280,8280,8280,8280,1
|
|
20230906,144800,99928110,8260,8270,8270,8260,6
|
|
20230906,144700,99878540,8260,8280,8280,8260,8
|
|
20230906,144600,99812440,8260,8270,8270,8260,6
|
|
20230906,144500,99762870,8260,8270,8270,8260,17
|
|
20230906,144400,99622340,8280,8260,8280,8260,6
|
|
20230906,144300,99572760,8280,8260,8280,8260,6
|
|
20230906,144200,99523180,8280,8260,8280,8260,6
|
|
20230906,144100,99473600,8280,8260,8280,8260,8
|
|
20230906,144000,99407480,8280,8260,8280,8260,6
|
|
20230906,143900,99357900,8280,8260,8280,8260,6
|
|
20230906,143800,99308320,8280,8250,8280,8250,6
|
|
20230906,143700,99258790,8280,8250,8280,8250,7
|
|
20230906,143600,99201010,8280,8250,8280,8250,6
|
|
20230906,143500,99151480,8280,8250,8280,8250,6
|
|
20230906,143400,99101950,8280,8250,8280,8250,6
|
|
20230906,143300,99052420,8280,8280,8280,8280,1
|
|
20230906,143200,99044140,8250,8250,8250,8250,5
|
|
20230906,143100,99002890,8240,8240,8240,8240,5
|
|
20230906,143000,98961690,8240,8280,8280,8240,6
|
|
20230906,142900,98912210,8240,8240,8240,8240,5
|
|
20230906,142800,98871010,8240,8240,8240,8240,5
|
|
20230906,142700,98829810,8240,8240,8240,8240,6
|
|
20230906,142600,98780370,8240,8240,8240,8240,5
|
|
20230906,142500,98739170,8240,8240,8240,8240,5
|
|
20230906,142400,98697970,8280,8240,8280,8240,6
|
|
20230906,142300,98648490,8240,8230,8240,8230,15
|
|
20230906,142200,98524940,8230,8230,8230,8230,5
|
|
20230906,142100,98483790,8280,8250,8280,8230,29
|
|
20230906,142000,98245000,8280,8240,8280,8240,16
|
|
20230906,141900,98112720,8230,8230,8230,8230,6
|
|
20230906,141800,98063340,8280,8280,8280,8280,1
|
|
20230906,141700,98055060,8230,8230,8230,8230,5
|
|
20230906,141600,98013910,8230,8280,8280,8230,17
|
|
20230906,141500,97873450,8230,8280,8280,8230,6
|
|
20230906,141400,97824020,8240,8250,8280,8240,58
|
|
20230906,141300,97344950,8220,8260,8260,8220,1025
|
|
20230906,141200,88891560,8260,8260,8260,8260,5
|
|
20230906,141100,88850260,8260,8260,8260,8260,5
|
|
20230906,141000,88808960,8280,8290,8290,8260,1051
|
|
20230906,140900,80115460,8280,8280,8280,8280,250
|
|
20230906,140800,78045460,8280,8280,8280,8280,405
|
|
20230906,140700,74692060,8290,8280,8290,8280,70
|
|
20230906,140600,74111810,8280,8280,8280,8280,6
|
|
20230906,140500,74062130,8290,8280,8290,8280,35
|
|
20230906,140400,73772030,8280,8280,8280,8280,5
|
|
20230906,140300,73730630,8280,8280,8280,8280,6
|
|
20230906,140200,73680950,8290,8290,8290,8290,0
|
|
20230906,140100,73680950,8290,8290,8290,8290,4
|
|
20230906,140000,73647790,8290,8290,8290,8290,5
|
|
20230906,135900,73606340,8290,8290,8290,8290,16
|
|
20230906,135800,73473700,8290,8290,8290,8290,15
|
|
20230906,135700,73349350,8280,8280,8320,8280,16
|
|
20230906,135600,73216830,8280,8280,8280,8280,15
|
|
20230906,135500,73092630,8280,8280,8280,8280,11
|
|
20230906,135400,73001550,8280,8280,8280,8280,15
|
|
20230906,135300,72877350,8280,8280,8280,8280,15
|
|
20230906,135200,72753150,8280,8280,8280,8280,15
|
|
20230906,135100,72628950,8280,8280,8280,8280,16
