684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,202100,117099780,6190,6190,6190,6190,32
|
|
20230907,202000,117099780,6190,6190,6190,6190,0
|
|
20230907,201900,117099780,6190,6190,6190,6190,0
|
|
20230907,201800,117099780,6190,6190,6190,6190,0
|
|
20230907,201700,117099780,6190,6190,6190,6190,0
|
|
20230907,201600,117099780,6190,6190,6190,6190,0
|
|
20230907,201500,117099780,6190,6190,6190,6190,0
|
|
20230907,201400,117099780,6190,6190,6190,6190,0
|
|
20230907,201300,117099780,6190,6190,6190,6190,0
|
|
20230907,201200,117099780,6190,6190,6190,6190,0
|
|
20230907,201100,117099780,6190,6190,6190,6190,0
|
|
20230907,201000,117099780,6190,6190,6190,6190,0
|
|
20230907,200900,117099780,6190,6190,6190,6190,0
|
|
20230907,200800,117099780,6190,6190,6190,6190,0
|
|
20230907,200700,117099780,6190,6190,6190,6190,0
|
|
20230907,200600,117099780,6190,6190,6190,6190,0
|
|
20230907,200500,117099780,6190,6190,6190,6190,0
|
|
20230907,200400,117099780,6190,6190,6190,6190,0
|
|
20230907,200300,117099780,6190,6190,6190,6190,0
|
|
20230907,200200,117099780,6190,6190,6190,6190,0
|
|
20230907,200100,117099780,6190,6190,6190,6190,0
|
|
20230907,200000,117099780,6190,6190,6190,6190,0
|
|
20230907,195900,117099780,6190,6190,6190,6190,0
|
|
20230907,195800,117099780,6190,6190,6190,6190,0
|
|
20230907,195700,117099780,6190,6190,6190,6190,0
|
|
20230907,195600,117099780,6190,6190,6190,6190,0
|
|
20230907,195500,117099780,6190,6190,6190,6190,0
|
|
20230907,195400,117099780,6190,6190,6190,6190,0
|
|
20230907,195300,117099780,6190,6190,6190,6190,0
|
|
20230907,195200,117099780,6190,6190,6190,6190,0
|
|
20230907,195100,117099780,6190,6190,6190,6190,32
|
|
20230907,195000,117099780,6190,6190,6190,6190,0
|
|
20230907,194900,117099780,6190,6190,6190,6190,0
|
|
20230907,194800,117099780,6190,6190,6190,6190,0
|
|
20230907,194700,117099780,6190,6190,6190,6190,0
|
|
20230907,194600,117099780,6190,6190,6190,6190,0
|
|
20230907,194500,117099780,6190,6190,6190,6190,0
|
|
20230907,194400,117099780,6190,6190,6190,6190,0
|
|
20230907,194300,117099780,6190,6190,6190,6190,0
|
|
20230907,194200,117099780,6190,6190,6190,6190,0
|
|
20230907,194100,117099780,6190,6190,6190,6190,0
|
|
20230907,194000,117099780,6190,6190,6190,6190,0
|
|
20230907,193900,117099780,6190,6190,6190,6190,0
|
|
20230907,193800,117099780,6190,6190,6190,6190,0
|
|
20230907,193700,117099780,6190,6190,6190,6190,0
|
|
20230907,193600,117099780,6190,6190,6190,6190,0
|
|
20230907,193500,117099780,6190,6190,6190,6190,0
|
|
20230907,193400,117099780,6190,6190,6190,6190,0
|
|
20230907,193300,117099780,6190,6190,6190,6190,0
|
|
20230907,193200,117099780,6190,6190,6190,6190,0
|
|
20230907,193100,117099780,6190,6190,6190,6190,0
|
|
20230907,193000,117099780,6190,6190,6190,6190,0
|
|
20230907,192900,117099780,6190,6190,6190,6190,0
|
|
20230907,192800,117099780,6190,6190,6190,6190,0
|
|
20230907,192700,117099780,6190,6190,6190,6190,0
|
|
20230907,192600,117099780,6190,6190,6190,6190,0
|
|
20230907,192500,117099780,6190,6190,6190,6190,0
|
|
20230907,192400,117099780,6190,6190,6190,6190,0
|
|
20230907,192300,117099780,6190,6190,6190,6190,0
|
|
20230907,192200,117099780,6190,6190,6190,6190,0
|
|
20230907,192100,117099780,6190,6190,6190,6190,32
|
|
20230907,192000,117099780,6190,6190,6190,6190,0
|
|
20230907,191900,117099780,6190,6190,6190,6190,0
|
|
20230907,191800,117099780,6190,6190,6190,6190,0
|
|
20230907,191700,117099780,6190,6190,6190,6190,0
|
|
20230907,191600,117099780,6190,6190,6190,6190,0
|
|
20230907,191500,117099780,6190,6190,6190,6190,0
|
|
20230907,191400,117099780,6190,6190,6190,6190,0
|
|
20230907,191300,117099780,6190,6190,6190,6190,0
|
|
20230907,191200,117099780,6190,6190,6190,6190,0
|
|
20230907,191100,117099780,6190,6190,6190,6190,0
|
|
20230907,191000,117099780,6190,6190,6190,6190,0
|
|
20230907,190900,117099780,6190,6190,6190,6190,0
|
|
20230907,190800,117099780,6190,6190,6190,6190,0
|
|
20230907,190700,117099780,6190,6190,6190,6190,0
|
|
20230907,190600,117099780,6190,6190,6190,6190,0
|
|
20230907,190500,117099780,6190,6190,6190,6190,0
|
|
20230907,190400,117099780,6190,6190,6190,6190,0
|
|
20230907,190300,117099780,6190,6190,6190,6190,0
|
|
20230907,190200,117099780,6190,6190,6190,6190,0
|
|
20230907,190100,117099780,6190,6190,6190,6190,0
|
|
20230907,190000,117099780,6190,6190,6190,6190,0
|
|
20230907,185900,117099780,6190,6190,6190,6190,0
|
|
20230907,185800,117099780,6190,6190,6190,6190,0
