582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183900,65722210,6200,6200,6200,6200,1185
|
|
20230809,183800,65722210,6200,6200,6200,6200,0
|
|
20230809,183700,65722210,6200,6200,6200,6200,0
|
|
20230809,183600,65722210,6200,6200,6200,6200,0
|
|
20230809,183500,65722210,6200,6200,6200,6200,0
|
|
20230809,183400,65722210,6200,6200,6200,6200,0
|
|
20230809,183300,65722210,6200,6200,6200,6200,0
|
|
20230809,183200,65722210,6200,6200,6200,6200,0
|
|
20230809,183100,65722210,6200,6200,6200,6200,0
|
|
20230809,183000,65722210,6200,6200,6200,6200,0
|
|
20230809,182900,65722210,6200,6200,6200,6200,0
|
|
20230809,182800,65722210,6200,6200,6200,6200,0
|
|
20230809,182700,65722210,6200,6200,6200,6200,0
|
|
20230809,182600,65722210,6200,6200,6200,6200,0
|
|
20230809,182500,65722210,6200,6200,6200,6200,0
|
|
20230809,182400,65722210,6200,6200,6200,6200,0
|
|
20230809,182300,65722210,6200,6200,6200,6200,0
|
|
20230809,182200,65722210,6200,6200,6200,6200,0
|
|
20230809,182100,65722210,6200,6200,6200,6200,0
|
|
20230809,182000,65722210,6200,6200,6200,6200,0
|
|
20230809,181900,65722210,6200,6200,6200,6200,0
|
|
20230809,181800,65722210,6200,6200,6200,6200,0
|
|
20230809,181700,65722210,6200,6200,6200,6200,0
|
|
20230809,181600,65722210,6200,6200,6200,6200,0
|
|
20230809,181500,65722210,6200,6200,6200,6200,0
|
|
20230809,181400,65722210,6200,6200,6200,6200,0
|
|
20230809,181300,65722210,6200,6200,6200,6200,0
|
|
20230809,181200,65722210,6200,6200,6200,6200,0
|
|
20230809,181100,65722210,6200,6200,6200,6200,0
|
|
20230809,181000,65722210,6200,6200,6200,6200,0
|
|
20230809,180900,65722210,6200,6200,6200,6200,1185
|
|
20230809,180800,65722210,6200,6200,6200,6200,0
|
|
20230809,180700,65722210,6200,6200,6200,6200,0
|
|
20230809,180600,65722210,6200,6200,6200,6200,0
|
|
20230809,180500,65722210,6200,6200,6200,6200,0
|
|
20230809,180400,65722210,6200,6200,6200,6200,0
|
|
20230809,180300,65722210,6200,6200,6200,6200,0
|
|
20230809,180200,65722210,6200,6200,6200,6200,0
|
|
20230809,180100,65722210,6200,6200,6200,6200,0
|
|
20230809,180000,65722210,6200,6200,6200,6200,0
|
|
20230809,175900,65722210,6200,6200,6200,6200,0
|
|
20230809,175800,65722210,6200,6200,6200,6200,0
|
|
20230809,175700,65722210,6200,6200,6200,6200,0
|
|
20230809,175600,65722210,6200,6200,6200,6200,0
|
|
20230809,175500,65722210,6200,6200,6200,6200,0
|
|
20230809,175400,65722210,6200,6200,6200,6200,0
|
|
20230809,175300,65722210,6200,6200,6200,6200,0
|
|
20230809,175200,65722210,6200,6200,6200,6200,0
|
|
20230809,175100,65722210,6200,6200,6200,6200,0
|
|
20230809,175000,65722210,6200,6200,6200,6200,0
|
|
20230809,174900,65722210,6200,6200,6200,6200,0
|
|
20230809,174800,65722210,6200,6200,6200,6200,0
|
|
20230809,174700,65722210,6200,6200,6200,6200,0
|
|
20230809,174600,65722210,6200,6200,6200,6200,0
|
|
20230809,174500,65722210,6200,6200,6200,6200,0
|
|
20230809,174400,65722210,6200,6200,6200,6200,0
|
|
20230809,174300,65722210,6200,6200,6200,6200,0
|
|
20230809,174200,65722210,6200,6200,6200,6200,0
|
|
20230809,174100,65722210,6200,6200,6200,6200,0
|
|
20230809,174000,65722210,6200,6200,6200,6200,0
|
|
20230809,173900,65722210,6200,6200,6200,6200,1185
|
|
20230809,173800,65722210,6200,6200,6200,6200,0
|
|
20230809,173700,65722210,6200,6200,6200,6200,0
|
|
20230809,173600,65722210,6200,6200,6200,6200,0
|
|
20230809,173500,65722210,6200,6200,6200,6200,0
|
|
20230809,173400,65722210,6200,6200,6200,6200,0
|
|
20230809,173300,65722210,6200,6200,6200,6200,0
|
|
20230809,173200,65722210,6200,6200,6200,6200,0
|
|
20230809,173100,65722210,6200,6200,6200,6200,0
|
|
20230809,173000,65722210,6200,6200,6200,6200,0
|
|
20230809,172900,65722210,6200,6200,6200,6200,0
|
|
20230809,172800,65722210,6200,6200,6200,6200,0