|
|
20230906,135000,72496470,8280,8280,8280,8280,15
|
|
20230906,134900,72372270,8280,8280,8280,8280,15
|
|
20230906,134800,72248070,8280,8280,8280,8280,15
|
|
20230906,134700,72123870,8280,8320,8320,8280,12
|
|
20230906,134600,72024430,8280,8290,8290,8280,226
|
|
20230906,134500,70150950,8300,8290,8300,8290,15
|
|
20230906,134400,70026500,8290,8290,8290,8290,70
|
|
20230906,134300,69446200,8320,8290,8320,8290,11
|
|
20230906,134200,69354980,8290,8290,8290,8290,15
|
|
20230906,134100,69230630,8290,8290,8290,8290,15
|
|
20230906,134000,69106280,8290,8290,8290,8290,15
|
|
20230906,133900,68981930,8290,8290,8290,8290,15
|
|
20230906,133800,68857580,8290,8290,8290,8290,15
|
|
20230906,133700,68733230,8290,8290,8290,8290,16
|
|
20230906,133600,68600590,8290,8290,8290,8290,215
|
|
20230906,133500,66818240,8320,8290,8320,8290,17
|
|
20230906,133400,66677280,8290,8290,8290,8290,15
|
|
20230906,133300,66552930,8290,8290,8290,8290,15
|
|
20230906,133200,66428580,8290,8290,8290,8290,15
|
|
20230906,133100,66304230,8290,8290,8290,8290,5
|
|
20230906,133000,66262780,8290,8290,8320,8290,26
|
|
20230906,132900,66046910,8290,8290,8290,8290,18
|
|
20230906,132800,65897690,8290,8290,8290,8290,15
|
|
20230906,132700,65773340,8290,8290,8290,8290,15
|
|
20230906,132600,65648990,8290,8290,8290,8290,15
|
|
20230906,132500,65524640,8290,8290,8290,8290,15
|
|
20230906,132400,65400290,8290,8290,8290,8290,16
|
|
20230906,132300,65267650,8290,8290,8330,8290,16
|
|
20230906,132200,65134970,8290,8290,8290,8290,16
|
|
20230906,132100,65002330,8290,8290,8290,8290,15
|
|
20230906,132000,64877980,8290,8290,8290,8290,15
|
|
20230906,131900,64753630,8290,8290,8330,8290,11
|
|
20230906,131800,64662400,8290,8300,8300,8290,15
|
|
20230906,131700,64537980,8300,8300,8300,8300,15
|
|
20230906,131600,64413480,8300,8300,8300,8300,10
|
|
20230906,131500,64330480,8300,8300,8300,8300,16
|
|
20230906,131400,64197680,8300,8300,8300,8300,15
|
|
20230906,131300,64073180,8300,8300,8300,8300,16
|
|
20230906,131200,63940380,8290,8300,8300,8290,319
|
|
20230906,131100,61292730,8300,8300,8300,8300,43
|
|
20230906,131000,60935830,8300,8300,8300,8300,10
|
|
20230906,130900,60852830,8300,8300,8300,8300,10
|
|
20230906,130800,60769830,8330,8300,8330,8300,12
|
|
20230906,130700,60670200,8330,8330,8330,8330,0
|
|
20230906,130600,60670200,8330,8330,8330,8330,1
|
|
20230906,130500,60661870,8330,8330,8330,8330,0
|
|
20230906,130400,60661870,8330,8330,8330,8330,1
|
|
20230906,130300,60653540,8300,8300,8300,8300,0
|
|
20230906,130200,60653540,8300,8300,8300,8300,0
|
|
20230906,130100,60653540,8300,8310,8310,8300,129
|
|
20230906,130000,59582810,8320,8320,8320,8320,0
|
|
20230906,125900,59582810,8320,8320,8320,8320,0
|
|
20230906,125800,59582810,8320,8320,8320,8320,0
|
|
20230906,125700,59582810,8320,8320,8320,8320,0
|
|
20230906,125600,59582810,8320,8320,8320,8320,0
|
|
20230906,125500,59582810,8320,8320,8320,8320,0
|
|
20230906,125400,59582810,8320,8320,8320,8320,0
|
|