|
|
20230907,185700,117099780,6190,6190,6190,6190,0
|
|
20230907,185600,117099780,6190,6190,6190,6190,0
|
|
20230907,185500,117099780,6190,6190,6190,6190,0
|
|
20230907,185400,117099780,6190,6190,6190,6190,0
|
|
20230907,185300,117099780,6190,6190,6190,6190,0
|
|
20230907,185200,117099780,6190,6190,6190,6190,0
|
|
20230907,185100,117099780,6190,6190,6190,6190,32
|
|
20230907,185000,117099780,6190,6190,6190,6190,0
|
|
20230907,184900,117099780,6190,6190,6190,6190,0
|
|
20230907,184800,117099780,6190,6190,6190,6190,0
|
|
20230907,184700,117099780,6190,6190,6190,6190,0
|
|
20230907,184600,117099780,6190,6190,6190,6190,0
|
|
20230907,184500,117099780,6190,6190,6190,6190,0
|
|
20230907,184400,117099780,6190,6190,6190,6190,0
|
|
20230907,184300,117099780,6190,6190,6190,6190,0
|
|
20230907,184200,117099780,6190,6190,6190,6190,0
|
|
20230907,184100,117099780,6190,6190,6190,6190,0
|
|
20230907,184000,117099780,6190,6190,6190,6190,0
|
|
20230907,183900,117099780,6190,6190,6190,6190,0
|
|
20230907,183800,117099780,6190,6190,6190,6190,0
|
|
20230907,183700,117099780,6190,6190,6190,6190,0
|
|
20230907,183600,117099780,6190,6190,6190,6190,0
|
|
20230907,183500,117099780,6190,6190,6190,6190,0
|
|
20230907,183400,117099780,6190,6190,6190,6190,0
|
|
20230907,183300,117099780,6190,6190,6190,6190,0
|
|
20230907,183200,117099780,6190,6190,6190,6190,0
|
|
20230907,183100,117099780,6190,6190,6190,6190,0
|
|
20230907,183000,117099780,6190,6190,6190,6190,0
|
|
20230907,182900,117099780,6190,6190,6190,6190,0
|
|
20230907,182800,117099780,6190,6190,6190,6190,0
|
|
20230907,182700,117099780,6190,6190,6190,6190,0
|
|
20230907,182600,117099780,6190,6190,6190,6190,0
|
|
20230907,182500,117099780,6190,6190,6190,6190,0
|
|
20230907,182400,117099780,6190,6190,6190,6190,0
|
|
20230907,182300,117099780,6190,6190,6190,6190,0
|
|
20230907,182200,117099780,6190,6190,6190,6190,0
|
|
20230907,182100,117099780,6190,6190,6190,6190,32
|
|
20230907,182000,117099780,6190,6190,6190,6190,0
|
|
20230907,181900,117099780,6190,6190,6190,6190,0
|
|
20230907,181800,117099780,6190,6190,6190,6190,0
|
|
20230907,181700,117099780,6190,6190,6190,6190,0
|
|
20230907,181600,117099780,6190,6190,6190,6190,0
|
|
20230907,181500,117099780,6190,6190,6190,6190,0
|
|
20230907,181400,117099780,6190,6190,6190,6190,0
|
|
20230907,181300,117099780,6190,6190,6190,6190,0
|
|
20230907,181200,117099780,6190,6190,6190,6190,0
|
|
20230907,181100,117099780,6190,6190,6190,6190,0
|
|
20230907,181000,117099780,6190,6190,6190,6190,0
|
|
20230907,180900,117099780,6190,6190,6190,6190,0
|
|
20230907,180800,117099780,6190,6190,6190,6190,0
|
|
20230907,180700,117099780,6190,6190,6190,6190,0
|
|
20230907,180600,117099780,6190,6190,6190,6190,0
|
|
20230907,180500,117099780,6190,6190,6190,6190,0
|
|
20230907,180400,117099780,6190,6190,6190,6190,0
|
|
20230907,180300,117099780,6190,6190,6190,6190,0
|
|
20230907,180200,117099780,6190,6190,6190,6190,0
|
|
20230907,180100,117099780,6190,6190,6190,6190,0
|
|
20230907,180000,117099780,6190,6190,6190,6190,0
|
|
20230907,175900,117099780,6190,6190,6190,6190,0
|
|
20230907,175800,117099780,6190,6190,6190,6190,0
|
|
20230907,175700,117099780,6190,6190,6190,6190,0
|
|
20230907,175600,117099780,6190,6190,6190,6190,0
|
|
20230907,175500,117099780,6190,6190,6190,6190,0
|
|
20230907,175400,117099780,6190,6190,6190,6190,0
|
|
20230907,175300,117099780,6190,6190,6190,6190,0
|
|
20230907,175200,117099780,6190,6190,6190,6190,0
|
|
20230907,175100,117099780,6190,6190,6190,6190,32
|
|
20230907,175000,117099780,6190,6190,6190,6190,0
|
|
20230907,174900,117099780,6190,6190,6190,6190,0
|
|
20230907,174800,117099780,6190,6190,6190,6190,0
|
|
20230907,174700,117099780,6190,6190,6190,6190,0
|
|
20230907,174600,117099780,6190,6190,6190,6190,0
|
|
20230907,174500,117099780,6190,6190,6190,6190,0
|
|
20230907,174400,117099780,6190,6190,6190,6190,0
|
|
20230907,174300,117099780,6190,6190,6190,6190,0
|
|
20230907,174200,117099780,6190,6190,6190,6190,0
|
|
20230907,174100,117099780,6190,6190,6190,6190,0
|
|
20230907,174000,117099780,6190,6190,6190,6190,0
|
|
20230907,173900,117099780,6190,6190,6190,6190,0
|
|
20230907,173800,117099780,6190,6190,6190,6190,0
|
|
20230907,173700,117099780,6190,6190,6190,6190,0
|
|
20230907,173600,117099780,6190,6190,6190,6190,0
|
|
20230907,173500,117099780,6190,6190,6190,6190,0
|
|
20230907,173400,117099780,6190,6190,6190,6190,0
|
|