|
|
20230809,172700,65722210,6200,6200,6200,6200,0
|
|
20230809,172600,65722210,6200,6200,6200,6200,0
|
|
20230809,172500,65722210,6200,6200,6200,6200,0
|
|
20230809,172400,65722210,6200,6200,6200,6200,0
|
|
20230809,172300,65722210,6200,6200,6200,6200,0
|
|
20230809,172200,65722210,6200,6200,6200,6200,0
|
|
20230809,172100,65722210,6200,6200,6200,6200,0
|
|
20230809,172000,65722210,6200,6200,6200,6200,0
|
|
20230809,171900,65722210,6200,6200,6200,6200,0
|
|
20230809,171800,65722210,6200,6200,6200,6200,0
|
|
20230809,171700,65722210,6200,6200,6200,6200,0
|
|
20230809,171600,65722210,6200,6200,6200,6200,0
|
|
20230809,171500,65722210,6200,6200,6200,6200,0
|
|
20230809,171400,65722210,6200,6200,6200,6200,0
|
|
20230809,171300,65722210,6200,6200,6200,6200,0
|
|
20230809,171200,65722210,6200,6200,6200,6200,0
|
|
20230809,171100,65722210,6200,6200,6200,6200,0
|
|
20230809,171000,65722210,6200,6200,6200,6200,0
|
|
20230809,170900,65722210,6200,6200,6200,6200,1185
|
|
20230809,170800,65722210,6200,6200,6200,6200,0
|
|
20230809,170700,65722210,6200,6200,6200,6200,0
|
|
20230809,170600,65722210,6200,6200,6200,6200,0
|
|
20230809,170500,65722210,6200,6200,6200,6200,0
|
|
20230809,170400,65722210,6200,6200,6200,6200,0
|
|
20230809,170300,65722210,6200,6200,6200,6200,0
|
|
20230809,170200,65722210,6200,6200,6200,6200,0
|
|
20230809,170100,65722210,6200,6200,6200,6200,0
|
|
20230809,170000,65722210,6200,6200,6200,6200,0
|
|
20230809,165900,65722210,6200,6200,6200,6200,0
|
|
20230809,165800,65722210,6200,6200,6200,6200,0
|
|
20230809,165700,65722210,6200,6200,6200,6200,0
|
|
20230809,165600,65722210,6200,6200,6200,6200,0
|
|
20230809,165500,65722210,6200,6200,6200,6200,0
|
|
20230809,165400,65722210,6200,6200,6200,6200,0
|
|
20230809,165300,65722210,6200,6200,6200,6200,0
|
|
20230809,165200,65722210,6200,6200,6200,6200,0
|
|
20230809,165100,65722210,6200,6200,6200,6200,0
|
|
20230809,165000,65722210,6200,6200,6200,6200,0
|
|
20230809,164900,65722210,6200,6200,6200,6200,0
|
|
20230809,164800,65722210,6200,6200,6200,6200,0
|
|
20230809,164700,65722210,6200,6200,6200,6200,0
|
|
20230809,164600,65722210,6200,6200,6200,6200,0
|
|
20230809,164500,65722210,6200,6200,6200,6200,0
|
|
20230809,164400,65722210,6200,6200,6200,6200,0
|
|
20230809,164300,65722210,6200,6200,6200,6200,0
|
|
20230809,164200,65722210,6200,6200,6200,6200,0
|
|
20230809,164100,65722210,6200,6200,6200,6200,0
|
|
20230809,164000,65722210,6200,6200,6200,6200,0
|
|
20230809,163900,65722210,6200,6200,6200,6200,1185
|
|
20230809,163800,65722210,6200,6200,6200,6200,0
|
|
20230809,163700,65722210,6200,6200,6200,6200,0
|
|
20230809,163600,65722210,6200,6200,6200,6200,0
|
|
20230809,163500,65722210,6200,6200,6200,6200,0
|
|
20230809,163400,65722210,6200,6200,6200,6200,0
|
|
20230809,163300,65722210,6200,6200,6200,6200,0
|
|
20230809,163200,65722210,6200,6200,6200,6200,0
|
|
20230809,163100,65722210,6200,6200,6200,6200,0
|
|
20230809,163000,65722210,6200,6200,6200,6200,0
|
|
20230809,162900,65722210,6200,6200,6200,6200,0
|
|
20230809,162800,65722210,6200,6200,6200,6200,0
|
|
20230809,162700,65722210,6200,6200,6200,6200,0
|
|
20230809,162600,65722210,6200,6200,6200,6200,0
|
|
20230809,162500,65722210,6200,6200,6200,6200,0
|
|
20230809,162400,65722210,6200,6200,6200,6200,0
|
|
20230809,162300,65722210,6200,6200,6200,6200,0
|
|
20230809,162200,65722210,6200,6200,6200,6200,0
|
|
20230809,162100,65722210,6200,6200,6200,6200,0
|
|
20230809,162000,65722210,6200,6200,6200,6200,0
|
|
20230809,161900,65722210,6200,6200,6200,6200,0
|
|
20230809,161800,65722210,6200,6200,6200,6200,0
|
|
20230809,161700,65722210,6200,6200,6200,6200,0
|
|
20230809,161600,65722210,6200,6200,6200,6200,0
|
|