20230906,125300,59582810,8320,8320,8320,8320,0
|
|
20230906,125200,59582810,8320,8320,8320,8320,0
|
|
20230906,125100,59582810,8320,8320,8320,8320,0
|
|
20230906,125000,59582810,8320,8320,8320,8320,0
|
|
20230906,124900,59582810,8320,8320,8320,8320,0
|
|
20230906,124800,59582810,8320,8320,8320,8320,0
|
|
20230906,124700,59582810,8320,8320,8320,8320,0
|
|
20230906,124600,59582810,8320,8320,8320,8320,0
|
|
20230906,124500,59582810,8320,8320,8320,8320,0
|
|
20230906,124400,59582810,8320,8320,8320,8320,0
|
|
20230906,124300,59582810,8320,8320,8320,8320,0
|
|
20230906,124200,59582810,8320,8320,8320,8320,0
|
|
20230906,124100,59582810,8320,8320,8320,8320,50
|
|
20230906,124000,59166810,8330,8330,8330,8330,11
|
|
20230906,123900,59075180,8320,8320,8320,8320,50
|
|
20230906,123800,58659180,8330,8330,8330,8330,0
|
|
20230906,123700,58659180,8330,8330,8330,8330,0
|
|
20230906,123600,58659180,8330,8330,8330,8330,0
|
|
20230906,123500,58659180,8330,8330,8330,8310,74
|
|
20230906,123400,58044200,8320,8320,8320,8320,0
|
|
20230906,123300,58044200,8320,8320,8320,8320,0
|
|
20230906,123200,58044200,8320,8320,8320,8320,170
|
|
20230906,123100,56629800,8340,8340,8340,8340,0
|
|
20230906,123000,56629800,8340,8340,8340,8340,0
|
|
20230906,122900,56629800,8340,8340,8340,8340,0
|
|
20230906,122800,56629800,8340,8340,8340,8340,0
|
|
20230906,122700,56629800,8340,8340,8340,8340,0
|
|
20230906,122600,56629800,8340,8340,8340,8340,36
|
|
20230906,122500,56329560,8340,8340,8340,8340,0
|
|
20230906,122400,56329560,8340,8340,8340,8340,0
|
|
20230906,122300,56329560,8340,8340,8340,8340,0
|
|
20230906,122200,56329560,8340,8340,8340,8340,0
|
|
20230906,122100,56329560,8340,8340,8340,8340,0
|
|
20230906,122000,56329560,8340,8340,8340,8340,0
|
|
20230906,121900,56329560,8340,8340,8340,8340,100
|
|
20230906,121800,55495560,8340,8340,8340,8340,0
|
|
20230906,121700,55495560,8340,8340,8340,8340,0
|
|
20230906,121600,55495560,8340,8340,8340,8340,0
|
|
20230906,121500,55495560,8340,8340,8340,8340,0
|
|
20230906,121400,55495560,8340,8340,8340,8340,0
|
|
20230906,121300,55495560,8340,8340,8340,8340,2
|
|
20230906,121200,55478880,8330,8330,8330,8330,0
|
|
20230906,121100,55478880,8330,8330,8330,8330,0
|
|
20230906,121000,55478880,8330,8330,8330,8330,0
|
|
20230906,120900,55478880,8330,8330,8330,8330,0
|
|
20230906,120800,55478880,8330,8330,8330,8330,0
|
|
20230906,120700,55478880,8330,8330,8330,8330,0
|
|
20230906,120600,55478880,8330,8330,8330,8330,0
|
|
20230906,120500,55478880,8330,8330,8330,8330,0
|
|
20230906,120400,55478880,8330,8330,8330,8330,0
|
|
20230906,120300,55478880,8330,8330,8330,8330,0
|
|
20230906,120200,55478880,8330,8330,8330,8330,0
|
|
20230906,120100,55478880,8330,8330,8330,8330,0
|
|
20230906,120000,55478880,8330,8330,8330,8330,0
|
|
20230906,115900,55478880,8330,8330,8330,8330,0
|
|
20230906,115800,55478880,8330,8330,8330,8330,1
|
|
20230906,115700,55470550,8340,8340,8340,8340,0
|
|
20230906,115600,55470550,8340,8340,8340,8340,0
|
|
20230906,115500,55470550,8340,8340,8340,8340,0
