680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,201700,112345220,6130,6130,6130,6130,673
|
|
20230908,201600,112345220,6130,6130,6130,6130,0
|
|
20230908,201500,112345220,6130,6130,6130,6130,0
|
|
20230908,201400,112345220,6130,6130,6130,6130,0
|
|
20230908,201300,112345220,6130,6130,6130,6130,0
|
|
20230908,201200,112345220,6130,6130,6130,6130,0
|
|
20230908,201100,112345220,6130,6130,6130,6130,0
|
|
20230908,201000,112345220,6130,6130,6130,6130,0
|
|
20230908,200900,112345220,6130,6130,6130,6130,0
|
|
20230908,200800,112345220,6130,6130,6130,6130,0
|
|
20230908,200700,112345220,6130,6130,6130,6130,0
|
|
20230908,200600,112345220,6130,6130,6130,6130,0
|
|
20230908,200500,112345220,6130,6130,6130,6130,0
|
|
20230908,200400,112345220,6130,6130,6130,6130,0
|
|
20230908,200300,112345220,6130,6130,6130,6130,0
|
|
20230908,200200,112345220,6130,6130,6130,6130,0
|
|
20230908,200100,112345220,6130,6130,6130,6130,0
|
|
20230908,200000,112345220,6130,6130,6130,6130,0
|
|
20230908,195900,112345220,6130,6130,6130,6130,0
|
|
20230908,195800,112345220,6130,6130,6130,6130,0
|
|
20230908,195700,112345220,6130,6130,6130,6130,0
|
|
20230908,195600,112345220,6130,6130,6130,6130,0
|
|
20230908,195500,112345220,6130,6130,6130,6130,0
|
|
20230908,195400,112345220,6130,6130,6130,6130,0
|
|
20230908,195300,112345220,6130,6130,6130,6130,0
|
|
20230908,195200,112345220,6130,6130,6130,6130,0
|
|
20230908,195100,112345220,6130,6130,6130,6130,0
|
|
20230908,195000,112345220,6130,6130,6130,6130,0
|
|
20230908,194900,112345220,6130,6130,6130,6130,0
|
|
20230908,194800,112345220,6130,6130,6130,6130,0
|
|
20230908,194700,112345220,6130,6130,6130,6130,673
|
|
20230908,194600,112345220,6130,6130,6130,6130,0
|
|
20230908,194500,112345220,6130,6130,6130,6130,0
|
|
20230908,194400,112345220,6130,6130,6130,6130,0
|
|
20230908,194300,112345220,6130,6130,6130,6130,0
|
|
20230908,194200,112345220,6130,6130,6130,6130,0
|
|
20230908,194100,112345220,6130,6130,6130,6130,0
|
|
20230908,194000,112345220,6130,6130,6130,6130,0
|
|
20230908,193900,112345220,6130,6130,6130,6130,0
|
|
20230908,193800,112345220,6130,6130,6130,6130,0
|
|
20230908,193700,112345220,6130,6130,6130,6130,0
|
|
20230908,193600,112345220,6130,6130,6130,6130,0
|
|
20230908,193500,112345220,6130,6130,6130,6130,0
|
|
20230908,193400,112345220,6130,6130,6130,6130,0
|
|
20230908,193300,112345220,6130,6130,6130,6130,0
|
|
20230908,193200,112345220,6130,6130,6130,6130,0
|
|
20230908,193100,112345220,6130,6130,6130,6130,0
|
|
20230908,193000,112345220,6130,6130,6130,6130,0
|
|
20230908,192900,112345220,6130,6130,6130,6130,0
|
|
20230908,192800,112345220,6130,6130,6130,6130,0
|
|
20230908,192700,112345220,6130,6130,6130,6130,0
|
|
20230908,192600,112345220,6130,6130,6130,6130,0
|
|
20230908,192500,112345220,6130,6130,6130,6130,0
|
|
20230908,192400,112345220,6130,6130,6130,6130,0
|
|
20230908,192300,112345220,6130,6130,6130,6130,0
|
|
20230908,192200,112345220,6130,6130,6130,6130,0
|
|
20230908,192100,112345220,6130,6130,6130,6130,0
|
|
20230908,192000,112345220,6130,6130,6130,6130,0
|
|
20230908,191900,112345220,6130,6130,6130,6130,0
|
|