20230809,161500,65722210,6200,6200,6200,6200,0
|
|
20230809,161400,65722210,6200,6200,6200,6200,0
|
|
20230809,161300,65722210,6200,6200,6200,6200,0
|
|
20230809,161200,65722210,6200,6200,6200,6200,0
|
|
20230809,161100,65722210,6200,6200,6200,6200,0
|
|
20230809,161000,65722210,6200,6200,6200,6200,0
|
|
20230809,160900,65722210,6200,6200,6200,6200,1185
|
|
20230809,160800,65722210,6200,6200,6200,6200,0
|
|
20230809,160700,65722210,6200,6200,6200,6200,0
|
|
20230809,160600,65722210,6200,6200,6200,6200,0
|
|
20230809,160500,65722210,6200,6200,6200,6200,0
|
|
20230809,160400,65722210,6200,6200,6200,6200,0
|
|
20230809,160300,65722210,6200,6200,6200,6200,0
|
|
20230809,160200,65722210,6200,6200,6200,6200,0
|
|
20230809,160100,65722210,6200,6200,6200,6200,0
|
|
20230809,160000,65722210,6200,6200,6200,6200,0
|
|
20230809,155900,65722210,6200,6200,6200,6200,0
|
|
20230809,155800,65722210,6200,6200,6200,6200,0
|
|
20230809,155700,65722210,6200,6200,6200,6200,0
|
|
20230809,155600,65722210,6200,6200,6200,6200,0
|
|
20230809,155500,65722210,6200,6200,6200,6200,0
|
|
20230809,155400,65722210,6200,6200,6200,6200,0
|
|
20230809,155300,65722210,6200,6200,6200,6200,0
|
|
20230809,155200,65722210,6200,6200,6200,6200,0
|
|
20230809,155100,65722210,6200,6200,6200,6200,0
|
|
20230809,155000,65722210,6200,6200,6200,6200,0
|
|
20230809,154900,65722210,6200,6200,6200,6200,0
|
|
20230809,154800,65722210,6200,6200,6200,6200,0
|
|
20230809,154700,65722210,6200,6200,6200,6200,0
|
|
20230809,154600,65722210,6200,6200,6200,6200,0
|
|
20230809,154500,65722210,6200,6200,6200,6200,0
|
|
20230809,154400,65722210,6200,6200,6200,6200,0
|
|
20230809,154300,65722210,6200,6200,6200,6200,0
|
|
20230809,154200,65722210,6200,6200,6200,6200,0
|
|
20230809,154100,65722210,6200,6200,6200,6200,0
|
|
20230809,154000,65722210,6200,6200,6200,6200,0
|
|
20230809,153900,65722210,6200,6200,6200,6200,1185
|
|
20230809,153800,65722210,6200,6200,6200,6200,0
|
|
20230809,153700,65722210,6200,6200,6200,6200,0
|
|
20230809,153600,65722210,6200,6200,6200,6200,0
|
|
20230809,153500,65722210,6200,6200,6200,6200,0
|
|
20230809,153400,65722210,6200,6200,6200,6200,0
|
|
20230809,153300,65722210,6200,6200,6200,6200,0
|
|
20230809,153200,65722210,6200,6200,6200,6200,0
|
|
20230809,153100,65722210,6200,6200,6200,6200,0
|
|
20230809,153000,65722210,6200,6200,6200,6200,1185
|
|
20230809,152900,58375210,6210,6210,6210,6210,0
|
|
20230809,152800,58375210,6210,6210,6210,6210,0
|
|
20230809,152700,58375210,6210,6210,6210,6210,0
|
|
20230809,152600,58375210,6210,6210,6210,6210,0
|
|
20230809,152500,58375210,6210,6210,6210,6210,0
|
|
20230809,152400,58375210,6210,6210,6210,6210,0
|
|
20230809,152300,58375210,6210,6210,6210,6210,0
|
|
20230809,152200,58375210,6210,6210,6210,6210,0
|
|
20230809,152100,58375210,6210,6210,6210,6210,0
|
|
20230809,152000,58375210,6210,6210,6210,6210,0
|
|
20230809,151900,58375210,6210,6210,6210,6210,0
|
|
20230809,151800,58375210,6210,6210,6210,6210,0
|
|
20230809,151700,58375210,6210,6210,6210,6210,32
|
|
20230809,151600,58176490,6210,6210,6210,6210,0
|
|
20230809,151500,58176490,6210,6210,6210,6210,2
|
|
20230809,151400,58164070,6210,6210,6210,6210,0
|
|
20230809,151300,58164070,6210,6210,6210,6210,0
|
|
20230809,151200,58164070,6210,6210,6210,6210,0
|
|
20230809,151100,58164070,6210,6210,6210,6210,0
|
|
20230809,151000,58164070,6210,6210,6210,6210,0
|
|
20230809,150900,58164070,6210,6210,6210,6210,0
|
|
20230809,150800,58164070,6210,6210,6210,6210,0
|
|
20230809,150700,58164070,6210,6210,6210,6210,0
|
|
20230809,150600,58164070,6210,6210,6210,6210,0
|
|
20230809,150500,58164070,6210,6210,6210,6210,0
|
|
20230809,150400,58164070,6210,6210,6210,6210,0
|
|
20230809,150300,58164070,6210,6210,6210,6210,3
