658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195500,164201020,8230,8230,8230,8230,1997
|
|
20230907,195400,164201020,8230,8230,8230,8230,0
|
|
20230907,195300,164201020,8230,8230,8230,8230,0
|
|
20230907,195200,164201020,8230,8230,8230,8230,0
|
|
20230907,195100,164201020,8230,8230,8230,8230,0
|
|
20230907,195000,164201020,8230,8230,8230,8230,0
|
|
20230907,194900,164201020,8230,8230,8230,8230,0
|
|
20230907,194800,164201020,8230,8230,8230,8230,0
|
|
20230907,194700,164201020,8230,8230,8230,8230,0
|
|
20230907,194600,164201020,8230,8230,8230,8230,0
|
|
20230907,194500,164201020,8230,8230,8230,8230,0
|
|
20230907,194400,164201020,8230,8230,8230,8230,0
|
|
20230907,194300,164201020,8230,8230,8230,8230,0
|
|
20230907,194200,164201020,8230,8230,8230,8230,0
|
|
20230907,194100,164201020,8230,8230,8230,8230,0
|
|
20230907,194000,164201020,8230,8230,8230,8230,0
|
|
20230907,193900,164201020,8230,8230,8230,8230,0
|
|
20230907,193800,164201020,8230,8230,8230,8230,0
|
|
20230907,193700,164201020,8230,8230,8230,8230,0
|
|
20230907,193600,164201020,8230,8230,8230,8230,0
|
|
20230907,193500,164201020,8230,8230,8230,8230,0
|
|
20230907,193400,164201020,8230,8230,8230,8230,0
|
|
20230907,193300,164201020,8230,8230,8230,8230,0
|
|
20230907,193200,164201020,8230,8230,8230,8230,0
|
|
20230907,193100,164201020,8230,8230,8230,8230,0
|
|
20230907,193000,164201020,8230,8230,8230,8230,0
|
|
20230907,192900,164201020,8230,8230,8230,8230,0
|
|
20230907,192800,164201020,8230,8230,8230,8230,0
|
|
20230907,192700,164201020,8230,8230,8230,8230,0
|
|
20230907,192600,164201020,8230,8230,8230,8230,0
|
|
20230907,192500,164201020,8230,8230,8230,8230,1997
|
|
20230907,192400,164201020,8230,8230,8230,8230,0
|
|
20230907,192300,164201020,8230,8230,8230,8230,0
|
|
20230907,192200,164201020,8230,8230,8230,8230,0
|
|
20230907,192100,164201020,8230,8230,8230,8230,0
|
|
20230907,192000,164201020,8230,8230,8230,8230,0
|
|
20230907,191900,164201020,8230,8230,8230,8230,0
|
|
20230907,191800,164201020,8230,8230,8230,8230,0
|
|
20230907,191700,164201020,8230,8230,8230,8230,0
|
|
20230907,191600,164201020,8230,8230,8230,8230,0
|
|
20230907,191500,164201020,8230,8230,8230,8230,0
|
|
20230907,191400,164201020,8230,8230,8230,8230,0
|
|
20230907,191300,164201020,8230,8230,8230,8230,0
|
|
20230907,191200,164201020,8230,8230,8230,8230,0
|
|
20230907,191100,164201020,8230,8230,8230,8230,0
|
|
20230907,191000,164201020,8230,8230,8230,8230,0
|
|
20230907,190900,164201020,8230,8230,8230,8230,0
|
|
20230907,190800,164201020,8230,8230,8230,8230,0
|
|
20230907,190700,164201020,8230,8230,8230,8230,0
|
|
20230907,190600,164201020,8230,8230,8230,8230,0
|
|
20230907,190500,164201020,8230,8230,8230,8230,0
|
|
20230907,190400,164201020,8230,8230,8230,8230,0
|
|
20230907,190300,164201020,8230,8230,8230,8230,0
|
|
20230907,190200,164201020,8230,8230,8230,8230,0
|
|
20230907,190100,164201020,8230,8230,8230,8230,0
|
|
20230907,190000,164201020,8230,8230,8230,8230,0
|
|
20230907,185900,164201020,8230,8230,8230,8230,0
|
|
20230907,185800,164201020,8230,8230,8230,8230,0
|
|
20230907,185700,164201020,8230,8230,8230,8230,0
|
|
20230907,185600,164201020,8230,8230,8230,8230,0
|
|
20230907,185500,164201020,8230,8230,8230,8230,1997
|
|
20230907,185400,164201020,8230,8230,8230,8230,0
|
|
20230907,185300,164201020,8230,8230,8230,8230,0
|
|
20230907,185200,164201020,8230,8230,8230,8230,0
|
|
20230907,185100,164201020,8230,8230,8230,8230,0
|
|
20230907,185000,164201020,8230,8230,8230,8230,0
|
|
20230907,184900,164201020,8230,8230,8230,8230,0
|
|
20230907,184800,164201020,8230,8230,8230,8230,0
|
|
20230907,184700,164201020,8230,8230,8230,8230,0
|
|
20230907,184600,164201020,8230,8230,8230,8230,0
|
|
20230907,184500,164201020,8230,8230,8230,8230,0
|
|
20230907,184400,164201020,8230,8230,8230,8230,0
|
|
20230907,184300,164201020,8230,8230,8230,8230,0
|
|
20230907,184200,164201020,8230,8230,8230,8230,0
|
|
20230907,184100,164201020,8230,8230,8230,8230,0
|
|
20230907,184000,164201020,8230,8230,8230,8230,0
|
|
20230907,183900,164201020,8230,8230,8230,8230,0
|
|
20230907,183800,164201020,8230,8230,8230,8230,0
|
|
20230907,183700,164201020,8230,8230,8230,8230,0
|
|
20230907,183600,164201020,8230,8230,8230,8230,0
|
|
20230907,183500,164201020,8230,8230,8230,8230,0