20230908,191800,112345220,6130,6130,6130,6130,0
|
|
20230908,191700,112345220,6130,6130,6130,6130,673
|
|
20230908,191600,112345220,6130,6130,6130,6130,0
|
|
20230908,191500,112345220,6130,6130,6130,6130,0
|
|
20230908,191400,112345220,6130,6130,6130,6130,0
|
|
20230908,191300,112345220,6130,6130,6130,6130,0
|
|
20230908,191200,112345220,6130,6130,6130,6130,0
|
|
20230908,191100,112345220,6130,6130,6130,6130,0
|
|
20230908,191000,112345220,6130,6130,6130,6130,0
|
|
20230908,190900,112345220,6130,6130,6130,6130,0
|
|
20230908,190800,112345220,6130,6130,6130,6130,0
|
|
20230908,190700,112345220,6130,6130,6130,6130,0
|
|
20230908,190600,112345220,6130,6130,6130,6130,0
|
|
20230908,190500,112345220,6130,6130,6130,6130,0
|
|
20230908,190400,112345220,6130,6130,6130,6130,0
|
|
20230908,190300,112345220,6130,6130,6130,6130,0
|
|
20230908,190200,112345220,6130,6130,6130,6130,0
|
|
20230908,190100,112345220,6130,6130,6130,6130,0
|
|
20230908,190000,112345220,6130,6130,6130,6130,0
|
|
20230908,185900,112345220,6130,6130,6130,6130,0
|
|
20230908,185800,112345220,6130,6130,6130,6130,0
|
|
20230908,185700,112345220,6130,6130,6130,6130,0
|
|
20230908,185600,112345220,6130,6130,6130,6130,0
|
|
20230908,185500,112345220,6130,6130,6130,6130,0
|
|
20230908,185400,112345220,6130,6130,6130,6130,0
|
|
20230908,185300,112345220,6130,6130,6130,6130,0
|
|
20230908,185200,112345220,6130,6130,6130,6130,0
|
|
20230908,185100,112345220,6130,6130,6130,6130,0
|
|
20230908,185000,112345220,6130,6130,6130,6130,0
|
|
20230908,184900,112345220,6130,6130,6130,6130,0
|
|
20230908,184800,112345220,6130,6130,6130,6130,0
|
|
20230908,184700,112345220,6130,6130,6130,6130,673
|
|
20230908,184600,112345220,6130,6130,6130,6130,0
|
|
20230908,184500,112345220,6130,6130,6130,6130,0
|
|
20230908,184400,112345220,6130,6130,6130,6130,0
|
|
20230908,184300,112345220,6130,6130,6130,6130,0
|
|
20230908,184200,112345220,6130,6130,6130,6130,0
|
|
20230908,184100,112345220,6130,6130,6130,6130,0
|
|
20230908,184000,112345220,6130,6130,6130,6130,0
|
|
20230908,183900,112345220,6130,6130,6130,6130,0
|
|
20230908,183800,112345220,6130,6130,6130,6130,0
|
|
20230908,183700,112345220,6130,6130,6130,6130,0
|
|
20230908,183600,112345220,6130,6130,6130,6130,0
|
|
20230908,183500,112345220,6130,6130,6130,6130,0
|
|
20230908,183400,112345220,6130,6130,6130,6130,0
|
|
20230908,183300,112345220,6130,6130,6130,6130,0
|
|
20230908,183200,112345220,6130,6130,6130,6130,0
|
|
20230908,183100,112345220,6130,6130,6130,6130,0
|
|
20230908,183000,112345220,6130,6130,6130,6130,0
|
|
20230908,182900,112345220,6130,6130,6130,6130,0
|
|
20230908,182800,112345220,6130,6130,6130,6130,0
|
|
20230908,182700,112345220,6130,6130,6130,6130,0
|
|
20230908,182600,112345220,6130,6130,6130,6130,0
|
|
20230908,182500,112345220,6130,6130,6130,6130,0
|
|
20230908,182400,112345220,6130,6130,6130,6130,0
|
|
20230908,182300,112345220,6130,6130,6130,6130,0
|
|
20230908,182200,112345220,6130,6130,6130,6130,0
|
|
20230908,182100,112345220,6130,6130,6130,6130,0
|
|
20230908,182000,112345220,6130,6130,6130,6130,0
|
|
20230908,181900,112345220,6130,6130,6130,6130,0