|
|
20230809,150200,58145440,6210,6210,6210,6210,0
|
|
20230809,150100,58145440,6210,6210,6210,6210,0
|
|
20230809,150000,58145440,6210,6210,6210,6210,0
|
|
20230809,145900,58145440,6210,6210,6210,6210,2
|
|
20230809,145800,58133020,6200,6200,6200,6200,0
|
|
20230809,145700,58133020,6200,6200,6200,6200,0
|
|
20230809,145600,58133020,6200,6200,6200,6200,0
|
|
20230809,145500,58133020,6200,6200,6200,6200,50
|
|
20230809,145400,57823020,6210,6210,6210,6210,0
|
|
20230809,145300,57823020,6210,6210,6210,6210,0
|
|
20230809,145200,57823020,6210,6210,6210,6210,0
|
|
20230809,145100,57823020,6210,6210,6210,6210,0
|
|
20230809,145000,57823020,6210,6210,6210,6210,0
|
|
20230809,144900,57823020,6210,6210,6210,6210,0
|
|
20230809,144800,57823020,6210,6210,6210,6210,0
|
|
20230809,144700,57823020,6210,6210,6210,6210,0
|
|
20230809,144600,57823020,6210,6210,6210,6210,0
|
|
20230809,144500,57823020,6210,6210,6210,6210,0
|
|
20230809,144400,57823020,6210,6210,6210,6210,0
|
|
20230809,144300,57823020,6210,6210,6210,6210,0
|
|
20230809,144200,57823020,6210,6210,6210,6210,0
|
|
20230809,144100,57823020,6210,6210,6210,6210,1
|
|
20230809,144000,57816810,6200,6200,6200,6200,176
|
|
20230809,143900,56725610,6200,6200,6200,6200,0
|
|
20230809,143800,56725610,6200,6200,6200,6200,0
|
|
20230809,143700,56725610,6200,6200,6200,6200,0
|
|
20230809,143600,56725610,6200,6200,6200,6200,0
|
|
20230809,143500,56725610,6200,6200,6200,6200,0
|
|
20230809,143400,56725610,6200,6200,6200,6200,0
|
|
20230809,143300,56725610,6200,6200,6200,6200,3
|
|
20230809,143200,56707010,6200,6200,6200,6200,0
|
|
20230809,143100,56707010,6200,6200,6200,6200,1
|
|
20230809,143000,56700810,6180,6180,6180,6180,0
|
|
20230809,142900,56700810,6180,6180,6180,6180,0
|
|
20230809,142800,56700810,6180,6180,6180,6180,337
|
|
20230809,142700,54618150,6190,6190,6190,6190,3
|
|
20230809,142600,54599580,6190,6190,6190,6190,1
|
|
20230809,142500,54593390,6190,6190,6190,6190,0
|
|
20230809,142400,54593390,6190,6190,6190,6190,0
|
|
20230809,142300,54593390,6190,6190,6190,6190,0
|
|
20230809,142200,54593390,6190,6190,6190,6190,9
|
|
20230809,142100,54537680,6190,6190,6190,6190,0
|
|
20230809,142000,54537680,6190,6200,6200,6190,618
|
|
20230809,141900,50712240,6200,6200,6200,6200,0
|
|
20230809,141800,50712240,6200,6200,6200,6200,0
|
|
20230809,141700,50712240,6200,6200,6200,6200,0
|
|
20230809,141600,50712240,6200,6200,6200,6200,0
|
|
20230809,141500,50712240,6200,6200,6200,6200,0
|
|
20230809,141400,50712240,6200,6200,6200,6200,0
|
|
20230809,141300,50712240,6200,6200,6200,6200,0
|
|
20230809,141200,50712240,6200,6200,6200,6200,0
|
|
20230809,141100,50712240,6200,6200,6200,6200,294
|
|
20230809,141000,48889440,6200,6200,6200,6200,0
|
|
20230809,140900,48889440,6200,6200,6200,6200,0
|
|
20230809,140800,48889440,6200,6200,6200,6200,0
|
|
20230809,140700,48889440,6200,6200,6200,6200,0
|
|
20230809,140600,48889440,6200,6200,6200,6200,0
|
|
20230809,140500,48889440,6200,6200,6200,6200,0
|
|
20230809,140400,48889440,6200,6200,6200,6200,158
|
|
20230809,140300,47909840,6200,6200,6200,6200,0
|
|
20230809,140200,47909840,6200,6200,6200,6200,0
|
|
20230809,140100,47909840,6200,6200,6200,6200,0
|
|
20230809,140000,47909840,6200,6200,6200,6200,0
|
|
20230809,135900,47909840,6200,6200,6200,6200,1
|
|
20230809,135800,47903640,6190,6190,6190,6190,0
|
|
20230809,135700,47903640,6190,6190,6190,6190,0
|
|
20230809,135600,47903640,6190,6190,6190,6190,0
|
|
20230809,135500,47903640,6190,6190,6190,6190,100
|
|
20230809,135400,47284640,6190,6190,6190,6190,0
|
|
20230809,135300,47284640,6190,6190,6190,6190,0
|
|
20230809,135200,47284640,6190,6200,6200,6190,890
|
|
20230809,135100,41775530,6200,6200,6200,6200,1
|
|