|
|
20230907,183400,164201020,8230,8230,8230,8230,0
|
|
20230907,183300,164201020,8230,8230,8230,8230,0
|
|
20230907,183200,164201020,8230,8230,8230,8230,0
|
|
20230907,183100,164201020,8230,8230,8230,8230,0
|
|
20230907,183000,164201020,8230,8230,8230,8230,0
|
|
20230907,182900,164201020,8230,8230,8230,8230,0
|
|
20230907,182800,164201020,8230,8230,8230,8230,0
|
|
20230907,182700,164201020,8230,8230,8230,8230,0
|
|
20230907,182600,164201020,8230,8230,8230,8230,0
|
|
20230907,182500,164201020,8230,8230,8230,8230,1997
|
|
20230907,182400,164201020,8230,8230,8230,8230,0
|
|
20230907,182300,164201020,8230,8230,8230,8230,0
|
|
20230907,182200,164201020,8230,8230,8230,8230,0
|
|
20230907,182100,164201020,8230,8230,8230,8230,0
|
|
20230907,182000,164201020,8230,8230,8230,8230,0
|
|
20230907,181900,164201020,8230,8230,8230,8230,0
|
|
20230907,181800,164201020,8230,8230,8230,8230,0
|
|
20230907,181700,164201020,8230,8230,8230,8230,0
|
|
20230907,181600,164201020,8230,8230,8230,8230,0
|
|
20230907,181500,164201020,8230,8230,8230,8230,0
|
|
20230907,181400,164201020,8230,8230,8230,8230,0
|
|
20230907,181300,164201020,8230,8230,8230,8230,0
|
|
20230907,181200,164201020,8230,8230,8230,8230,0
|
|
20230907,181100,164201020,8230,8230,8230,8230,0
|
|
20230907,181000,164201020,8230,8230,8230,8230,0
|
|
20230907,180900,164201020,8230,8230,8230,8230,0
|
|
20230907,180800,164201020,8230,8230,8230,8230,0
|
|
20230907,180700,164201020,8230,8230,8230,8230,0
|
|
20230907,180600,164201020,8230,8230,8230,8230,0
|
|
20230907,180500,164201020,8230,8230,8230,8230,0
|
|
20230907,180400,164201020,8230,8230,8230,8230,0
|
|
20230907,180300,164201020,8230,8230,8230,8230,0
|
|
20230907,180200,164201020,8230,8230,8230,8230,0
|
|
20230907,180100,164201020,8230,8230,8230,8230,0
|
|
20230907,180000,164201020,8230,8230,8230,8230,0
|
|
20230907,175900,164201020,8230,8230,8230,8230,0
|
|
20230907,175800,164201020,8230,8230,8230,8230,0
|
|
20230907,175700,164201020,8230,8230,8230,8230,0
|
|
20230907,175600,164201020,8230,8230,8230,8230,0
|
|
20230907,175500,164201020,8230,8230,8230,8230,1997
|
|
20230907,175400,164201020,8230,8230,8230,8230,0
|
|
20230907,175300,164201020,8230,8230,8230,8230,0
|
|
20230907,175200,164201020,8230,8230,8230,8230,0
|
|
20230907,175100,164201020,8230,8230,8230,8230,0
|
|
20230907,175000,164201020,8230,8230,8230,8230,0
|
|
20230907,174900,164201020,8230,8230,8230,8230,0
|
|
20230907,174800,164201020,8230,8230,8230,8230,0
|
|
20230907,174700,164201020,8230,8230,8230,8230,0
|
|
20230907,174600,164201020,8230,8230,8230,8230,0
|
|
20230907,174500,164201020,8230,8230,8230,8230,0
|
|
20230907,174400,164201020,8230,8230,8230,8230,0
|
|
20230907,174300,164201020,8230,8230,8230,8230,0
|
|
20230907,174200,164201020,8230,8230,8230,8230,0
|
|
20230907,174100,164201020,8230,8230,8230,8230,0
|
|
20230907,174000,164201020,8230,8230,8230,8230,0
|
|
20230907,173900,164201020,8230,8230,8230,8230,0
|
|
20230907,173800,164201020,8230,8230,8230,8230,0
|
|
20230907,173700,164201020,8230,8230,8230,8230,0
|
|
20230907,173600,164201020,8230,8230,8230,8230,0
|
|
20230907,173500,164201020,8230,8230,8230,8230,0
|
|
20230907,173400,164201020,8230,8230,8230,8230,0
|
|
20230907,173300,164201020,8230,8230,8230,8230,0
|
|
20230907,173200,164201020,8230,8230,8230,8230,0
|
|
20230907,173100,164201020,8230,8230,8230,8230,0
|
|
20230907,173000,164201020,8230,8230,8230,8230,0
|
|
20230907,172900,164201020,8230,8230,8230,8230,0
|
|
20230907,172800,164201020,8230,8230,8230,8230,0
|
|
20230907,172700,164201020,8230,8230,8230,8230,0
|
|
20230907,172600,164201020,8230,8230,8230,8230,0
|
|
20230907,172500,164201020,8230,8230,8230,8230,1997
|
|
20230907,172400,164201020,8230,8230,8230,8230,0
|
|
20230907,172300,164201020,8230,8230,8230,8230,0
|
|
20230907,172200,164201020,8230,8230,8230,8230,0
|
|
20230907,172100,164201020,8230,8230,8230,8230,0
|
|
20230907,172000,164201020,8230,8230,8230,8230,0
|
|
20230907,171900,164201020,8230,8230,8230,8230,0
|
|
20230907,171800,164201020,8230,8230,8230,8230,0
|
|
20230907,171700,164201020,8230,8230,8230,8230,0
|
|
20230907,171600,164201020,8230,8230,8230,8230,0
|
|
20230907,171500,164201020,8230,8230,8230,8230,0
|
|
20230907,171400,164201020,8230,8230,8230,8230,0
|
|
20230907,171300,164201020,8230,8230,8230,8230,0