|
|
20230908,181800,112345220,6130,6130,6130,6130,0
|
|
20230908,181700,112345220,6130,6130,6130,6130,673
|
|
20230908,181600,112345220,6130,6130,6130,6130,0
|
|
20230908,181500,112345220,6130,6130,6130,6130,0
|
|
20230908,181400,112345220,6130,6130,6130,6130,0
|
|
20230908,181300,112345220,6130,6130,6130,6130,0
|
|
20230908,181200,112345220,6130,6130,6130,6130,0
|
|
20230908,181100,112345220,6130,6130,6130,6130,0
|
|
20230908,181000,112345220,6130,6130,6130,6130,0
|
|
20230908,180900,112345220,6130,6130,6130,6130,0
|
|
20230908,180800,112345220,6130,6130,6130,6130,0
|
|
20230908,180700,112345220,6130,6130,6130,6130,0
|
|
20230908,180600,112345220,6130,6130,6130,6130,0
|
|
20230908,180500,112345220,6130,6130,6130,6130,0
|
|
20230908,180400,112345220,6130,6130,6130,6130,0
|
|
20230908,180300,112345220,6130,6130,6130,6130,0
|
|
20230908,180200,112345220,6130,6130,6130,6130,0
|
|
20230908,180100,112345220,6130,6130,6130,6130,0
|
|
20230908,180000,112345220,6130,6130,6130,6130,0
|
|
20230908,175900,112345220,6130,6130,6130,6130,0
|
|
20230908,175800,112345220,6130,6130,6130,6130,0
|
|
20230908,175700,112345220,6130,6130,6130,6130,0
|
|
20230908,175600,112345220,6130,6130,6130,6130,0
|
|
20230908,175500,112345220,6130,6130,6130,6130,0
|
|
20230908,175400,112345220,6130,6130,6130,6130,0
|
|
20230908,175300,112345220,6130,6130,6130,6130,0
|
|
20230908,175200,112345220,6130,6130,6130,6130,0
|
|
20230908,175100,112345220,6130,6130,6130,6130,0
|
|
20230908,175000,112345220,6130,6130,6130,6130,0
|
|
20230908,174900,112345220,6130,6130,6130,6130,0
|
|
20230908,174800,112345220,6130,6130,6130,6130,0
|
|
20230908,174700,112345220,6130,6130,6130,6130,673
|
|
20230908,174600,112345220,6130,6130,6130,6130,0
|
|
20230908,174500,112345220,6130,6130,6130,6130,0
|
|
20230908,174400,112345220,6130,6130,6130,6130,0
|
|
20230908,174300,112345220,6130,6130,6130,6130,0
|
|
20230908,174200,112345220,6130,6130,6130,6130,0
|
|
20230908,174100,112345220,6130,6130,6130,6130,0
|
|
20230908,174000,112345220,6130,6130,6130,6130,0
|
|
20230908,173900,112345220,6130,6130,6130,6130,0
|
|
20230908,173800,112345220,6130,6130,6130,6130,0
|
|
20230908,173700,112345220,6130,6130,6130,6130,0
|
|
20230908,173600,112345220,6130,6130,6130,6130,0
|
|
20230908,173500,112345220,6130,6130,6130,6130,0
|
|
20230908,173400,112345220,6130,6130,6130,6130,0
|
|
20230908,173300,112345220,6130,6130,6130,6130,0
|
|
20230908,173200,112345220,6130,6130,6130,6130,0
|
|
20230908,173100,112345220,6130,6130,6130,6130,0
|
|
20230908,173000,112345220,6130,6130,6130,6130,0
|
|
20230908,172900,112345220,6130,6130,6130,6130,0
|
|
20230908,172800,112345220,6130,6130,6130,6130,0
|
|
20230908,172700,112345220,6130,6130,6130,6130,0
|
|
20230908,172600,112345220,6130,6130,6130,6130,0
|
|
20230908,172500,112345220,6130,6130,6130,6130,0
|
|
20230908,172400,112345220,6130,6130,6130,6130,0
|
|
20230908,172300,112345220,6130,6130,6130,6130,0
|
|
20230908,172200,112345220,6130,6130,6130,6130,0
|
|
20230908,172100,112345220,6130,6130,6130,6130,0
|
|
20230908,172000,112345220,6130,6130,6130,6130,0
|
|
20230908,171900,112345220,6130,6130,6130,6130,0