20230809,135000,41769330,6200,6200,6200,6200,0
|
|
20230809,134900,41769330,6200,6200,6200,6200,0
|
|
20230809,134800,41769330,6200,6200,6200,6200,0
|
|
20230809,134700,41769330,6200,6200,6200,6200,0
|
|
20230809,134600,41769330,6200,6200,6200,6200,0
|
|
20230809,134500,41769330,6200,6200,6200,6200,0
|
|
20230809,134400,41769330,6200,6200,6200,6200,0
|
|
20230809,134300,41769330,6200,6200,6200,6200,0
|
|
20230809,134200,41769330,6200,6200,6200,6200,0
|
|
20230809,134100,41769330,6200,6200,6200,6200,0
|
|
20230809,134000,41769330,6200,6200,6200,6200,0
|
|
20230809,133900,41769330,6200,6200,6200,6200,39
|
|
20230809,133800,41527530,6200,6200,6200,6200,33
|
|
20230809,133700,41322930,6200,6200,6200,6200,17
|
|
20230809,133600,41217530,6210,6210,6210,6210,0
|
|
20230809,133500,41217530,6210,6210,6210,6210,1
|
|
20230809,133400,41211320,6220,6220,6220,6220,0
|
|
20230809,133300,41211320,6220,6220,6220,6220,0
|
|
20230809,133200,41211320,6220,6220,6220,6220,0
|
|
20230809,133100,41211320,6220,6220,6220,6220,0
|
|
20230809,133000,41211320,6220,6220,6220,6220,0
|
|
20230809,132900,41211320,6220,6220,6220,6220,0
|
|
20230809,132800,41211320,6220,6220,6220,6220,0
|
|
20230809,132700,41211320,6220,6220,6220,6220,0
|
|
20230809,132600,41211320,6220,6220,6220,6220,0
|
|
20230809,132500,41211320,6220,6220,6220,6220,0
|
|
20230809,132400,41211320,6220,6220,6220,6220,0
|
|
20230809,132300,41211320,6220,6220,6220,6220,0
|
|
20230809,132200,41211320,6220,6220,6220,6220,0
|
|
20230809,132100,41211320,6220,6220,6220,6220,0
|
|
20230809,132000,41211320,6220,6220,6220,6220,0
|
|
20230809,131900,41211320,6220,6220,6220,6220,0
|
|
20230809,131800,41211320,6220,6220,6220,6220,0
|
|
20230809,131700,41211320,6220,6220,6220,6220,0
|
|
20230809,131600,41211320,6220,6220,6220,6220,3
|
|
20230809,131500,41192660,6190,6190,6190,6190,0
|
|
20230809,131400,41192660,6190,6190,6190,6190,0
|
|
20230809,131300,41192660,6190,6190,6190,6190,0
|
|
20230809,131200,41192660,6190,6220,6220,6190,610
|
|
20230809,131100,37414420,6220,6220,6220,6220,0
|
|
20230809,131000,37414420,6220,6220,6220,6220,0
|
|
20230809,130900,37414420,6220,6220,6220,6220,0
|
|
20230809,130800,37414420,6220,6220,6220,6220,2
|
|
20230809,130700,37401980,6210,6210,6210,6210,0
|
|
20230809,130600,37401980,6210,6210,6210,6210,0
|
|
20230809,130500,37401980,6210,6210,6210,6210,0
|
|
20230809,130400,37401980,6210,6210,6210,6210,0
|
|
20230809,130300,37401980,6210,6210,6210,6210,0
|
|
20230809,130200,37401980,6210,6210,6210,6210,0
|
|
20230809,130100,37401980,6210,6210,6210,6210,0
|
|
20230809,130000,37401980,6210,6210,6210,6210,0
|
|
20230809,125900,37401980,6210,6210,6210,6210,0
|
|
20230809,125800,37401980,6210,6210,6210,6210,0
|
|
20230809,125700,37401980,6210,6210,6210,6210,0
|
|
20230809,125600,37401980,6210,6210,6210,6210,0
|
|
20230809,125500,37401980,6210,6210,6210,6210,0
|
|
20230809,125400,37401980,6210,6210,6210,6210,0
|
|
20230809,125300,37401980,6210,6210,6210,6210,0
|
|
20230809,125200,37401980,6210,6210,6210,6210,0
|
|
20230809,125100,37401980,6210,6210,6210,6210,0
|
|
20230809,125000,37401980,6210,6210,6210,6210,0
|
|
20230809,124900,37401980,6210,6210,6210,6210,0
|
|
20230809,124800,37401980,6210,6210,6210,6210,0
|
|
20230809,124700,37401980,6210,6210,6210,6210,0
|
|
20230809,124600,37401980,6210,6210,6210,6210,0
|
|
20230809,124500,37401980,6210,6210,6210,6210,0
|
|
20230809,124400,37401980,6210,6210,6210,6210,100
|
|
20230809,124300,36780980,6190,6190,6190,6190,0
|
|
20230809,124200,36780980,6190,6190,6190,6190,0
|
|
20230809,124100,36780980,6190,6190,6190,6190,0
|
|
20230809,124000,36780980,6190,6190,6190,6190,0
|
|
20230809,123900,36780980,6190,6200,6200,6190,309
|
|
20230809,123800,34867180,6200,6200,6200,6200,0