20230907,173300,117099780,6190,6190,6190,6190,0
|
|
20230907,173200,117099780,6190,6190,6190,6190,0
|
|
20230907,173100,117099780,6190,6190,6190,6190,0
|
|
20230907,173000,117099780,6190,6190,6190,6190,0
|
|
20230907,172900,117099780,6190,6190,6190,6190,0
|
|
20230907,172800,117099780,6190,6190,6190,6190,0
|
|
20230907,172700,117099780,6190,6190,6190,6190,0
|
|
20230907,172600,117099780,6190,6190,6190,6190,0
|
|
20230907,172500,117099780,6190,6190,6190,6190,0
|
|
20230907,172400,117099780,6190,6190,6190,6190,0
|
|
20230907,172300,117099780,6190,6190,6190,6190,0
|
|
20230907,172200,117099780,6190,6190,6190,6190,0
|
|
20230907,172100,117099780,6190,6190,6190,6190,32
|
|
20230907,172000,117099780,6190,6190,6190,6190,0
|
|
20230907,171900,117099780,6190,6190,6190,6190,0
|
|
20230907,171800,117099780,6190,6190,6190,6190,0
|
|
20230907,171700,117099780,6190,6190,6190,6190,0
|
|
20230907,171600,117099780,6190,6190,6190,6190,0
|
|
20230907,171500,117099780,6190,6190,6190,6190,0
|
|
20230907,171400,117099780,6190,6190,6190,6190,0
|
|
20230907,171300,117099780,6190,6190,6190,6190,0
|
|
20230907,171200,117099780,6190,6190,6190,6190,0
|
|
20230907,171100,117099780,6190,6190,6190,6190,0
|
|
20230907,171000,117099780,6190,6190,6190,6190,0
|
|
20230907,170900,117099780,6190,6190,6190,6190,0
|
|
20230907,170800,117099780,6190,6190,6190,6190,0
|
|
20230907,170700,117099780,6190,6190,6190,6190,0
|
|
20230907,170600,117099780,6190,6190,6190,6190,0
|
|
20230907,170500,117099780,6190,6190,6190,6190,0
|
|
20230907,170400,117099780,6190,6190,6190,6190,0
|
|
20230907,170300,117099780,6190,6190,6190,6190,0
|
|
20230907,170200,117099780,6190,6190,6190,6190,0
|
|
20230907,170100,117099780,6190,6190,6190,6190,0
|
|
20230907,170000,117099780,6190,6190,6190,6190,0
|
|
20230907,165900,117099780,6190,6190,6190,6190,0
|
|
20230907,165800,117099780,6190,6190,6190,6190,0
|
|
20230907,165700,117099780,6190,6190,6190,6190,0
|
|
20230907,165600,117099780,6190,6190,6190,6190,0
|
|
20230907,165500,117099780,6190,6190,6190,6190,0
|
|
20230907,165400,117099780,6190,6190,6190,6190,0
|
|
20230907,165300,117099780,6190,6190,6190,6190,0
|
|
20230907,165200,117099780,6190,6190,6190,6190,0
|
|
20230907,165100,117099780,6190,6190,6190,6190,32
|
|
20230907,165000,117099780,6190,6190,6190,6190,0
|
|
20230907,164900,117099780,6190,6190,6190,6190,0
|
|
20230907,164800,117099780,6190,6190,6190,6190,0
|
|
20230907,164700,117099780,6190,6190,6190,6190,0
|
|
20230907,164600,117099780,6190,6190,6190,6190,0
|
|
20230907,164500,117099780,6190,6190,6190,6190,0
|
|
20230907,164400,117099780,6190,6190,6190,6190,0
|
|
20230907,164300,117099780,6190,6190,6190,6190,0
|
|
20230907,164200,117099780,6190,6190,6190,6190,0
|
|
20230907,164100,117099780,6190,6190,6190,6190,0
|
|
20230907,164000,117099780,6190,6190,6190,6190,0
|
|
20230907,163900,117099780,6190,6190,6190,6190,0
|
|
20230907,163800,117099780,6190,6190,6190,6190,0
|
|
20230907,163700,117099780,6190,6190,6190,6190,0
|
|
20230907,163600,117099780,6190,6190,6190,6190,0
|
|
20230907,163500,117099780,6190,6190,6190,6190,0
|
|
20230907,163400,117099780,6190,6190,6190,6190,0
|
|
20230907,163300,117099780,6190,6190,6190,6190,0
|
|
20230907,163200,117099780,6190,6190,6190,6190,0
|
|
20230907,163100,117099780,6190,6190,6190,6190,0
|
|
20230907,163000,117099780,6190,6190,6190,6190,0
|
|
20230907,162900,117099780,6190,6190,6190,6190,0
|
|
20230907,162800,117099780,6190,6190,6190,6190,0
|
|
20230907,162700,117099780,6190,6190,6190,6190,0
|
|
20230907,162600,117099780,6190,6190,6190,6190,0
|
|
20230907,162500,117099780,6190,6190,6190,6190,0
|
|
20230907,162400,117099780,6190,6190,6190,6190,0
|
|
20230907,162300,117099780,6190,6190,6190,6190,0
|
|
20230907,162200,117099780,6190,6190,6190,6190,0
|
|
20230907,162100,117099780,6190,6190,6190,6190,32
|
|
20230907,162000,117099780,6190,6190,6190,6190,0
|
|
20230907,161900,117099780,6190,6190,6190,6190,0
|
|
20230907,161800,117099780,6190,6190,6190,6190,0
|
|
20230907,161700,117099780,6190,6190,6190,6190,0
|
|
20230907,161600,117099780,6190,6190,6190,6190,0
|
|
20230907,161500,117099780,6190,6190,6190,6190,0
|
|
20230907,161400,117099780,6190,6190,6190,6190,0
|
|
20230907,161300,117099780,6190,6190,6190,6190,0
|
|
20230907,161200,117099780,6190,6190,6190,6190,0
|
|
20230907,161100,117099780,6190,6190,6190,6190,0
|
|
20230907,161000,117099780,6190,6190,6190,6190,0
|
|
20230907,160900,117099780,6190,6190,6190,6190,0
|
|