|
|
20230906,115400,55470550,8340,8340,8340,8340,0
|
|
20230906,115300,55470550,8340,8340,8340,8340,0
|
|
20230906,115200,55470550,8340,8340,8340,8340,0
|
|
20230906,115100,55470550,8340,8340,8340,8340,0
|
|
20230906,115000,55470550,8340,8310,8340,8300,81
|
|
20230906,114900,54797780,8300,8300,8300,8300,0
|
|
20230906,114800,54797780,8300,8300,8300,8300,0
|
|
20230906,114700,54797780,8300,8300,8300,8300,0
|
|
20230906,114600,54797780,8300,8300,8300,8300,2
|
|
20230906,114500,54781180,8330,8330,8330,8330,0
|
|
20230906,114400,54781180,8330,8330,8330,8330,0
|
|
20230906,114300,54781180,8330,8330,8330,8330,0
|
|
20230906,114200,54781180,8330,8330,8330,8330,0
|
|
20230906,114100,54781180,8330,8330,8330,8330,0
|
|
20230906,114000,54781180,8330,8330,8330,8330,0
|
|
20230906,113900,54781180,8330,8300,8330,8300,619
|
|
20230906,113800,49639940,8300,8300,8300,8300,0
|
|
20230906,113700,49639940,8300,8300,8300,8300,0
|
|
20230906,113600,49639940,8300,8300,8300,8300,0
|
|
20230906,113500,49639940,8300,8300,8300,8300,140
|
|
20230906,113400,48477940,8310,8310,8310,8310,0
|
|
20230906,113300,48477940,8310,8310,8310,8310,0
|
|
20230906,113200,48477940,8310,8310,8310,8310,0
|
|
20230906,113100,48477940,8310,8320,8320,8310,85
|
|
20230906,113000,47771500,8310,8310,8310,8310,0
|
|
20230906,112900,47771500,8310,8310,8310,8310,0
|
|
20230906,112800,47771500,8310,8310,8310,8310,0
|
|
20230906,112700,47771500,8310,8310,8310,8310,0
|
|
20230906,112600,47771500,8310,8310,8310,8310,0
|
|
20230906,112500,47771500,8310,8310,8310,8310,0
|
|
20230906,112400,47771500,8310,8310,8310,8310,29
|
|
20230906,112300,47530510,8320,8320,8320,8320,0
|
|
20230906,112200,47530510,8320,8320,8320,8320,0
|
|
20230906,112100,47530510,8320,8320,8320,8320,0
|
|
20230906,112000,47530510,8320,8320,8320,8320,0
|
|
20230906,111900,47530510,8320,8320,8320,8320,1
|
|
20230906,111800,47522190,8340,8340,8340,8340,0
|
|
20230906,111700,47522190,8340,8340,8340,8340,0
|
|
20230906,111600,47522190,8340,8340,8340,8340,0
|
|
20230906,111500,47522190,8340,8340,8340,8340,0
|
|
20230906,111400,47522190,8340,8340,8340,8340,0
|
|
20230906,111300,47522190,8340,8340,8340,8340,0
|
|
20230906,111200,47522190,8340,8340,8340,8340,0
|
|
20230906,111100,47522190,8340,8340,8340,8340,0
|
|
20230906,111000,47522190,8340,8340,8340,8340,0
|
|
20230906,110900,47522190,8340,8340,8340,8340,0
|
|
20230906,110800,47522190,8340,8340,8340,8340,0
|
|
20230906,110700,47522190,8340,8340,8340,8340,0
|
|
20230906,110600,47522190,8340,8340,8340,8340,0
|
|
20230906,110500,47522190,8340,8340,8340,8340,0
|
|
20230906,110400,47522190,8340,8340,8340,8340,0
|
|
20230906,110300,47522190,8340,8340,8340,8340,0
|
|
20230906,110200,47522190,8340,8340,8340,8340,0
|
|
20230906,110100,47522190,8340,8340,8340,8340,0
|
|
20230906,110000,47522190,8340,8320,8340,8320,11
|
|
20230906,105900,47430570,8320,8320,8320,8320,0
|
|
20230906,105800,47430570,8320,8320,8320,8320,0
|
|
20230906,105700,47430570,8320,8320,8320,8320,0
|