|
|
20230907,171200,164201020,8230,8230,8230,8230,0
|
|
20230907,171100,164201020,8230,8230,8230,8230,0
|
|
20230907,171000,164201020,8230,8230,8230,8230,0
|
|
20230907,170900,164201020,8230,8230,8230,8230,0
|
|
20230907,170800,164201020,8230,8230,8230,8230,0
|
|
20230907,170700,164201020,8230,8230,8230,8230,0
|
|
20230907,170600,164201020,8230,8230,8230,8230,0
|
|
20230907,170500,164201020,8230,8230,8230,8230,0
|
|
20230907,170400,164201020,8230,8230,8230,8230,0
|
|
20230907,170300,164201020,8230,8230,8230,8230,0
|
|
20230907,170200,164201020,8230,8230,8230,8230,0
|
|
20230907,170100,164201020,8230,8230,8230,8230,0
|
|
20230907,170000,164201020,8230,8230,8230,8230,0
|
|
20230907,165900,164201020,8230,8230,8230,8230,0
|
|
20230907,165800,164201020,8230,8230,8230,8230,0
|
|
20230907,165700,164201020,8230,8230,8230,8230,0
|
|
20230907,165600,164201020,8230,8230,8230,8230,0
|
|
20230907,165500,164201020,8230,8230,8230,8230,1997
|
|
20230907,165400,164201020,8230,8230,8230,8230,0
|
|
20230907,165300,164201020,8230,8230,8230,8230,0
|
|
20230907,165200,164201020,8230,8230,8230,8230,0
|
|
20230907,165100,164201020,8230,8230,8230,8230,0
|
|
20230907,165000,164201020,8230,8230,8230,8230,0
|
|
20230907,164900,164201020,8230,8230,8230,8230,0
|
|
20230907,164800,164201020,8230,8230,8230,8230,0
|
|
20230907,164700,164201020,8230,8230,8230,8230,0
|
|
20230907,164600,164201020,8230,8230,8230,8230,0
|
|
20230907,164500,164201020,8230,8230,8230,8230,0
|
|
20230907,164400,164201020,8230,8230,8230,8230,0
|
|
20230907,164300,164201020,8230,8230,8230,8230,0
|
|
20230907,164200,164201020,8230,8230,8230,8230,0
|
|
20230907,164100,164201020,8230,8230,8230,8230,0
|
|
20230907,164000,164201020,8230,8230,8230,8230,0
|
|
20230907,163900,164201020,8230,8230,8230,8230,0
|
|
20230907,163800,164201020,8230,8230,8230,8230,0
|
|
20230907,163700,164201020,8230,8230,8230,8230,0
|
|
20230907,163600,164201020,8230,8230,8230,8230,0
|
|
20230907,163500,164201020,8230,8230,8230,8230,0
|
|
20230907,163400,164201020,8230,8230,8230,8230,0
|
|
20230907,163300,164201020,8230,8230,8230,8230,0
|
|
20230907,163200,164201020,8230,8230,8230,8230,0
|
|
20230907,163100,164201020,8230,8230,8230,8230,0
|
|
20230907,163000,164201020,8230,8230,8230,8230,0
|
|
20230907,162900,164201020,8230,8230,8230,8230,0
|
|
20230907,162800,164201020,8230,8230,8230,8230,0
|
|
20230907,162700,164201020,8230,8230,8230,8230,0
|
|
20230907,162600,164201020,8230,8230,8230,8230,0
|
|
20230907,162500,164201020,8230,8230,8230,8230,1997
|
|
20230907,162400,164201020,8230,8230,8230,8230,0
|
|
20230907,162300,164201020,8230,8230,8230,8230,0
|
|
20230907,162200,164201020,8230,8230,8230,8230,0
|
|
20230907,162100,164201020,8230,8230,8230,8230,0
|
|
20230907,162000,164201020,8230,8230,8230,8230,0
|
|
20230907,161900,164201020,8230,8230,8230,8230,0
|
|
20230907,161800,164201020,8230,8230,8230,8230,0
|
|
20230907,161700,164201020,8230,8230,8230,8230,0
|
|
20230907,161600,164201020,8230,8230,8230,8230,0
|
|
20230907,161500,164201020,8230,8230,8230,8230,0
|
|
20230907,161400,164201020,8230,8230,8230,8230,0
|
|
20230907,161300,164201020,8230,8230,8230,8230,0
|
|
20230907,161200,164201020,8230,8230,8230,8230,0
|
|
20230907,161100,164201020,8230,8230,8230,8230,0
|
|
20230907,161000,164201020,8230,8230,8230,8230,0
|
|
20230907,160900,164201020,8230,8230,8230,8230,0
|
|
20230907,160800,164201020,8230,8230,8230,8230,0
|
|
20230907,160700,164201020,8230,8230,8230,8230,0
|
|
20230907,160600,164201020,8230,8230,8230,8230,0
|
|
20230907,160500,164201020,8230,8230,8230,8230,0
|
|
20230907,160400,164201020,8230,8230,8230,8230,0
|
|
20230907,160300,164201020,8230,8230,8230,8230,0
|
|
20230907,160200,164201020,8230,8230,8230,8230,0
|
|
20230907,160100,164201020,8230,8230,8230,8230,0
|
|
20230907,160000,164201020,8230,8230,8230,8230,0
|
|
20230907,155900,164201020,8230,8230,8230,8230,0
|
|
20230907,155800,164201020,8230,8230,8230,8230,0
|
|
20230907,155700,164201020,8230,8230,8230,8230,0
|
|
20230907,155600,164201020,8230,8230,8230,8230,0
|
|
20230907,155500,164201020,8230,8230,8230,8230,1997
|
|
20230907,155400,164201020,8230,8230,8230,8230,0
|
|
20230907,155300,164201020,8230,8230,8230,8230,0
|
|
20230907,155200,164201020,8230,8230,8230,8230,0
|
|
20230907,155100,164201020,8230,8230,8230,8230,0