20230907,160800,117099780,6190,6190,6190,6190,0
|
|
20230907,160700,117099780,6190,6190,6190,6190,0
|
|
20230907,160600,117099780,6190,6190,6190,6190,0
|
|
20230907,160500,117099780,6190,6190,6190,6190,0
|
|
20230907,160400,117099780,6190,6190,6190,6190,0
|
|
20230907,160300,117099780,6190,6190,6190,6190,0
|
|
20230907,160200,117099780,6190,6190,6190,6190,0
|
|
20230907,160100,117099780,6190,6190,6190,6190,0
|
|
20230907,160000,117099780,6190,6190,6190,6190,0
|
|
20230907,155900,117099780,6190,6190,6190,6190,0
|
|
20230907,155800,117099780,6190,6190,6190,6190,0
|
|
20230907,155700,117099780,6190,6190,6190,6190,0
|
|
20230907,155600,117099780,6190,6190,6190,6190,0
|
|
20230907,155500,117099780,6190,6190,6190,6190,0
|
|
20230907,155400,117099780,6190,6190,6190,6190,0
|
|
20230907,155300,117099780,6190,6190,6190,6190,0
|
|
20230907,155200,117099780,6190,6190,6190,6190,0
|
|
20230907,155100,117099780,6190,6190,6190,6190,32
|
|
20230907,155000,117099780,6190,6190,6190,6190,0
|
|
20230907,154900,117099780,6190,6190,6190,6190,0
|
|
20230907,154800,117099780,6190,6190,6190,6190,0
|
|
20230907,154700,117099780,6190,6190,6190,6190,0
|
|
20230907,154600,117099780,6190,6190,6190,6190,0
|
|
20230907,154500,117099780,6190,6190,6190,6190,0
|
|
20230907,154400,117099780,6190,6190,6190,6190,0
|
|
20230907,154300,117099780,6190,6190,6190,6190,0
|
|
20230907,154200,117099780,6190,6190,6190,6190,0
|
|
20230907,154100,117099780,6190,6190,6190,6190,0
|
|
20230907,154000,117099780,6190,6190,6190,6190,0
|
|
20230907,153900,117099780,6190,6190,6190,6190,0
|
|
20230907,153800,117099780,6190,6190,6190,6190,0
|
|
20230907,153700,117099780,6190,6190,6190,6190,0
|
|
20230907,153600,117099780,6190,6190,6190,6190,0
|
|
20230907,153500,117099780,6190,6190,6190,6190,0
|
|
20230907,153400,117099780,6190,6190,6190,6190,0
|
|
20230907,153300,117099780,6190,6190,6190,6190,0
|
|
20230907,153200,117099780,6190,6190,6190,6190,0
|
|
20230907,153100,117099780,6190,6190,6190,6190,0
|
|
20230907,153000,117099780,6190,6190,6190,6190,32
|
|
20230907,152900,116901700,6200,6200,6200,6200,0
|
|
20230907,152800,116901700,6200,6200,6200,6200,0
|
|
20230907,152700,116901700,6200,6200,6200,6200,0
|
|
20230907,152600,116901700,6200,6200,6200,6200,0
|
|
20230907,152500,116901700,6200,6200,6200,6200,0
|
|
20230907,152400,116901700,6200,6200,6200,6200,0
|
|
20230907,152300,116901700,6200,6200,6200,6200,0
|
|
20230907,152200,116901700,6200,6200,6200,6200,0
|
|
20230907,152100,116901700,6200,6200,6200,6200,0
|
|
20230907,152000,116901700,6200,6200,6200,6200,0
|
|
20230907,151900,116901700,6200,6190,6200,6190,6
|
|
20230907,151800,116864540,6200,6110,6200,6090,1249
|
|
20230907,151700,109216340,6110,6110,6110,6110,0
|
|
20230907,151600,109216340,6110,6110,6110,6110,0
|
|
20230907,151500,109216340,6110,6110,6110,6110,2
|
|
20230907,151400,109204120,6110,6110,6110,6110,0
|
|
20230907,151300,109204120,6110,6110,6110,6110,0
|
|
20230907,151200,109204120,6110,6110,6110,6110,0
|
|
20230907,151100,109204120,6110,6110,6110,6110,0
|
|
20230907,151000,109204120,6110,6110,6110,6110,0
|
|
20230907,150900,109204120,6110,6110,6110,6110,0
|
|
20230907,150800,109204120,6110,6110,6110,6110,0
|
|
20230907,150700,109204120,6110,6110,6110,6110,0
|
|
20230907,150600,109204120,6110,6110,6110,6110,0
|
|
20230907,150500,109204120,6110,6110,6110,6110,0
|
|
20230907,150400,109204120,6110,6110,6110,6110,1
|
|
20230907,150300,109198010,6110,6110,6110,6110,0
|
|
20230907,150200,109198010,6110,6110,6110,6110,0
|
|
20230907,150100,109198010,6110,6110,6110,6110,0
|
|
20230907,150000,109198010,6110,6110,6110,6110,1
|
|
20230907,145900,109191900,6110,6110,6110,6110,0
|
|
20230907,145800,109191900,6110,6110,6110,6110,0
|
|
20230907,145700,109191900,6110,6110,6110,6110,0
|
|
20230907,145600,109191900,6110,6110,6110,6110,0
|
|
20230907,145500,109191900,6110,6110,6110,6110,0
|
|
20230907,145400,109191900,6110,6050,6110,6050,495
|
|
20230907,145300,106185650,6050,6050,6050,6050,5
|
|
20230907,145200,106155400,6050,6050,6050,6050,10
|
|
20230907,145100,106094900,6050,6050,6050,6050,0
|
|
20230907,145000,106094900,6050,6050,6050,6050,18
|
|
20230907,144900,105986000,6050,6050,6050,6050,4
|
|
20230907,144800,105961800,6050,6050,6050,6050,200
|
|
20230907,144700,104751800,6050,6100,6110,6050,1179
|
|
20230907,144600,97613940,6100,6100,6100,6100,0
|
|
20230907,144500,97613940,6100,6100,6100,6100,1
|
|
20230907,144400,97607840,6110,6110,6110,6110,0