|
|
20230908,171800,112345220,6130,6130,6130,6130,0
|
|
20230908,171700,112345220,6130,6130,6130,6130,673
|
|
20230908,171600,112345220,6130,6130,6130,6130,0
|
|
20230908,171500,112345220,6130,6130,6130,6130,0
|
|
20230908,171400,112345220,6130,6130,6130,6130,0
|
|
20230908,171300,112345220,6130,6130,6130,6130,0
|
|
20230908,171200,112345220,6130,6130,6130,6130,0
|
|
20230908,171100,112345220,6130,6130,6130,6130,0
|
|
20230908,171000,112345220,6130,6130,6130,6130,0
|
|
20230908,170900,112345220,6130,6130,6130,6130,0
|
|
20230908,170800,112345220,6130,6130,6130,6130,0
|
|
20230908,170700,112345220,6130,6130,6130,6130,0
|
|
20230908,170600,112345220,6130,6130,6130,6130,0
|
|
20230908,170500,112345220,6130,6130,6130,6130,0
|
|
20230908,170400,112345220,6130,6130,6130,6130,0
|
|
20230908,170300,112345220,6130,6130,6130,6130,0
|
|
20230908,170200,112345220,6130,6130,6130,6130,0
|
|
20230908,170100,112345220,6130,6130,6130,6130,0
|
|
20230908,170000,112345220,6130,6130,6130,6130,0
|
|
20230908,165900,112345220,6130,6130,6130,6130,0
|
|
20230908,165800,112345220,6130,6130,6130,6130,0
|
|
20230908,165700,112345220,6130,6130,6130,6130,0
|
|
20230908,165600,112345220,6130,6130,6130,6130,0
|
|
20230908,165500,112345220,6130,6130,6130,6130,0
|
|
20230908,165400,112345220,6130,6130,6130,6130,0
|
|
20230908,165300,112345220,6130,6130,6130,6130,0
|
|
20230908,165200,112345220,6130,6130,6130,6130,0
|
|
20230908,165100,112345220,6130,6130,6130,6130,0
|
|
20230908,165000,112345220,6130,6130,6130,6130,0
|
|
20230908,164900,112345220,6130,6130,6130,6130,0
|
|
20230908,164800,112345220,6130,6130,6130,6130,0
|
|
20230908,164700,112345220,6130,6130,6130,6130,673
|
|
20230908,164600,112345220,6130,6130,6130,6130,0
|
|
20230908,164500,112345220,6130,6130,6130,6130,0
|
|
20230908,164400,112345220,6130,6130,6130,6130,0
|
|
20230908,164300,112345220,6130,6130,6130,6130,0
|
|
20230908,164200,112345220,6130,6130,6130,6130,0
|
|
20230908,164100,112345220,6130,6130,6130,6130,0
|
|
20230908,164000,112345220,6130,6130,6130,6130,0
|
|
20230908,163900,112345220,6130,6130,6130,6130,0
|
|
20230908,163800,112345220,6130,6130,6130,6130,0
|
|
20230908,163700,112345220,6130,6130,6130,6130,0
|
|
20230908,163600,112345220,6130,6130,6130,6130,0
|
|
20230908,163500,112345220,6130,6130,6130,6130,0
|
|
20230908,163400,112345220,6130,6130,6130,6130,0
|
|
20230908,163300,112345220,6130,6130,6130,6130,0
|
|
20230908,163200,112345220,6130,6130,6130,6130,0
|
|
20230908,163100,112345220,6130,6130,6130,6130,0
|
|
20230908,163000,112345220,6130,6130,6130,6130,0
|
|
20230908,162900,112345220,6130,6130,6130,6130,0
|
|
20230908,162800,112345220,6130,6130,6130,6130,0
|
|
20230908,162700,112345220,6130,6130,6130,6130,0
|
|
20230908,162600,112345220,6130,6130,6130,6130,0
|
|
20230908,162500,112345220,6130,6130,6130,6130,0
|
|
20230908,162400,112345220,6130,6130,6130,6130,0
|
|
20230908,162300,112345220,6130,6130,6130,6130,0
|
|
20230908,162200,112345220,6130,6130,6130,6130,0
|
|
20230908,162100,112345220,6130,6130,6130,6130,0
|
|
20230908,162000,112345220,6130,6130,6130,6130,0
|
|
20230908,161900,112345220,6130,6130,6130,6130,0