|
|
20230907,155000,164201020,8230,8230,8230,8230,0
|
|
20230907,154900,164201020,8230,8230,8230,8230,0
|
|
20230907,154800,164201020,8230,8230,8230,8230,0
|
|
20230907,154700,164201020,8230,8230,8230,8230,0
|
|
20230907,154600,164201020,8230,8230,8230,8230,0
|
|
20230907,154500,164201020,8230,8230,8230,8230,0
|
|
20230907,154400,164201020,8230,8230,8230,8230,0
|
|
20230907,154300,164201020,8230,8230,8230,8230,0
|
|
20230907,154200,164201020,8230,8230,8230,8230,0
|
|
20230907,154100,164201020,8230,8230,8230,8230,0
|
|
20230907,154000,164201020,8230,8230,8230,8230,0
|
|
20230907,153900,164201020,8230,8230,8230,8230,0
|
|
20230907,153800,164201020,8230,8230,8230,8230,0
|
|
20230907,153700,164201020,8230,8230,8230,8230,0
|
|
20230907,153600,164201020,8230,8230,8230,8230,0
|
|
20230907,153500,164201020,8230,8230,8230,8230,0
|
|
20230907,153400,164201020,8230,8230,8230,8230,0
|
|
20230907,153300,164201020,8230,8230,8230,8230,0
|
|
20230907,153200,164201020,8230,8230,8230,8230,0
|
|
20230907,153100,164201020,8230,8230,8230,8230,0
|
|
20230907,153000,164201020,8230,8230,8230,8230,1997
|
|
20230907,152900,147765710,8350,8350,8350,8350,0
|
|
20230907,152800,147765710,8350,8350,8350,8350,0
|
|
20230907,152700,147765710,8350,8350,8350,8350,0
|
|
20230907,152600,147765710,8350,8350,8350,8350,0
|
|
20230907,152500,147765710,8350,8350,8350,8350,0
|
|
20230907,152400,147765710,8350,8350,8350,8350,0
|
|
20230907,152300,147765710,8350,8350,8350,8350,0
|
|
20230907,152200,147765710,8350,8350,8350,8350,0
|
|
20230907,152100,147765710,8350,8350,8350,8350,0
|
|
20230907,152000,147765710,8350,8350,8350,8350,0
|
|
20230907,151900,147765710,8350,8350,8350,8310,76
|
|
20230907,151800,147131270,8310,8350,8350,8310,177
|
|
20230907,151700,145656160,8350,8350,8350,8350,56
|
|
20230907,151600,145188560,8300,8350,8350,8300,86
|
|
20230907,151500,144470660,8350,8350,8350,8350,46
|
|
20230907,151400,144086560,8350,8340,8350,8340,42
|
|
20230907,151300,143736270,8340,8340,8340,8340,34
|
|
20230907,151200,143452710,8340,8340,8340,8340,75
|
|
20230907,151100,142827210,8350,8350,8350,8350,0
|
|
20230907,151000,142827210,8350,8350,8350,8350,0
|
|
20230907,150900,142827210,8350,8350,8350,8350,8
|
|
20230907,150800,142760410,8350,8300,8350,8300,129
|
|
20230907,150700,141689660,8320,8320,8320,8320,0
|
|
20230907,150600,141689660,8320,8320,8320,8320,197
|
|
20230907,150500,140050620,8320,8320,8320,8320,0
|
|
20230907,150400,140050620,8320,8320,8320,8320,0
|
|
20230907,150300,140050620,8320,8320,8320,8320,7
|
|
20230907,150200,139992380,8350,8350,8350,8350,0
|
|
20230907,150100,139992380,8350,8350,8350,8350,0
|
|
20230907,150000,139992380,8350,8350,8350,8350,0
|
|
20230907,145900,139992380,8350,8350,8350,8320,26
|
|
20230907,145800,139775460,8350,8350,8350,8320,25
|
|
20230907,145700,139566860,8350,8350,8350,8320,26
|
|
20230907,145600,139349940,8350,8350,8350,8320,26
|
|
20230907,145500,139133020,8350,8320,8350,8320,25
|
|
20230907,145400,138924420,8350,8320,8350,8320,16
|
|
20230907,145300,138790850,8320,8360,8360,8320,20
|
|
20230907,145200,138623850,8360,8360,8360,8320,26
|
|
20230907,145100,138406730,8360,8360,8360,8320,26
|
|
20230907,145000,138189610,8360,8360,8360,8320,26
|
|
20230907,144900,137972490,8360,8350,8360,8320,51
|
|
20230907,144800,137546640,8360,8360,8360,8310,22
|
|
20230907,144700,137363080,8360,8350,8360,8350,20
|
|
20230907,144600,137195980,8350,8350,8350,8350,20
|
|
20230907,144500,137028980,8310,8340,8360,8310,21
|
|
20230907,144400,136853820,8340,8340,8340,8300,26
|
|
20230907,144300,136637220,8340,8340,8340,8300,25
|
|
20230907,144200,136428920,8340,8340,8340,8290,26
|
|
20230907,144100,136212380,8340,8330,8340,8290,31
|
|
20230907,144000,135954180,8340,8330,8340,8290,138
|
|
20230907,143900,134804070,8340,8340,8340,8320,23
|
|
20230907,143800,134612390,8340,8320,8340,8320,20
|
|
20230907,143700,134445690,8340,8340,8340,8340,20
|
|
20230907,143600,134278890,8340,8340,8340,8300,37
|
|
20230907,143500,133970470,8340,8340,8340,8300,26
|
|
20230907,143400,133753870,8340,8350,8350,8300,26
|
|
20230907,143300,133537120,8350,8340,8350,8300,26
|
|
20230907,143200,133320370,8340,8340,8340,8300,26
|
|
20230907,143100,133103770,8340,8340,8340,8300,20
|
|
20230907,143000,132937170,8340,8300,8340,8300,26