|
|
20230907,144300,97607840,6110,6110,6110,6110,2
|
|
20230907,144200,97595620,6110,6110,6110,6110,31
|
|
20230907,144100,97406210,6110,6110,6110,6110,0
|
|
20230907,144000,97406210,6110,6100,6110,6100,229
|
|
20230907,143900,96009290,6090,6090,6090,6090,1
|
|
20230907,143800,96003200,6100,6100,6100,6100,0
|
|
20230907,143700,96003200,6100,6100,6100,6100,0
|
|
20230907,143600,96003200,6100,6100,6100,6100,0
|
|
20230907,143500,96003200,6100,6100,6100,6100,0
|
|
20230907,143400,96003200,6100,6100,6100,6100,0
|
|
20230907,143300,96003200,6100,6100,6100,6100,0
|
|
20230907,143200,96003200,6100,6100,6100,6100,0
|
|
20230907,143100,96003200,6100,6100,6100,6100,0
|
|
20230907,143000,96003200,6100,6090,6100,6090,10
|
|
20230907,142900,95942210,6100,6100,6100,6100,0
|
|
20230907,142800,95942210,6100,6100,6100,6100,0
|
|
20230907,142700,95942210,6100,6100,6100,6100,0
|
|
20230907,142600,95942210,6100,6100,6100,6100,0
|
|
20230907,142500,95942210,6100,6100,6100,6100,0
|
|
20230907,142400,95942210,6100,6100,6100,6100,0
|
|
20230907,142300,95942210,6100,6100,6100,6100,0
|
|
20230907,142200,95942210,6100,6100,6100,6100,0
|
|
20230907,142100,95942210,6100,6100,6100,6100,0
|
|
20230907,142000,95942210,6100,6100,6100,6100,0
|
|
20230907,141900,95942210,6100,6100,6100,6100,0
|
|
20230907,141800,95942210,6100,6100,6100,6100,0
|
|
20230907,141700,95942210,6100,6100,6100,6100,0
|
|
20230907,141600,95942210,6100,6100,6100,6100,0
|
|
20230907,141500,95942210,6100,6100,6100,6100,0
|
|
20230907,141400,95942210,6100,6100,6100,6100,5
|
|
20230907,141300,95911710,6100,6100,6100,6100,0
|
|
20230907,141200,95911710,6100,6100,6100,6100,0
|
|
20230907,141100,95911710,6100,6100,6100,6100,11
|
|
20230907,141000,95844610,6110,6110,6110,6110,0
|
|
20230907,140900,95844610,6110,6110,6110,6110,0
|
|
20230907,140800,95844610,6110,6110,6110,6110,0
|
|
20230907,140700,95844610,6110,6110,6110,6110,0
|
|
20230907,140600,95844610,6110,6110,6110,6110,0
|
|
20230907,140500,95844610,6110,6110,6110,6110,0
|
|
20230907,140400,95844610,6110,6110,6110,6110,0
|
|
20230907,140300,95844610,6110,6110,6110,6110,0
|
|
20230907,140200,95844610,6110,6110,6110,6110,0
|
|
20230907,140100,95844610,6110,6110,6110,6110,0
|
|
20230907,140000,95844610,6110,6110,6110,6110,0
|
|
20230907,135900,95844610,6110,6110,6110,6110,0
|
|
20230907,135800,95844610,6110,6110,6110,6110,0
|
|
20230907,135700,95844610,6110,6110,6110,6110,0
|
|
20230907,135600,95844610,6110,6110,6110,6110,0
|
|
20230907,135500,95844610,6110,6110,6110,6110,0
|
|
20230907,135400,95844610,6110,6110,6110,6110,0
|
|
20230907,135300,95844610,6110,6110,6110,6110,0
|
|
20230907,135200,95844610,6110,6110,6110,6110,0
|
|
20230907,135100,95844610,6110,6110,6110,6110,0
|
|
20230907,135000,95844610,6110,6110,6110,6110,0
|
|
20230907,134900,95844610,6110,6110,6110,6110,0
|
|
20230907,134800,95844610,6110,6100,6110,6100,6
|
|
20230907,134700,95807960,6110,6110,6110,6110,0
|
|
20230907,134600,95807960,6110,6110,6110,6110,0
|
|
20230907,134500,95807960,6110,6090,6110,6090,5
|
|
20230907,134400,95777460,6090,6090,6090,6090,0
|
|
20230907,134300,95777460,6090,6090,6090,6090,0
|
|
20230907,134200,95777460,6090,6060,6100,6060,13
|
|
20230907,134100,95698440,6080,6060,6080,6060,9
|
|
20230907,134000,95643840,6050,6040,6050,6040,1584
|
|
20230907,133900,86069540,6050,6050,6050,6050,5
|
|
20230907,133800,86039290,6050,6050,6050,6050,0
|
|
20230907,133700,86039290,6050,6050,6050,6050,0
|
|
20230907,133600,86039290,6050,6050,6050,6050,0
|
|
20230907,133500,86039290,6050,6050,6050,6050,0
|
|
20230907,133400,86039290,6050,6050,6050,6050,65
|
|
20230907,133300,85646040,6100,6050,6100,6050,48
|
|
20230907,133200,85354540,6040,6040,6040,6040,10
|
|
20230907,133100,85294140,6040,6070,6070,6040,275
|
|
20230907,133000,83627510,6110,6110,6110,6110,0
|
|
20230907,132900,83627510,6110,6110,6110,6110,0
|
|
20230907,132800,83627510,6110,6110,6110,6110,0
|
|
20230907,132700,83627510,6110,6110,6110,6110,0
|
|
20230907,132600,83627510,6110,6110,6110,6110,0
|
|
20230907,132500,83627510,6110,6080,6110,6080,4
|
|
20230907,132400,83603140,6070,6070,6070,6070,14
|
|
20230907,132300,83518160,6070,6070,6070,6070,1
|
|
20230907,132200,83512090,6070,6070,6070,6070,2
|
|
20230907,132100,83499950,6100,6080,6100,6070,45
|
|
20230907,132000,83226340,6090,6080,6090,6080,16
|
|
20230907,131900,83128940,6110,6080,6110,6080,75
|
|
20230907,131800,82672790,6090,6090,6090,6080,33