|
20230906,105600,47430570,8320,8320,8320,8320,0
|
|
20230906,105500,47430570,8320,8320,8320,8320,0
|
|
20230906,105400,47430570,8320,8320,8320,8320,0
|
|
20230906,105300,47430570,8320,8320,8320,8320,3
|
|
20230906,105200,47405610,8330,8330,8330,8330,0
|
|
20230906,105100,47405610,8330,8330,8330,8330,0
|
|
20230906,105000,47405610,8330,8330,8330,8330,0
|
|
20230906,104900,47405610,8330,8330,8330,8330,0
|
|
20230906,104800,47405610,8330,8330,8330,8330,108
|
|
20230906,104700,46505970,8340,8340,8340,8340,0
|
|
20230906,104600,46505970,8340,8340,8340,8340,0
|
|
20230906,104500,46505970,8340,8340,8340,8340,0
|
|
20230906,104400,46505970,8340,8340,8340,8340,0
|
|
20230906,104300,46505970,8340,8340,8340,8340,0
|
|
20230906,104200,46505970,8340,8340,8340,8340,0
|
|
20230906,104100,46505970,8340,8340,8340,8340,0
|
|
20230906,104000,46505970,8340,8340,8340,8340,0
|
|
20230906,103900,46505970,8340,8340,8340,8340,0
|
|
20230906,103800,46505970,8340,8340,8340,8340,0
|
|
20230906,103700,46505970,8340,8340,8340,8340,0
|
|
20230906,103600,46505970,8340,8340,8340,8340,0
|
|
20230906,103500,46505970,8340,8340,8340,8340,0
|
|
20230906,103400,46505970,8340,8340,8340,8340,7
|
|
20230906,103300,46447590,8340,8340,8340,8340,0
|
|
20230906,103200,46447590,8340,8340,8340,8340,94
|
|
20230906,103100,45663630,8340,8340,8340,8340,0
|
|
20230906,103000,45663630,8340,8340,8340,8340,0
|
|
20230906,102900,45663630,8340,8340,8340,8340,681
|
|
20230906,102800,39984090,8390,8390,8390,8390,0
|
|
20230906,102700,39984090,8390,8390,8390,8390,1
|
|
20230906,102600,39975700,8340,8340,8340,8340,0
|
|
20230906,102500,39975700,8340,8340,8340,8340,0
|
|
20230906,102400,39975700,8340,8340,8340,8340,3
|
|
20230906,102300,39950680,8340,8340,8340,8340,0
|
|
20230906,102200,39950680,8340,8340,8340,8340,6
|
|
20230906,102100,39900640,8390,8350,8390,8350,155
|
|
20230906,102000,38605160,8350,8350,8350,8350,144
|
|
20230906,101900,37402760,8350,8350,8350,8350,250
|
|
20230906,101800,35315260,8350,8340,8350,8340,508
|
|
20230906,101700,31077620,8340,8340,8340,8340,0
|
|
20230906,101600,31077620,8340,8320,8340,8320,33
|
|
20230906,101500,30803040,8310,8310,8310,8310,0
|
|
20230906,101400,30803040,8310,8310,8310,8310,0
|
|
20230906,101300,30803040,8310,8310,8310,8310,0
|
|
20230906,101200,30803040,8310,8310,8310,8310,55
|
|
20230906,101100,30345990,8310,8310,8310,8310,0
|
|
20230906,101000,30345990,8310,8310,8310,8310,0
|
|
20230906,100900,30345990,8310,8310,8310,8310,0
|
|
20230906,100800,30345990,8310,8310,8310,8310,100
|
|
20230906,100700,29514990,8300,8300,8300,8300,0
|
|
20230906,100600,29514990,8300,8310,8310,8300,203
|
|
20230906,100500,27828990,8320,8320,8320,8320,0
|
|
20230906,100400,27828990,8320,8320,8320,8320,3
|
|
20230906,100300,27804030,8330,8330,8330,8330,0
|
|
20230906,100200,27804030,8330,8330,8330,8330,0
|
|
20230906,100100,27804030,8330,8330,8330,8330,1
|
|
20230906,100000,27795700,8340,8340,8340,8340,1
|
|
20230906,095900,27787360,8330,8330,8330,8330,0
|
|