|
|
20230908,161800,112345220,6130,6130,6130,6130,0
|
|
20230908,161700,112345220,6130,6130,6130,6130,673
|
|
20230908,161600,112345220,6130,6130,6130,6130,0
|
|
20230908,161500,112345220,6130,6130,6130,6130,0
|
|
20230908,161400,112345220,6130,6130,6130,6130,0
|
|
20230908,161300,112345220,6130,6130,6130,6130,0
|
|
20230908,161200,112345220,6130,6130,6130,6130,0
|
|
20230908,161100,112345220,6130,6130,6130,6130,0
|
|
20230908,161000,112345220,6130,6130,6130,6130,0
|
|
20230908,160900,112345220,6130,6130,6130,6130,0
|
|
20230908,160800,112345220,6130,6130,6130,6130,0
|
|
20230908,160700,112345220,6130,6130,6130,6130,0
|
|
20230908,160600,112345220,6130,6130,6130,6130,0
|
|
20230908,160500,112345220,6130,6130,6130,6130,0
|
|
20230908,160400,112345220,6130,6130,6130,6130,0
|
|
20230908,160300,112345220,6130,6130,6130,6130,0
|
|
20230908,160200,112345220,6130,6130,6130,6130,0
|
|
20230908,160100,112345220,6130,6130,6130,6130,0
|
|
20230908,160000,112345220,6130,6130,6130,6130,0
|
|
20230908,155900,112345220,6130,6130,6130,6130,0
|
|
20230908,155800,112345220,6130,6130,6130,6130,0
|
|
20230908,155700,112345220,6130,6130,6130,6130,0
|
|
20230908,155600,112345220,6130,6130,6130,6130,0
|
|
20230908,155500,112345220,6130,6130,6130,6130,0
|
|
20230908,155400,112345220,6130,6130,6130,6130,0
|
|
20230908,155300,112345220,6130,6130,6130,6130,0
|
|
20230908,155200,112345220,6130,6130,6130,6130,0
|
|
20230908,155100,112345220,6130,6130,6130,6130,0
|
|
20230908,155000,112345220,6130,6130,6130,6130,0
|
|
20230908,154900,112345220,6130,6130,6130,6130,0
|
|
20230908,154800,112345220,6130,6130,6130,6130,0
|
|
20230908,154700,112345220,6130,6130,6130,6130,673
|
|
20230908,154600,112345220,6130,6130,6130,6130,0
|
|
20230908,154500,112345220,6130,6130,6130,6130,0
|
|
20230908,154400,112345220,6130,6130,6130,6130,0
|
|
20230908,154300,112345220,6130,6130,6130,6130,0
|
|
20230908,154200,112345220,6130,6130,6130,6130,0
|
|
20230908,154100,112345220,6130,6130,6130,6130,0
|
|
20230908,154000,112345220,6130,6130,6130,6130,0
|
|
20230908,153900,112345220,6130,6130,6130,6130,0
|
|
20230908,153800,112345220,6130,6130,6130,6130,0
|
|
20230908,153700,112345220,6130,6130,6130,6130,0
|
|
20230908,153600,112345220,6130,6130,6130,6130,0
|
|
20230908,153500,112345220,6130,6130,6130,6130,0
|
|
20230908,153400,112345220,6130,6130,6130,6130,0
|
|
20230908,153300,112345220,6130,6130,6130,6130,0
|
|
20230908,153200,112345220,6130,6130,6130,6130,0
|
|
20230908,153100,112345220,6130,6130,6130,6130,0
|
|
20230908,153000,112345220,6130,6130,6130,6130,673
|
|
20230908,152900,108219730,6150,6150,6150,6150,0
|
|
20230908,152800,108219730,6150,6150,6150,6150,0
|
|
20230908,152700,108219730,6150,6150,6150,6150,0
|
|
20230908,152600,108219730,6150,6150,6150,6150,0
|
|
20230908,152500,108219730,6150,6150,6150,6150,0
|
|
20230908,152400,108219730,6150,6150,6150,6150,0
|
|
20230908,152300,108219730,6150,6150,6150,6150,0
|
|
20230908,152200,108219730,6150,6150,6150,6150,0
|
|
20230908,152100,108219730,6150,6150,6150,6150,0
|
|
20230908,152000,108219730,6150,6150,6150,6150,0
|
|
20230908,151900,108219730,6150,6150,6150,6150,100