|
|
20230907,142900,132720570,8340,8300,8340,8300,26
|
|
20230907,142800,132503970,8350,8350,8350,8350,20
|
|
20230907,142700,132336970,8300,8350,8350,8300,626
|
|
20230907,142600,127140170,8350,8350,8350,8300,26
|
|
20230907,142500,126923370,8350,8350,8350,8300,25
|
|
20230907,142400,126714870,8350,8350,8350,8300,26
|
|
20230907,142300,126498070,8350,8340,8350,8310,16
|
|
20230907,142200,126364760,8340,8340,8340,8310,26
|
|
20230907,142100,126148100,8340,8310,8340,8310,26
|
|
20230907,142000,125931440,8340,8310,8340,8310,25
|
|
20230907,141900,125723090,8340,8340,8340,8340,20
|
|
20230907,141800,125556290,8300,8330,8340,8300,210
|
|
20230907,141700,123806040,8330,8330,8330,8300,26
|
|
20230907,141600,123589640,8330,8330,8330,8300,21
|
|
20230907,141500,123414890,8330,8330,8330,8300,26
|
|
20230907,141400,123198490,8330,8330,8330,8300,25
|
|
20230907,141300,122990390,8330,8330,8330,8300,26
|
|
20230907,141200,122773990,8330,8330,8330,8300,26
|
|
20230907,141100,122557590,8330,8330,8330,8330,20
|
|
20230907,141000,122390990,8300,8330,8330,8300,26
|
|
20230907,140900,122174590,8330,8330,8330,8300,25
|
|
20230907,140800,121966520,8330,8330,8330,8300,20
|
|
20230907,140700,121800070,8300,8300,8300,8300,6
|
|
20230907,140600,121750270,8300,8300,8300,8300,6
|
|
20230907,140500,121700470,8300,8300,8300,8300,6
|
|
20230907,140400,121650670,8300,8300,8300,8300,6
|
|
20230907,140300,121600870,8300,8300,8300,8300,6
|
|
20230907,140200,121551070,8300,8300,8300,8300,0
|
|
20230907,140100,121551070,8300,8300,8300,8300,5
|
|
20230907,140000,121509570,8300,8300,8330,8300,118
|
|
20230907,135900,120529810,8300,8300,8300,8300,6
|
|
20230907,135800,120480010,8300,8300,8300,8300,6
|
|
20230907,135700,120430210,8300,8300,8300,8300,6
|
|
20230907,135600,120380410,8300,8300,8300,8300,5
|
|
20230907,135500,120338910,8300,8330,8330,8300,73
|
|
20230907,135400,119731000,8300,8300,8300,8300,6
|
|
20230907,135300,119681200,8310,8310,8310,8310,0
|
|
20230907,135200,119681200,8310,8310,8310,8310,121
|
|
20230907,135100,118675690,8310,8310,8310,8310,6
|
|
20230907,135000,118625830,8310,8320,8320,8310,60
|
|
20230907,134900,118127180,8330,8330,8330,8330,362
|
|
20230907,134800,115111720,8330,8330,8330,8330,6
|
|
20230907,134700,115061740,8330,8330,8330,8330,6
|
|
20230907,134600,115011760,8330,8330,8330,8330,6
|
|
20230907,134500,114961780,8330,8330,8330,8330,5
|
|
20230907,134400,114920130,8330,8330,8330,8330,0
|
|
20230907,134300,114920130,8330,8330,8330,8330,6
|
|
20230907,134200,114870150,8330,8340,8340,8330,100
|
|
20230907,134100,114036210,8340,8350,8350,8340,34
|
|
20230907,134000,113752370,8350,8350,8350,8350,716
|
|
20230907,133900,107773770,8370,8370,8370,8370,0
|
|
20230907,133800,107773770,8370,8370,8370,8370,0
|
|
20230907,133700,107773770,8370,8370,8370,8370,0
|
|
20230907,133600,107773770,8370,8370,8370,8370,0
|
|
20230907,133500,107773770,8370,8370,8370,8370,0
|
|
20230907,133400,107773770,8370,8370,8370,8370,0
|
|
20230907,133300,107773770,8370,8370,8370,8370,0
|
|
20230907,133200,107773770,8370,8370,8370,8370,0
|
|
20230907,133100,107773770,8370,8370,8370,8370,0
|
|
20230907,133000,107773770,8370,8370,8370,8370,9
|
|
20230907,132900,107698440,8370,8370,8370,8370,0
|
|
20230907,132800,107698440,8370,8370,8370,8370,0
|
|
20230907,132700,107698440,8370,8370,8370,8370,0
|
|
20230907,132600,107698440,8370,8370,8370,8370,10
|
|
20230907,132500,107614740,8370,8370,8370,8370,0
|
|
20230907,132400,107614740,8370,8370,8370,8370,12
|
|
20230907,132300,107514300,8370,8370,8370,8370,3
|
|
20230907,132200,107489190,8370,8370,8370,8370,0
|
|
20230907,132100,107489190,8370,8370,8370,8370,0
|
|
20230907,132000,107489190,8370,8370,8370,8370,0
|
|
20230907,131900,107489190,8370,8370,8370,8370,0
|
|
20230907,131800,107489190,8370,8370,8370,8370,0
|
|
20230907,131700,107489190,8370,8370,8370,8370,0
|
|
20230907,131600,107489190,8370,8370,8370,8370,147
|
|
20230907,131500,106258800,8350,8350,8350,8350,40
|
|
20230907,131400,105924800,8370,8370,8370,8370,4
|
|
20230907,131300,105891320,8350,8350,8350,8350,0
|
|
20230907,131200,105891320,8350,8350,8350,8350,0
|
|
20230907,131100,105891320,8350,8350,8350,8350,0
|
|
20230907,131000,105891320,8350,8350,8350,8350,248
|
|
20230907,130900,103820520,8350,8350,8350,8350,0