|
|
20230809,123700,34867180,6200,6200,6200,6200,0
|
|
20230809,123600,34867180,6200,6200,6200,6200,0
|
|
20230809,123500,34867180,6200,6200,6200,6200,0
|
|
20230809,123400,34867180,6200,6200,6200,6200,0
|
|
20230809,123300,34867180,6200,6200,6200,6200,0
|
|
20230809,123200,34867180,6200,6200,6200,6200,0
|
|
20230809,123100,34867180,6200,6200,6200,6200,0
|
|
20230809,123000,34867180,6200,6200,6200,6200,0
|
|
20230809,122900,34867180,6200,6200,6200,6200,0
|
|
20230809,122800,34867180,6200,6200,6200,6200,0
|
|
20230809,122700,34867180,6200,6200,6200,6200,0
|
|
20230809,122600,34867180,6200,6200,6200,6200,0
|
|
20230809,122500,34867180,6200,6200,6200,6200,0
|
|
20230809,122400,34867180,6200,6200,6200,6200,1
|
|
20230809,122300,34860980,6220,6220,6220,6220,0
|
|
20230809,122200,34860980,6220,6220,6220,6220,0
|
|
20230809,122100,34860980,6220,6220,6220,6220,0
|
|
20230809,122000,34860980,6220,6220,6220,6220,0
|
|
20230809,121900,34860980,6220,6220,6220,6220,0
|
|
20230809,121800,34860980,6220,6220,6220,6220,0
|
|
20230809,121700,34860980,6220,6220,6220,6220,0
|
|
20230809,121600,34860980,6220,6220,6220,6220,0
|
|
20230809,121500,34860980,6220,6220,6220,6220,0
|
|
20230809,121400,34860980,6220,6220,6220,6220,0
|
|
20230809,121300,34860980,6220,6220,6220,6220,0
|
|
20230809,121200,34860980,6220,6220,6220,6220,0
|
|
20230809,121100,34860980,6220,6220,6220,6220,0
|
|
20230809,121000,34860980,6220,6220,6220,6220,0
|
|
20230809,120900,34860980,6220,6220,6220,6220,0
|
|
20230809,120800,34860980,6220,6220,6220,6220,0
|
|
20230809,120700,34860980,6220,6220,6220,6220,0
|
|
20230809,120600,34860980,6220,6220,6220,6220,0
|
|
20230809,120500,34860980,6220,6220,6220,6220,0
|
|
20230809,120400,34860980,6220,6220,6220,6220,0
|
|
20230809,120300,34860980,6220,6220,6220,6220,0
|
|
20230809,120200,34860980,6220,6220,6220,6220,0
|
|
20230809,120100,34860980,6220,6220,6220,6220,4
|
|
20230809,120000,34836100,6220,6220,6220,6220,1
|
|
20230809,115900,34829880,6220,6210,6220,6210,85
|
|
20230809,115800,34302020,6180,6180,6180,6180,0
|
|
20230809,115700,34302020,6180,6180,6180,6180,0
|
|
20230809,115600,34302020,6180,6180,6180,6180,37
|
|
20230809,115500,34073360,6180,6180,6180,6180,1
|
|
20230809,115400,34067180,6230,6230,6230,6230,0
|
|
20230809,115300,34067180,6230,6230,6230,6230,0
|
|
20230809,115200,34067180,6230,6230,6230,6230,0
|
|
20230809,115100,34067180,6230,6230,6230,6230,2
|
|
20230809,115000,34054720,6230,6230,6230,6230,0
|
|
20230809,114900,34054720,6230,6230,6230,6230,0
|
|
20230809,114800,34054720,6230,6230,6230,6230,0
|
|
20230809,114700,34054720,6230,6230,6230,6230,0
|
|
20230809,114600,34054720,6230,6230,6230,6230,0
|
|
20230809,114500,34054720,6230,6230,6230,6230,2
|
|
20230809,114400,34042260,6230,6230,6230,6230,0
|
|
20230809,114300,34042260,6230,6230,6230,6230,0
|
|
20230809,114200,34042260,6230,6230,6230,6230,0
|
|
20230809,114100,34042260,6230,6230,6230,6230,0
|
|
20230809,114000,34042260,6230,6230,6230,6230,0
|
|
20230809,113900,34042260,6230,6230,6230,6230,2
|
|
20230809,113800,34029800,6180,6180,6180,6180,0
|
|
20230809,113700,34029800,6180,6180,6180,6180,0
|
|
20230809,113600,34029800,6180,6180,6180,6180,0
|
|
20230809,113500,34029800,6180,6180,6180,6180,0
|
|
20230809,113400,34029800,6180,6180,6180,6180,3
|
|
20230809,113300,34011260,6220,6220,6220,6220,0
|
|
20230809,113200,34011260,6220,6220,6220,6220,0
|
|
20230809,113100,34011260,6220,6220,6220,6220,0
|
|
20230809,113000,34011260,6220,6220,6220,6220,0
|
|
20230809,112900,34011260,6220,6220,6220,6220,159
|
|
20230809,112800,33022280,6180,6180,6180,6180,0
|
|
20230809,112700,33022280,6180,6180,6180,6180,0
|
|
20230809,112600,33022280,6180,6180,6180,6180,0
|
|