|
|
20230907,131700,82471830,6100,6100,6100,6100,0
|
|
20230907,131600,82471830,6100,6100,6100,6100,0
|
|
20230907,131500,82471830,6100,6100,6100,6100,0
|
|
20230907,131400,82471830,6100,6100,6100,6100,0
|
|
20230907,131300,82471830,6100,6100,6100,6100,0
|
|
20230907,131200,82471830,6100,6100,6100,6100,0
|
|
20230907,131100,82471830,6100,6100,6100,6100,8
|
|
20230907,131000,82423030,6100,6100,6100,6100,0
|
|
20230907,130900,82423030,6100,6100,6100,6100,0
|
|
20230907,130800,82423030,6100,6100,6100,6100,0
|
|
20230907,130700,82423030,6100,6100,6100,6100,1
|
|
20230907,130600,82416930,6100,6100,6100,6100,1
|
|
20230907,130500,82410830,6100,6110,6110,6100,41
|
|
20230907,130400,82160330,6110,6110,6110,6110,0
|
|
20230907,130300,82160330,6110,6110,6110,6110,0
|
|
20230907,130200,82160330,6110,6110,6110,6110,0
|
|
20230907,130100,82160330,6110,6110,6110,6110,0
|
|
20230907,130000,82160330,6110,6110,6110,6110,0
|
|
20230907,125900,82160330,6110,6110,6110,6110,0
|
|
20230907,125800,82160330,6110,6110,6110,6110,0
|
|
20230907,125700,82160330,6110,6110,6110,6110,5
|
|
20230907,125600,82129780,6110,6110,6110,6110,0
|
|
20230907,125500,82129780,6110,6110,6110,6110,0
|
|
20230907,125400,82129780,6110,6110,6110,6110,0
|
|
20230907,125300,82129780,6110,6110,6110,6110,0
|
|
20230907,125200,82129780,6110,6110,6110,6110,0
|
|
20230907,125100,82129780,6110,6110,6110,6110,0
|
|
20230907,125000,82129780,6110,6110,6110,6110,0
|
|
20230907,124900,82129780,6110,6110,6110,6110,0
|
|
20230907,124800,82129780,6110,6110,6110,6110,0
|
|
20230907,124700,82129780,6110,6110,6110,6110,0
|
|
20230907,124600,82129780,6110,6110,6110,6110,0
|
|
20230907,124500,82129780,6110,6110,6110,6110,0
|
|
20230907,124400,82129780,6110,6110,6110,6110,0
|
|
20230907,124300,82129780,6110,6110,6110,6110,0
|
|
20230907,124200,82129780,6110,6110,6110,6110,0
|
|
20230907,124100,82129780,6110,6110,6110,6110,0
|
|
20230907,124000,82129780,6110,6110,6110,6110,0
|
|
20230907,123900,82129780,6110,6110,6110,6110,0
|
|
20230907,123800,82129780,6110,6110,6110,6110,0
|
|
20230907,123700,82129780,6110,6110,6110,6110,0
|
|
20230907,123600,82129780,6110,6110,6110,6110,0
|
|
20230907,123500,82129780,6110,6110,6110,6110,0
|
|
20230907,123400,82129780,6110,6110,6130,6110,11
|
|
20230907,123300,82062510,6110,6110,6110,6110,1
|
|
20230907,123200,82056400,6100,6100,6100,6100,0
|
|
20230907,123100,82056400,6100,6100,6100,6100,0
|
|
20230907,123000,82056400,6100,6100,6100,6100,50
|
|
20230907,122900,81751400,6110,6110,6110,6110,0
|
|
20230907,122800,81751400,6110,6110,6110,6110,0
|
|
20230907,122700,81751400,6110,6110,6110,6110,0
|
|
20230907,122600,81751400,6110,6110,6110,6110,0
|
|
20230907,122500,81751400,6110,6110,6110,6110,0
|
|
20230907,122400,81751400,6110,6110,6110,6110,0
|
|
20230907,122300,81751400,6110,6110,6110,6110,0
|
|
20230907,122200,81751400,6110,6110,6110,6110,1
|
|
20230907,122100,81745290,6110,6110,6110,6110,0
|
|
20230907,122000,81745290,6110,6100,6110,6100,2
|
|
20230907,121900,81733080,6110,6120,6120,6100,40
|
|
20230907,121800,81489050,6120,6110,6120,6110,8
|
|
20230907,121700,81440160,6120,6150,6150,6110,1028
|
|
20230907,121600,75159000,6160,6160,6160,6160,0
|
|
20230907,121500,75159000,6160,6160,6160,6160,0
|
|
20230907,121400,75159000,6160,6160,6160,6160,0
|
|
20230907,121300,75159000,6160,6160,6160,6160,0
|
|
20230907,121200,75159000,6160,6160,6160,6160,1
|
|
20230907,121100,75152840,6170,6170,6170,6170,0
|
|
20230907,121000,75152840,6170,6170,6170,6170,0
|
|
20230907,120900,75152840,6170,6170,6170,6170,0
|
|
20230907,120800,75152840,6170,6160,6170,6160,2
|
|
20230907,120700,75140510,6140,6110,6140,6110,8
|
|
20230907,120600,75091580,6130,6160,6160,6130,176
|
|
20230907,120500,74012640,6180,6180,6180,6180,0
|
|
20230907,120400,74012640,6180,6180,6180,6180,0
|
|
20230907,120300,74012640,6180,6180,6180,6180,0
|
|
20230907,120200,74012640,6180,6180,6180,6180,0
|
|
20230907,120100,74012640,6180,6180,6180,6180,0
|
|
20230907,120000,74012640,6180,6180,6180,6180,0
|
|
20230907,115900,74012640,6180,6180,6180,6180,0
|
|
20230907,115800,74012640,6180,6180,6180,6180,0
|
|
20230907,115700,74012640,6180,6180,6180,6180,0
|
|
20230907,115600,74012640,6180,6180,6180,6180,0
|
|
20230907,115500,74012640,6180,6180,6180,6180,0
|
|
20230907,115400,74012640,6180,6180,6180,6180,0
|
|
20230907,115300,74012640,6180,6180,6180,6180,0
|
|
20230907,115200,74012640,6180,6180,6180,6180,0