|
|
20230907,130800,103820520,8350,8350,8350,8350,0
|
|
20230907,130700,103820520,8350,8350,8350,8350,0
|
|
20230907,130600,103820520,8350,8350,8350,8350,0
|
|
20230907,130500,103820520,8350,8350,8350,8350,0
|
|
20230907,130400,103820520,8350,8350,8350,8350,0
|
|
20230907,130300,103820520,8350,8350,8350,8350,0
|
|
20230907,130200,103820520,8350,8350,8350,8350,0
|
|
20230907,130100,103820520,8350,8350,8350,8350,0
|
|
20230907,130000,103820520,8350,8350,8350,8350,0
|
|
20230907,125900,103820520,8350,8350,8350,8350,0
|
|
20230907,125800,103820520,8350,8350,8350,8350,0
|
|
20230907,125700,103820520,8350,8350,8350,8350,752
|
|
20230907,125600,97541320,8380,8380,8380,8380,2
|
|
20230907,125500,97524560,8350,8370,8370,8350,232
|
|
20230907,125400,95586980,8380,8380,8380,8380,0
|
|
20230907,125300,95586980,8380,8380,8380,8380,0
|
|
20230907,125200,95586980,8380,8380,8380,8380,0
|
|
20230907,125100,95586980,8380,8380,8380,8380,0
|
|
20230907,125000,95586980,8380,8380,8380,8380,18
|
|
20230907,124900,95436140,8400,8400,8400,8400,0
|
|
20230907,124800,95436140,8400,8400,8400,8400,0
|
|
20230907,124700,95436140,8400,8400,8400,8400,13
|
|
20230907,124600,95326940,8410,8410,8410,8410,0
|
|
20230907,124500,95326940,8410,8410,8410,8410,0
|
|
20230907,124400,95326940,8410,8410,8410,8410,0
|
|
20230907,124300,95326940,8410,8410,8410,8410,0
|
|
20230907,124200,95326940,8410,8410,8410,8410,0
|
|
20230907,124100,95326940,8410,8390,8410,8390,3
|
|
20230907,124000,95301740,8380,8380,8380,8380,0
|
|
20230907,123900,95301740,8380,8380,8380,8380,1
|
|
20230907,123800,95293360,8380,8380,8380,8380,0
|
|
20230907,123700,95293360,8380,8380,8380,8380,0
|
|
20230907,123600,95293360,8380,8400,8400,8380,151
|
|
20230907,123500,94027940,8420,8420,8420,8420,0
|
|
20230907,123400,94027940,8420,8420,8420,8420,0
|
|
20230907,123300,94027940,8420,8420,8420,8420,0
|
|
20230907,123200,94027940,8420,8420,8420,8420,223
|
|
20230907,123100,92150280,8420,8420,8420,8420,0
|
|
20230907,123000,92150280,8420,8410,8420,8410,365
|
|
20230907,122900,89078130,8410,8400,8410,8400,13
|
|
20230907,122800,88968810,8400,8390,8400,8390,372
|
|
20230907,122700,85846880,8380,8380,8380,8380,0
|
|
20230907,122600,85846880,8380,8380,8380,8380,7
|
|
20230907,122500,85788220,8380,8380,8380,8380,1
|
|
20230907,122400,85779840,8390,8390,8390,8390,4
|
|
20230907,122300,85746280,8380,8380,8380,8380,5
|
|
20230907,122200,85704380,8380,8380,8380,8380,0
|
|
20230907,122100,85704380,8380,8380,8380,8380,1
|
|
20230907,122000,85696000,8380,8380,8380,8380,5
|
|
20230907,121900,85654100,8390,8380,8390,8380,252
|
|
20230907,121800,83540040,8350,8350,8350,8350,0
|
|
20230907,121700,83540040,8350,8350,8350,8350,0
|
|
20230907,121600,83540040,8350,8350,8350,8350,0
|
|
20230907,121500,83540040,8350,8350,8350,8350,0
|
|
20230907,121400,83540040,8350,8360,8380,8350,14
|
|
20230907,121300,83422930,8350,8350,8350,8350,0
|
|
20230907,121200,83422930,8350,8350,8350,8350,0
|
|
20230907,121100,83422930,8350,8350,8350,8350,108
|
|
20230907,121000,82521130,8350,8330,8350,8330,394
|
|
20230907,120900,79232390,8330,8330,8330,8330,0
|
|
20230907,120800,79232390,8330,8330,8330,8330,0
|
|
20230907,120700,79232390,8330,8330,8330,8330,0
|
|
20230907,120600,79232390,8330,8330,8330,8330,0
|
|
20230907,120500,79232390,8330,8330,8330,8330,0
|
|
20230907,120400,79232390,8330,8330,8330,8330,0
|
|
20230907,120300,79232390,8330,8330,8330,8330,0
|
|
20230907,120200,79232390,8330,8330,8330,8330,69
|
|
20230907,120100,78657620,8330,8330,8330,8330,0
|
|
20230907,120000,78657620,8330,8320,8330,8320,12
|
|
20230907,115900,78557760,8300,8300,8300,8300,0
|
|
20230907,115800,78557760,8300,8300,8300,8300,0
|
|
20230907,115700,78557760,8300,8300,8300,8300,0
|
|
20230907,115600,78557760,8300,8300,8300,8300,650
|
|
20230907,115500,73162760,8290,8290,8290,8290,0
|
|
20230907,115400,73162760,8290,8290,8290,8290,0
|
|
20230907,115300,73162760,8290,8290,8290,8290,0
|
|
20230907,115200,73162760,8290,8290,8290,8290,0
|
|
20230907,115100,73162760,8290,8290,8290,8290,34
|
|
20230907,115000,72880900,8300,8300,8300,8300,0
|
|
20230907,114900,72880900,8300,8300,8300,8300,0
|
|
20230907,114800,72880900,8300,8300,8300,8300,0
|
|
20230907,114700,72880900,8300,8300,8300,8300,0
|
|
20230907,114600,72880900,8300,8300,8300,8300,0