20230809,112500,33022280,6180,6180,6180,6180,0
|
|
20230809,112400,33022280,6180,6180,6180,6180,0
|
|
20230809,112300,33022280,6180,6180,6180,6180,12
|
|
20230809,112200,32948120,6180,6180,6180,6180,0
|
|
20230809,112100,32948120,6180,6180,6180,6180,1
|
|
20230809,112000,32941940,6200,6200,6200,6200,0
|
|
20230809,111900,32941940,6200,6200,6200,6200,0
|
|
20230809,111800,32941940,6200,6200,6200,6200,1
|
|
20230809,111700,32935740,6200,6200,6200,6200,0
|
|
20230809,111600,32935740,6200,6200,6200,6200,2
|
|
20230809,111500,32923340,6200,6200,6200,6200,0
|
|
20230809,111400,32923340,6200,6200,6200,6200,0
|
|
20230809,111300,32923340,6200,6200,6200,6200,0
|
|
20230809,111200,32923340,6200,6200,6200,6200,0
|
|
20230809,111100,32923340,6200,6200,6200,6200,0
|
|
20230809,111000,32923340,6200,6200,6200,6200,0
|
|
20230809,110900,32923340,6200,6200,6200,6200,0
|
|
20230809,110800,32923340,6200,6200,6200,6200,0
|
|
20230809,110700,32923340,6200,6200,6200,6200,4
|
|
20230809,110600,32898540,6200,6200,6200,6200,0
|
|
20230809,110500,32898540,6200,6200,6200,6200,0
|
|
20230809,110400,32898540,6200,6200,6200,6200,1
|
|
20230809,110300,32892340,6200,6200,6200,6200,0
|
|
20230809,110200,32892340,6200,6200,6200,6200,0
|
|
20230809,110100,32892340,6200,6200,6200,6200,1
|
|
20230809,110000,32886140,6200,6200,6200,6200,5
|
|
20230809,105900,32855140,6210,6210,6210,6210,0
|
|
20230809,105800,32855140,6210,6210,6210,6210,0
|
|
20230809,105700,32855140,6210,6210,6210,6210,1
|
|
20230809,105600,32848930,6210,6210,6210,6210,0
|
|
20230809,105500,32848930,6210,6210,6210,6210,0
|
|
20230809,105400,32848930,6210,6210,6210,6210,0
|
|
20230809,105300,32848930,6210,6210,6210,6210,0
|
|
20230809,105200,32848930,6210,6210,6210,6210,0
|
|
20230809,105100,32848930,6210,6210,6210,6210,0
|
|
20230809,105000,32848930,6210,6210,6210,6210,0
|
|
20230809,104900,32848930,6210,6210,6210,6210,1
|
|
20230809,104800,32842720,6210,6210,6210,6210,0
|
|
20230809,104700,32842720,6210,6210,6210,6210,1
|
|
20230809,104600,32836510,6220,6220,6220,6220,0
|
|
20230809,104500,32836510,6220,6220,6220,6220,0
|
|
20230809,104400,32836510,6220,6220,6220,6220,0
|
|
20230809,104300,32836510,6220,6220,6220,6220,0
|
|
20230809,104200,32836510,6220,6220,6220,6220,0
|
|
20230809,104100,32836510,6220,6220,6220,6220,0
|
|
20230809,104000,32836510,6220,6220,6220,6220,0
|
|
20230809,103900,32836510,6220,6220,6220,6220,0
|
|
20230809,103800,32836510,6220,6220,6220,6220,0
|
|
20230809,103700,32836510,6220,6220,6220,6220,0
|
|
20230809,103600,32836510,6220,6220,6220,6220,0
|
|
20230809,103500,32836510,6220,6220,6220,6220,0
|
|
20230809,103400,32836510,6220,6220,6220,6220,2
|
|
20230809,103300,32824070,6200,6200,6200,6200,0
|
|
20230809,103200,32824070,6200,6200,6200,6200,0
|
|
20230809,103100,32824070,6200,6200,6200,6200,0
|
|
20230809,103000,32824070,6200,6200,6200,6200,0
|
|
20230809,102900,32824070,6200,6200,6200,6200,0
|
|
20230809,102800,32824070,6200,6200,6200,6200,0
|
|
20230809,102700,32824070,6200,6200,6200,6200,2
|
|
20230809,102600,32811670,6230,6230,6230,6230,0
|
|
20230809,102500,32811670,6230,6230,6230,6230,2
|
|
20230809,102400,32799210,6230,6230,6230,6230,0
|
|
20230809,102300,32799210,6230,6230,6230,6230,0
|
|
20230809,102200,32799210,6230,6230,6230,6230,0
|
|
20230809,102100,32799210,6230,6230,6230,6230,1
|
|
20230809,102000,32792980,6220,6200,6220,6200,22
|
|
20230809,101900,32656260,6210,6210,6210,6210,0
|
|
20230809,101800,32656260,6210,6210,6210,6210,0
|
|
20230809,101700,32656260,6210,6210,6210,6210,0
|
|
20230809,101600,32656260,6210,6210,6210,6210,0
|
|
20230809,101500,32656260,6210,6210,6210,6210,0
|
|
20230809,101400,32656260,6210,6210,6210,6210,0
|
|
20230809,101300,32656260,6210,6210,6210,6210,2
|