|
|
20230907,115100,74012640,6180,6180,6180,6180,0
|
|
20230907,115000,74012640,6180,6180,6180,6180,0
|
|
20230907,114900,74012640,6180,6180,6180,6180,0
|
|
20230907,114800,74012640,6180,6180,6180,6180,0
|
|
20230907,114700,74012640,6180,6180,6180,6180,2
|
|
20230907,114600,74000280,6170,6170,6170,6170,10
|
|
20230907,114500,73938580,6210,6210,6210,6210,0
|
|
20230907,114400,73938580,6210,6190,6220,6180,724
|
|
20230907,114300,69464120,6220,6220,6220,6220,0
|
|
20230907,114200,69464120,6220,6220,6220,6220,0
|
|
20230907,114100,69464120,6220,6180,6220,6180,10
|
|
20230907,114000,69402000,6220,6190,6220,6180,265
|
|
20230907,113900,67756560,6190,6180,6190,6170,36
|
|
20230907,113800,67533810,6140,6140,6190,6140,10
|
|
20230907,113700,67472260,6200,6130,6200,6130,783
|
|
20230907,113600,62670500,6130,6130,6130,6130,0
|
|
20230907,113500,62670500,6130,6130,6130,6130,0
|
|
20230907,113400,62670500,6130,6130,6130,6130,0
|
|
20230907,113300,62670500,6130,6130,6130,6130,0
|
|
20230907,113200,62670500,6130,6130,6130,6130,0
|
|
20230907,113100,62670500,6130,6130,6130,6130,0
|
|
20230907,113000,62670500,6130,6130,6130,6130,0
|
|
20230907,112900,62670500,6130,6130,6130,6130,0
|
|
20230907,112800,62670500,6130,6130,6130,6130,0
|
|
20230907,112700,62670500,6130,6130,6130,6130,0
|
|
20230907,112600,62670500,6130,6130,6130,6130,0
|
|
20230907,112500,62670500,6130,6130,6130,6130,0
|
|
20230907,112400,62670500,6130,6130,6130,6130,1
|
|
20230907,112300,62664370,6120,6120,6120,6120,0
|
|
20230907,112200,62664370,6120,6120,6120,6120,0
|
|
20230907,112100,62664370,6120,6120,6120,6120,0
|
|
20230907,112000,62664370,6120,6120,6120,6120,3
|
|
20230907,111900,62646010,6120,6120,6120,6120,2
|
|
20230907,111800,62633770,6120,6120,6120,6120,0
|
|
20230907,111700,62633770,6120,6130,6130,6120,2
|
|
20230907,111600,62621520,6140,6140,6140,6140,0
|
|
20230907,111500,62621520,6140,6140,6140,6140,0
|
|
20230907,111400,62621520,6140,6140,6140,6140,0
|
|
20230907,111300,62621520,6140,6140,6140,6140,1
|
|
20230907,111200,62615380,6160,6160,6160,6160,0
|
|
20230907,111100,62615380,6160,6160,6160,6160,0
|
|
20230907,111000,62615380,6160,6160,6160,6160,0
|
|
20230907,110900,62615380,6160,6160,6160,6160,0
|
|
20230907,110800,62615380,6160,6160,6160,6160,0
|
|
20230907,110700,62615380,6160,6160,6160,6160,0
|
|
20230907,110600,62615380,6160,6160,6160,6160,0
|
|
20230907,110500,62615380,6160,6160,6160,6160,1
|
|
20230907,110400,62609220,6160,6160,6160,6160,0
|
|
20230907,110300,62609220,6160,6160,6160,6160,0
|
|
20230907,110200,62609220,6160,6160,6160,6160,0
|
|
20230907,110100,62609220,6160,6160,6160,6160,0
|
|
20230907,110000,62609220,6160,6160,6160,6160,0
|
|
20230907,105900,62609220,6160,6160,6160,6160,0
|
|
20230907,105800,62609220,6160,6150,6160,6150,50
|
|
20230907,105700,62301230,6160,6160,6160,6160,0
|
|
20230907,105600,62301230,6160,6160,6160,6160,0
|
|
20230907,105500,62301230,6160,6160,6160,6160,0
|
|
20230907,105400,62301230,6160,6160,6160,6160,50
|
|
20230907,105300,61993230,6160,6150,6160,6150,2
|
|
20230907,105200,61980920,6170,6160,6190,6160,731
|
|
20230907,105100,57477860,6190,6160,6190,6160,4
|
|
20230907,105000,57453150,6190,6170,6190,6170,28
|
|
20230907,104900,57279870,6200,6200,6200,6200,0
|
|
20230907,104800,57279870,6200,6200,6200,6200,0
|
|
20230907,104700,57279870,6200,6200,6200,6200,0
|
|
20230907,104600,57279870,6200,6190,6200,6190,25
|
|
20230907,104500,57124880,6200,6190,6200,6190,2
|
|
20230907,104400,57112490,6200,6170,6200,6170,500
|
|
20230907,104300,54023620,6170,6170,6170,6170,0
|
|
20230907,104200,54023620,6170,6170,6170,6170,0
|
|
20230907,104100,54023620,6170,6170,6170,6170,1
|
|
20230907,104000,54017450,6160,6160,6160,6160,337
|
|
20230907,103900,51941530,6160,6160,6160,6160,0
|
|
20230907,103800,51941530,6160,6140,6160,6140,2
|
|
20230907,103700,51929230,6170,6140,6170,6140,3
|
|
20230907,103600,51910760,6140,6140,6140,6140,0
|
|
20230907,103500,51910760,6140,6140,6180,6140,5
|
|
20230907,103400,51879980,6140,6140,6140,6140,363
|
|
20230907,103300,49651160,6170,6140,6180,6140,12
|
|
20230907,103200,49577230,6170,6150,6170,6150,402
|
|
20230907,103100,47098760,6140,6140,6140,6140,179
|
|
20230907,103000,45999700,6140,6140,6140,6140,0
|
|
20230907,102900,45999700,6140,6140,6140,6140,250
|
|
20230907,102800,44464700,6140,6140,6140,6140,0
|
|
20230907,102700,44464700,6140,6140,6140,6140,0
|
|
20230907,102600,44464700,6140,6140,6140,6140,0