|
|
20230907,114500,72880900,8300,8300,8300,8300,0
|
|
20230907,114400,72880900,8300,8300,8300,8300,0
|
|
20230907,114300,72880900,8300,8300,8300,8300,0
|
|
20230907,114200,72880900,8300,8300,8300,8300,0
|
|
20230907,114100,72880900,8300,8300,8300,8300,0
|
|
20230907,114000,72880900,8300,8300,8300,8300,0
|
|
20230907,113900,72880900,8300,8300,8300,8300,0
|
|
20230907,113800,72880900,8300,8300,8300,8300,0
|
|
20230907,113700,72880900,8300,8300,8300,8300,0
|
|
20230907,113600,72880900,8300,8260,8300,8260,1401
|
|
20230907,113500,61290680,8260,8260,8260,8260,0
|
|
20230907,113400,61290680,8260,8260,8260,8260,0
|
|
20230907,113300,61290680,8260,8260,8260,8260,0
|
|
20230907,113200,61290680,8260,8260,8260,8260,0
|
|
20230907,113100,61290680,8260,8260,8260,8260,0
|
|
20230907,113000,61290680,8260,8260,8260,8260,4
|
|
20230907,112900,61257640,8260,8260,8260,8260,0
|
|
20230907,112800,61257640,8260,8260,8260,8260,20
|
|
20230907,112700,61092440,8240,8240,8240,8240,0
|
|
20230907,112600,61092440,8240,8240,8240,8240,1
|
|
20230907,112500,61084200,8230,8230,8230,8230,0
|
|
20230907,112400,61084200,8230,8230,8230,8230,0
|
|
20230907,112300,61084200,8230,8230,8230,8230,0
|
|
20230907,112200,61084200,8230,8230,8230,8230,0
|
|
20230907,112100,61084200,8230,8230,8230,8230,0
|
|
20230907,112000,61084200,8230,8230,8230,8230,0
|
|
20230907,111900,61084200,8230,8230,8230,8230,1
|
|
20230907,111800,61075970,8260,8260,8260,8260,0
|
|
20230907,111700,61075970,8260,8260,8260,8260,0
|
|
20230907,111600,61075970,8260,8260,8260,8260,0
|
|
20230907,111500,61075970,8260,8260,8260,8260,0
|
|
20230907,111400,61075970,8260,8260,8260,8260,0
|
|
20230907,111300,61075970,8260,8260,8260,8260,20
|
|
20230907,111200,60910770,8260,8260,8260,8260,0
|
|
20230907,111100,60910770,8260,8260,8260,8260,0
|
|
20230907,111000,60910770,8260,8260,8260,8260,0
|
|
20230907,110900,60910770,8260,8260,8260,8260,0
|
|
20230907,110800,60910770,8260,8260,8260,8260,0
|
|
20230907,110700,60910770,8260,8260,8260,8260,0
|
|
20230907,110600,60910770,8260,8260,8260,8260,0
|
|
20230907,110500,60910770,8260,8260,8260,8260,0
|
|
20230907,110400,60910770,8260,8260,8260,8260,0
|
|
20230907,110300,60910770,8260,8260,8260,8260,0
|
|
20230907,110200,60910770,8260,8260,8260,8260,0
|
|
20230907,110100,60910770,8260,8260,8260,8260,0
|
|
20230907,110000,60910770,8260,8260,8260,8260,0
|
|
20230907,105900,60910770,8260,8260,8260,8260,9
|
|
20230907,105800,60836430,8260,8260,8260,8260,0
|
|
20230907,105700,60836430,8260,8260,8260,8260,0
|
|
20230907,105600,60836430,8260,8260,8260,8260,0
|
|
20230907,105500,60836430,8260,8260,8260,8260,0
|
|
20230907,105400,60836430,8260,8260,8260,8260,0
|
|
20230907,105300,60836430,8260,8260,8260,8260,30
|
|
20230907,105200,60588630,8260,8260,8260,8260,0
|
|
20230907,105100,60588630,8260,8260,8260,8260,0
|
|
20230907,105000,60588630,8260,8260,8260,8260,0
|
|
20230907,104900,60588630,8260,8260,8260,8260,0
|
|
20230907,104800,60588630,8260,8260,8260,8260,0
|
|
20230907,104700,60588630,8260,8260,8260,8260,0
|
|
20230907,104600,60588630,8260,8260,8260,8260,0
|
|
20230907,104500,60588630,8260,8260,8260,8260,0
|
|
20230907,104400,60588630,8260,8260,8260,8260,0
|
|
20230907,104300,60588630,8260,8260,8260,8260,0
|
|
20230907,104200,60588630,8260,8230,8260,8230,810
|
|
20230907,104100,53916240,8230,8230,8230,8230,0
|
|
20230907,104000,53916240,8230,8230,8230,8230,58
|
|
20230907,103900,53438900,8260,8260,8260,8260,0
|
|
20230907,103800,53438900,8260,8260,8260,8260,0
|
|
20230907,103700,53438900,8260,8260,8260,8260,0
|
|
20230907,103600,53438900,8260,8230,8260,8230,3
|
|
20230907,103500,53414180,8240,8240,8240,8240,0
|
|
20230907,103400,53414180,8240,8240,8240,8240,0
|
|
20230907,103300,53414180,8240,8240,8240,8240,0
|
|
20230907,103200,53414180,8240,8240,8240,8240,0
|
|
20230907,103100,53414180,8240,8240,8240,8240,10
|
|
20230907,103000,53331780,8230,8230,8230,8230,41
|
|
20230907,102900,52994350,8270,8270,8270,8270,0
|
|
20230907,102800,52994350,8270,8240,8270,8230,457
|
|
20230907,102700,49230190,8240,8240,8240,8240,44
|
|
20230907,102600,48867630,8260,8260,8260,8260,0
|
|
20230907,102500,48867630,8260,8240,8260,8240,423
|
|
20230907,102400,45380690,8240,8240,8240,8240,50
|
|
20230907,102300,44968690,8260,8260,8260,8260,0