20230906,095800,27787360,8330,8330,8340,8330,710
|
|
20230906,095700,21871820,8330,8330,8330,8330,126
|
|
20230906,095600,20822240,8330,8330,8330,8330,0
|
|
20230906,095500,20822240,8330,8330,8330,8330,0
|
|
20230906,095400,20822240,8330,8320,8330,8300,1079
|
|
20230906,095300,11861170,8330,8330,8330,8330,0
|
|
20230906,095200,11861170,8330,8330,8330,8330,0
|
|
20230906,095100,11861170,8330,8330,8330,8330,1
|
|
20230906,095000,11852840,8330,8330,8330,8330,0
|
|
20230906,094900,11852840,8330,8330,8330,8330,0
|
|
20230906,094800,11852840,8330,8330,8330,8330,0
|
|
20230906,094700,11852840,8330,8330,8330,8330,0
|
|
20230906,094600,11852840,8330,8330,8330,8330,0
|
|
20230906,094500,11852840,8330,8330,8330,8330,12
|
|
20230906,094400,11752880,8330,8330,8330,8330,0
|
|
20230906,094300,11752880,8330,8330,8330,8330,0
|
|
20230906,094200,11752880,8330,8310,8330,8310,30
|
|
20230906,094100,11503560,8310,8310,8310,8310,0
|
|
20230906,094000,11503560,8310,8310,8310,8310,96
|
|
20230906,093900,10705800,8330,8330,8330,8330,2
|
|
20230906,093800,10689140,8330,8310,8330,8310,173
|
|
20230906,093700,9250550,8310,8310,8310,8310,1
|
|
20230906,093600,9242240,8310,8310,8310,8310,3
|
|
20230906,093500,9217310,8340,8340,8340,8340,4
|
|
20230906,093400,9183950,8340,8340,8340,8340,0
|
|
20230906,093300,9183950,8340,8330,8340,8330,100
|
|
20230906,093200,8350930,8330,8330,8330,8330,5
|
|
20230906,093100,8309280,8330,8330,8330,8330,1
|
|
20230906,093000,8300950,8330,8330,8330,8330,0
|
|
20230906,092900,8300950,8330,8330,8330,8330,0
|
|
20230906,092800,8300950,8330,8330,8330,8330,0
|
|
20230906,092700,8300950,8330,8330,8330,8330,0
|
|
20230906,092600,8300950,8330,8330,8330,8330,0
|
|
20230906,092500,8300950,8330,8330,8330,8330,0
|
|
20230906,092400,8300950,8330,8330,8330,8330,0
|
|
20230906,092300,8300950,8330,8330,8330,8330,24
|
|
20230906,092200,8101030,8330,8330,8330,8330,0
|
|
20230906,092100,8101030,8330,8330,8330,8330,0
|
|
20230906,092000,8101030,8330,8330,8330,8330,0
|
|
20230906,091900,8101030,8330,8310,8330,8310,56
|
|
20230906,091800,7635650,8330,8330,8330,8330,0
|
|
20230906,091700,7635650,8330,8330,8330,8330,0
|
|
20230906,091600,7635650,8330,8330,8330,8330,0
|
|
20230906,091500,7635650,8330,8330,8330,8330,0
|
|
20230906,091400,7635650,8330,8330,8330,8330,280
|
|
20230906,091300,5303250,8330,8330,8330,8330,10
|
|
20230906,091200,5219950,8340,8340,8340,8340,0
|
|
20230906,091100,5219950,8340,8340,8340,8340,0
|
|
20230906,091000,5219950,8340,8340,8340,8340,1
|
|
20230906,090900,5211610,8300,8310,8310,8300,122
|
|
20230906,090800,4198840,8340,8340,8340,8340,0
|
|
20230906,090700,4198840,8340,8340,8340,8340,0
|
|
20230906,090600,4198840,8340,8340,8340,8340,3
|
|
20230906,090500,4173820,8330,8330,8330,8330,0
|
|
20230906,090400,4173820,8330,8330,8330,8330,0
|
|
20230906,090300,4173820,8330,8330,8330,8330,181
|
|
20230906,090200,2666090,8340,8340,8340,8340,0
|
|
20230906,090100,2666090,8340,8310,8340,8310,101
|
|
20230906,090000,1826750,8350,8300,8350,8300,220
|