|
|
20230907,102500,44464700,6140,6140,6140,6140,0
|
|
20230907,102400,44464700,6140,6140,6140,6140,1
|
|
20230907,102300,44458560,6110,6090,6130,6090,835
|
|
20230907,102200,39356440,6090,6090,6090,6090,57
|
|
20230907,102100,39009310,6090,6090,6090,6090,0
|
|
20230907,102000,39009310,6090,6090,6090,6090,0
|
|
20230907,101900,39009310,6090,6090,6090,6090,0
|
|
20230907,101800,39009310,6090,6090,6090,6090,0
|
|
20230907,101700,39009310,6090,6090,6090,6090,1
|
|
20230907,101600,39003220,6050,6050,6050,6050,0
|
|
20230907,101500,39003220,6050,6050,6050,6050,0
|
|
20230907,101400,39003220,6050,6030,6050,6030,577
|
|
20230907,101300,35523490,6050,6050,6050,6050,14
|
|
20230907,101200,35438790,6100,6100,6100,6100,0
|
|
20230907,101100,35438790,6100,6100,6100,6100,0
|
|
20230907,101000,35438790,6100,6100,6100,6100,0
|
|
20230907,100900,35438790,6100,6100,6100,6100,0
|
|
20230907,100800,35438790,6100,6100,6100,6100,0
|
|
20230907,100700,35438790,6100,6100,6100,6100,0
|
|
20230907,100600,35438790,6100,6100,6100,6100,0
|
|
20230907,100500,35438790,6100,6070,6100,6070,3
|
|
20230907,100400,35420530,6040,6070,6070,6040,16
|
|
20230907,100300,35323830,6100,6100,6100,6100,0
|
|
20230907,100200,35323830,6100,6080,6100,6080,3
|
|
20230907,100100,35305570,6100,6100,6100,6100,2
|
|
20230907,100000,35293370,6090,6090,6090,6090,3
|
|
20230907,095900,35275100,6080,6080,6080,6080,1
|
|
20230907,095800,35269020,6100,6070,6100,6070,4
|
|
20230907,095700,35244680,6070,6030,6120,6030,70
|
|
20230907,095600,34818170,6100,6100,6100,6100,0
|
|
20230907,095500,34818170,6100,6100,6100,6100,0
|
|
20230907,095400,34818170,6100,6030,6100,6030,4
|
|
20230907,095300,34793960,6100,6010,6100,6010,707
|
|
20230907,095200,30544780,6020,6090,6090,6020,798
|
|
20230907,095100,25707710,6110,6110,6110,6110,0
|
|
20230907,095000,25707710,6110,6110,6110,6110,0
|
|
20230907,094900,25707710,6110,6110,6110,6110,0
|
|
20230907,094800,25707710,6110,6110,6110,6110,0
|
|
20230907,094700,25707710,6110,6110,6110,6110,0
|
|
20230907,094600,25707710,6110,6110,6110,6110,0
|
|
20230907,094500,25707710,6110,6110,6110,6110,0
|
|
20230907,094400,25707710,6110,6110,6110,6110,1
|
|
20230907,094300,25701600,6100,6100,6100,6100,1
|
|
20230907,094200,25695500,6110,6110,6110,6110,0
|
|
20230907,094100,25695500,6110,6110,6110,6110,1
|
|
20230907,094000,25689390,6100,6100,6110,6100,5
|
|
20230907,093900,25658880,6090,6070,6110,6070,5
|
|
20230907,093800,25628430,6110,5990,6110,5990,1503
|
|
20230907,093700,16587630,5990,5990,5990,5990,17
|
|
20230907,093600,16485800,5990,5990,5990,5990,2
|
|
20230907,093500,16473820,5990,5990,5990,5990,0
|
|
20230907,093400,16473820,5990,5990,5990,5990,0
|
|
20230907,093300,16473820,5990,5990,5990,5990,0
|
|
20230907,093200,16473820,5990,5990,5990,5990,10
|
|
20230907,093100,16413920,5990,5980,5990,5980,47
|
|
20230907,093000,16132400,5980,6020,6020,5980,990
|
|
20230907,092900,10197830,6040,6040,6080,6040,32
|
|
20230907,092800,10004470,6030,6080,6080,6030,43
|
|
20230907,092700,9744510,6080,6090,6100,6080,5
|
|
20230907,092600,9714070,6080,6080,6080,6080,0
|
|
20230907,092500,9714070,6080,6110,6110,6080,696
|
|
20230907,092400,5482060,6130,6130,6130,6130,0
|
|
20230907,092300,5482060,6130,6120,6130,6120,5
|
|
20230907,092200,5451420,6100,6100,6100,6100,49
|
|
20230907,092100,5152520,6100,6080,6100,6080,125
|
|
20230907,092000,4392020,6090,6080,6090,6080,17
|
|
20230907,091900,4288500,6090,6050,6090,6050,205
|
|
20230907,091800,3045480,6030,6050,6050,6030,7
|
|
20230907,091700,3003190,6050,6060,6060,6040,55
|
|
20230907,091600,2670940,6050,6060,6060,6040,157
|
|
20230907,091500,1722590,6060,6060,6060,6060,11
|
|
20230907,091400,1655930,6070,6070,6070,6070,0
|
|
20230907,091300,1655930,6070,6070,6070,6070,1
|
|
20230907,091200,1649860,6050,6080,6080,6050,101
|
|
20230907,091100,1038780,6070,6070,6070,6070,20
|
|
20230907,091000,917380,6070,6070,6070,6070,11
|
|
20230907,090900,850610,6080,6070,6080,6070,111
|
|
20230907,090800,176660,6080,6080,6080,6080,0
|
|
20230907,090700,176660,6080,6080,6080,6080,0
|
|
20230907,090600,176660,6080,6080,6080,6080,0
|
|
20230907,090500,176660,6080,6080,6080,6080,0
|
|
20230907,090400,176660,6080,6080,6080,6080,0
|
|
20230907,090300,176660,6080,6080,6080,6080,0
|
|
20230907,090200,176660,6080,6080,6080,6080,0
|
|
20230907,090100,176660,6080,6080,6080,6080,4
|
|
20230907,090000,152340,6090,6100,6100,6090,25
|