|
|
20230907,102200,44968690,8260,8260,8260,8260,0
|
|
20230907,102100,44968690,8260,8260,8260,8260,0
|
|
20230907,102000,44968690,8260,8260,8260,8260,0
|
|
20230907,101900,44968690,8260,8260,8260,8260,100
|
|
20230907,101800,44142690,8260,8260,8260,8260,19
|
|
20230907,101700,43985750,8260,8260,8260,8260,0
|
|
20230907,101600,43985750,8260,8260,8260,8260,0
|
|
20230907,101500,43985750,8260,8260,8260,8260,0
|
|
20230907,101400,43985750,8260,8240,8260,8240,697
|
|
20230907,101300,38240110,8260,8260,8260,8260,0
|
|
20230907,101200,38240110,8260,8260,8260,8260,0
|
|
20230907,101100,38240110,8260,8260,8260,8260,0
|
|
20230907,101000,38240110,8260,8260,8260,8260,5
|
|
20230907,100900,38198810,8260,8250,8260,8250,76
|
|
20230907,100800,37571550,8250,8250,8250,8250,111
|
|
20230907,100700,36655800,8240,8250,8250,8240,85
|
|
20230907,100600,35955390,8250,8250,8250,8250,0
|
|
20230907,100500,35955390,8250,8250,8250,8250,1
|
|
20230907,100400,35947140,8240,8240,8240,8240,0
|
|
20230907,100300,35947140,8240,8240,8240,8240,0
|
|
20230907,100200,35947140,8240,8240,8240,8240,0
|
|
20230907,100100,35947140,8240,8240,8240,8240,10
|
|
20230907,100000,35864740,8260,8260,8260,8260,0
|
|
20230907,095900,35864740,8260,8230,8260,8230,156
|
|
20230907,095800,34580080,8260,8260,8260,8260,0
|
|
20230907,095700,34580080,8260,8260,8260,8260,0
|
|
20230907,095600,34580080,8260,8260,8260,8260,20
|
|
20230907,095500,34414880,8260,8260,8260,8260,0
|
|
20230907,095400,34414880,8260,8260,8260,8260,0
|
|
20230907,095300,34414880,8260,8260,8260,8260,0
|
|
20230907,095200,34414880,8260,8260,8260,8260,19
|
|
20230907,095100,34257940,8260,8260,8260,8260,98
|
|
20230907,095000,33448460,8260,8260,8260,8260,4
|
|
20230907,094900,33415420,8280,8280,8280,8280,0
|
|
20230907,094800,33415420,8280,8280,8280,8280,0
|
|
20230907,094700,33415420,8280,8280,8280,8280,0
|
|
20230907,094600,33415420,8280,8280,8280,8280,0
|
|
20230907,094500,33415420,8280,8280,8280,8280,0
|
|
20230907,094400,33415420,8280,8280,8280,8280,1
|
|
20230907,094300,33407140,8280,8280,8280,8280,0
|
|
20230907,094200,33407140,8280,8230,8280,8230,588
|
|
20230907,094100,28563500,8280,8280,8280,8280,0
|
|
20230907,094000,28563500,8280,8230,8280,8230,118
|
|
20230907,093900,27591460,8280,8240,8280,8230,406
|
|
20230907,093800,24245180,8270,8270,8270,8270,0
|
|
20230907,093700,24245180,8270,8270,8270,8270,6
|
|
20230907,093600,24195560,8270,8270,8270,8270,0
|
|
20230907,093500,24195560,8270,8270,8270,8270,0
|
|
20230907,093400,24195560,8270,8270,8270,8270,41
|
|
20230907,093300,23856490,8270,8270,8270,8270,0
|
|
20230907,093200,23856490,8270,8270,8270,8270,0
|
|
20230907,093100,23856490,8270,8270,8270,8270,100
|
|
20230907,093000,23029490,8240,8250,8250,8240,44
|
|
20230907,092900,22666730,8280,8280,8280,8280,0
|
|
20230907,092800,22666730,8280,8280,8280,8280,18
|
|
20230907,092700,22517690,8280,8240,8280,8240,100
|
|
20230907,092600,21693370,8280,8280,8280,8280,0
|
|
20230907,092500,21693370,8280,8280,8280,8280,0
|
|
20230907,092400,21693370,8280,8280,8280,8280,0
|
|
20230907,092300,21693370,8280,8280,8280,8280,0
|
|
20230907,092200,21693370,8280,8280,8280,8280,0
|
|
20230907,092100,21693370,8280,8280,8280,8280,0
|
|
20230907,092000,21693370,8280,8280,8280,8280,0
|
|
20230907,091900,21693370,8280,8280,8280,8280,0
|
|
20230907,091800,21693370,8280,8280,8280,8280,0
|
|
20230907,091700,21693370,8280,8280,8280,8280,0
|
|
20230907,091600,21693370,8280,8280,8280,8280,1
|
|
20230907,091500,21685090,8230,8230,8230,8230,0
|
|
20230907,091400,21685090,8230,8230,8230,8230,0
|
|
20230907,091300,21685090,8230,8230,8230,8230,751
|
|
20230907,091200,15504360,8280,8240,8280,8240,40
|
|
20230907,091100,15174360,8260,8260,8260,8260,0
|
|
20230907,091000,15174360,8260,8260,8260,8260,0
|
|
20230907,090900,15174360,8260,8260,8260,8260,1
|
|
20230907,090800,15166100,8230,8240,8240,8230,895
|
|
20230907,090700,7800220,8280,8280,8280,8280,0
|
|
20230907,090600,7800220,8280,8280,8280,8280,0
|
|
20230907,090500,7800220,8280,8230,8280,8230,185
|
|
20230907,090400,6277520,8280,8280,8280,8280,0
|
|
20230907,090300,6277520,8280,8280,8280,8280,1
|
|
20230907,090200,6269240,8230,8230,8230,8230,0
|
|
20230907,090100,6269240,8230,8230,8230,8230,0
|
|
20230907,090000,6269240,8230,8280,8280,8230,758
|