|
|
20230908,151800,107604730,6150,6150,6150,6140,216
|
|
20230908,151700,106276460,6150,6150,6150,6150,1
|
|
20230908,151600,106270310,6150,6180,6180,6150,4
|
|
20230908,151500,106245650,6200,6200,6200,6200,0
|
|
20230908,151400,106245650,6200,6200,6200,6200,0
|
|
20230908,151300,106245650,6200,6200,6200,6200,0
|
|
20230908,151200,106245650,6200,6200,6200,6200,0
|
|
20230908,151100,106245650,6200,6200,6200,6200,0
|
|
20230908,151000,106245650,6200,6200,6200,6200,0
|
|
20230908,150900,106245650,6200,6200,6200,6200,0
|
|
20230908,150800,106245650,6200,6180,6200,6180,6
|
|
20230908,150700,106208550,6180,6180,6180,6180,1
|
|
20230908,150600,106202370,6200,6200,6200,6200,0
|
|
20230908,150500,106202370,6200,6200,6200,6200,0
|
|
20230908,150400,106202370,6200,6200,6200,6200,0
|
|
20230908,150300,106202370,6200,6200,6200,6200,0
|
|
20230908,150200,106202370,6200,6200,6200,6200,0
|
|
20230908,150100,106202370,6200,6200,6200,6200,0
|
|
20230908,150000,106202370,6200,6200,6200,6200,0
|
|
20230908,145900,106202370,6200,6190,6200,6190,10
|
|
20230908,145800,106140430,6150,6150,6150,6150,0
|
|
20230908,145700,106140430,6150,6150,6150,6150,100
|
|
20230908,145600,105525430,6200,6200,6200,6200,0
|
|
20230908,145500,105525430,6200,6200,6200,6200,0
|
|
20230908,145400,105525430,6200,6200,6200,6200,1
|
|
20230908,145300,105519230,6190,6170,6190,6170,5
|
|
20230908,145200,105488340,6190,6190,6190,6190,0
|
|
20230908,145100,105488340,6190,6190,6190,6190,0
|
|
20230908,145000,105488340,6190,6190,6190,6190,1
|
|
20230908,144900,105482150,6200,6170,6200,6170,278
|
|
20230908,144800,103766490,6170,6200,6200,6170,700
|
|
20230908,144700,99447440,6210,6190,6210,6190,71
|
|
20230908,144600,99007910,6180,6220,6220,6180,942
|
|
20230908,144500,93186270,6230,6210,6230,6210,45
|
|
20230908,144400,92906790,6210,6230,6230,6200,901
|
|
20230908,144300,87320520,6240,6240,6240,6240,0
|
|
20230908,144200,87320520,6240,6210,6240,6210,310
|
|
20230908,144100,85394510,6210,6190,6210,6190,510
|
|
20230908,144000,82237110,6190,6190,6190,6190,2
|
|
20230908,143900,82224730,6180,6180,6180,6180,2
|
|
20230908,143800,82212370,6190,6140,6190,6140,705
|
|
20230908,143700,77883170,6140,6140,6140,6140,0
|
|
20230908,143600,77883170,6140,6140,6140,6140,0
|
|
20230908,143500,77883170,6140,6140,6140,6140,0
|
|
20230908,143400,77883170,6140,6140,6140,6140,0
|
|
20230908,143300,77883170,6140,6140,6140,6140,0
|
|
20230908,143200,77883170,6140,6140,6140,6140,0
|
|
20230908,143100,77883170,6140,6140,6140,6140,0
|
|
20230908,143000,77883170,6140,6140,6140,6140,0
|
|
20230908,142900,77883170,6140,6140,6140,6140,0
|
|
20230908,142800,77883170,6140,6120,6140,6120,992
|
|
20230908,142700,71812110,6120,6120,6120,6120,0
|
|
20230908,142600,71812110,6120,6120,6120,6120,0
|
|
20230908,142500,71812110,6120,6120,6120,6120,90
|
|
20230908,142400,71261310,6120,6120,6120,6120,100
|
|
20230908,142300,70649310,6100,6100,6100,6100,0
|
|
20230908,142200,70649310,6100,6100,6100,6100,0
|
|
20230908,142100,70649310,6100,6100,6100,6100,37
|
|
20230908,142000,70423610,6100,6100,6100,6100,0
|
|
20230908,141900,70423610,6100,6100,6100,6100,0