|
20230809,101200,32643840,6210,6210,6210,6210,1
|
|
20230809,101100,32637630,6160,6170,6170,6160,14
|
|
20230809,101000,32551380,6220,6220,6220,6220,0
|
|
20230809,100900,32551380,6220,6220,6220,6220,0
|
|
20230809,100800,32551380,6220,6220,6220,6220,0
|
|
20230809,100700,32551380,6220,6220,6220,6220,2
|
|
20230809,100600,32538940,6220,6220,6220,6220,4
|
|
20230809,100500,32514060,6140,6200,6200,6140,2900
|
|
20230809,100400,14637960,6210,6210,6210,6210,27
|
|
20230809,100300,14470290,6210,6210,6210,6190,144
|
|
20230809,100200,13577770,6220,6220,6220,6220,37
|
|
20230809,100100,13347630,6220,6220,6230,6220,272
|
|
20230809,100000,11653190,6220,6220,6220,6220,2
|
|
20230809,095900,11640750,6230,6230,6230,6230,74
|
|
20230809,095800,11179730,6230,6230,6230,6230,0
|
|
20230809,095700,11179730,6230,6230,6230,6230,0
|
|
20230809,095600,11179730,6230,6230,6230,6230,0
|
|
20230809,095500,11179730,6230,6230,6230,6230,0
|
|
20230809,095400,11179730,6230,6230,6230,6230,0
|
|
20230809,095300,11179730,6230,6230,6230,6230,0
|
|
20230809,095200,11179730,6230,6230,6230,6230,0
|
|
20230809,095100,11179730,6230,6230,6230,6230,0
|
|
20230809,095000,11179730,6230,6240,6240,6230,69
|
|
20230809,094900,10749850,6230,6230,6230,6230,0
|
|
20230809,094800,10749850,6230,6230,6230,6230,64
|
|
20230809,094700,10351130,6230,6230,6230,6230,0
|
|
20230809,094600,10351130,6230,6230,6230,6230,0
|
|
20230809,094500,10351130,6230,6230,6230,6230,0
|
|
20230809,094400,10351130,6230,6230,6230,6230,0
|
|
20230809,094300,10351130,6230,6230,6230,6230,0
|
|
20230809,094200,10351130,6230,6230,6230,6230,0
|
|
20230809,094100,10351130,6230,6230,6230,6230,0
|
|
20230809,094000,10351130,6230,6230,6230,6230,0
|
|
20230809,093900,10351130,6230,6230,6230,6230,0
|
|
20230809,093800,10351130,6230,6230,6230,6230,1
|
|
20230809,093700,10344900,6220,6220,6220,6220,1
|
|
20230809,093600,10338680,6210,6210,6210,6210,0
|
|
20230809,093500,10338680,6210,6210,6210,6210,0
|
|
20230809,093400,10338680,6210,6210,6210,6210,328
|
|
20230809,093300,8301800,6210,6210,6210,6210,0
|
|
20230809,093200,8301800,6210,6210,6210,6210,0
|
|
20230809,093100,8301800,6210,6210,6210,6210,45
|
|
20230809,093000,8022350,6210,6210,6210,6210,0
|
|
20230809,092900,8022350,6210,6210,6210,6210,0
|
|
20230809,092800,8022350,6210,6210,6210,6210,0
|
|
20230809,092700,8022350,6210,6210,6210,6210,0
|
|
20230809,092600,8022350,6210,6210,6210,6210,56
|
|
20230809,092500,7674590,6220,6220,6220,6220,14
|
|
20230809,092400,7587510,6220,6220,6220,6220,0
|
|
20230809,092300,7587510,6220,6230,6230,6220,36
|
|
20230809,092200,7363240,6220,6220,6220,6220,0
|
|
20230809,092100,7363240,6220,6220,6220,6220,0
|
|
20230809,092000,7363240,6220,6220,6220,6220,0
|
|
20230809,091900,7363240,6220,6220,6220,6220,0
|
|
20230809,091800,7363240,6220,6220,6220,6220,0
|
|
20230809,091700,7363240,6220,6220,6220,6220,0
|
|
20230809,091600,7363240,6220,6220,6220,6220,0
|
|
20230809,091500,7363240,6220,6220,6220,6220,1
|
|
20230809,091400,7357020,6220,6230,6230,6220,51
|
|
20230809,091300,7039300,6220,6220,6220,6220,0
|
|
20230809,091200,7039300,6220,6220,6220,6220,0
|
|
20230809,091100,7039300,6220,6220,6220,6220,0
|
|
20230809,091000,7039300,6220,6220,6220,6220,1
|
|
20230809,090900,7033080,6260,6260,6260,6260,2
|
|
20230809,090800,7020560,6210,6210,6210,6210,0
|
|
20230809,090700,7020560,6210,6210,6210,6210,2
|
|
20230809,090600,7008140,6220,6220,6220,6220,1027
|
|
20230809,090500,620200,6290,6290,6290,6290,0
|
|
20230809,090400,620200,6290,6290,6290,6290,10
|
|
20230809,090300,557300,6290,6290,6290,6290,0
|
|
20230809,090200,557300,6290,6290,6290,6290,1
|
|
20230809,090100,551010,6290,6250,6290,6210,43
|
|
20230809,090000,283500,6300,6300,6300,6300,45
|