|
|
20230908,141800,70423610,6100,6100,6100,6100,63
|
|
20230908,141700,70039310,6100,6100,6100,6100,5
|
|
20230908,141600,70008810,6100,6100,6100,6100,695
|
|
20230908,141500,65769310,6120,6120,6120,6120,0
|
|
20230908,141400,65769310,6120,6120,6120,6120,0
|
|
20230908,141300,65769310,6120,6120,6120,6120,0
|
|
20230908,141200,65769310,6120,6120,6120,6120,0
|
|
20230908,141100,65769310,6120,6120,6120,6120,0
|
|
20230908,141000,65769310,6120,6120,6120,6120,100
|
|
20230908,140900,65157310,6120,6120,6120,6120,10
|
|
20230908,140800,65096110,6120,6120,6120,6120,0
|
|
20230908,140700,65096110,6120,6120,6120,6120,0
|
|
20230908,140600,65096110,6120,6120,6120,6120,1
|
|
20230908,140500,65089990,6100,6110,6110,6100,280
|
|
20230908,140400,63380340,6130,6130,6130,6130,0
|
|
20230908,140300,63380340,6130,6130,6130,6130,0
|
|
20230908,140200,63380340,6130,6130,6130,6130,0
|
|
20230908,140100,63380340,6130,6130,6130,6130,0
|
|
20230908,140000,63380340,6130,6130,6130,6130,2
|
|
20230908,135900,63368080,6130,6130,6130,6130,5
|
|
20230908,135800,63337430,6110,6130,6130,6110,66
|
|
20230908,135700,62933650,6150,6150,6150,6150,10
|
|
20230908,135600,62872150,6150,6150,6150,6150,0
|
|
20230908,135500,62872150,6150,6150,6150,6150,0
|
|
20230908,135400,62872150,6150,6150,6150,6150,0
|
|
20230908,135300,62872150,6150,6150,6150,6130,36
|
|
20230908,135200,62651300,6170,6170,6170,6170,1
|
|
20230908,135100,62645130,6140,6150,6150,6140,620
|
|
20230908,135000,58837040,6180,6180,6180,6180,0
|
|
20230908,134900,58837040,6180,6180,6180,6180,0
|
|
20230908,134800,58837040,6180,6180,6180,6180,0
|
|
20230908,134700,58837040,6180,6180,6180,6180,0
|
|
20230908,134600,58837040,6180,6180,6180,6180,2
|
|
20230908,134500,58824680,6180,6180,6180,6180,0
|
|
20230908,134400,58824680,6180,6180,6180,6180,0
|
|
20230908,134300,58824680,6180,6180,6180,6180,0
|
|
20230908,134200,58824680,6180,6180,6180,6180,0
|
|
20230908,134100,58824680,6180,6180,6180,6180,0
|
|
20230908,134000,58824680,6180,6180,6180,6180,0
|
|
20230908,133900,58824680,6180,6180,6180,6180,0
|
|
20230908,133800,58824680,6180,6180,6180,6180,0
|
|
20230908,133700,58824680,6180,6180,6180,6180,0
|
|
20230908,133600,58824680,6180,6180,6180,6180,0
|
|
20230908,133500,58824680,6180,6180,6180,6180,0
|
|
20230908,133400,58824680,6180,6180,6180,6180,0
|
|
20230908,133300,58824680,6180,6180,6180,6180,0
|
|
20230908,133200,58824680,6180,6180,6180,6180,0
|
|
20230908,133100,58824680,6180,6180,6180,6180,0
|
|
20230908,133000,58824680,6180,6180,6180,6180,0
|
|
20230908,132900,58824680,6180,6180,6180,6180,0
|
|
20230908,132800,58824680,6180,6180,6180,6180,0
|
|
20230908,132700,58824680,6180,6180,6180,6180,0
|
|
20230908,132600,58824680,6180,6180,6180,6180,0
|
|
20230908,132500,58824680,6180,6180,6180,6180,0
|
|
20230908,132400,58824680,6180,6180,6180,6180,0
|
|
20230908,132300,58824680,6180,6180,6180,6180,0
|
|
20230908,132200,58824680,6180,6180,6180,6180,0
|
|
20230908,132100,58824680,6180,6180,6180,6180,0
|
|
20230908,132000,58824680,6180,6180,6180,6180,0
|
|
20230908,131900,58824680,6180,6180,6180,6180,0
|
|
20230908,131800,58824680,6180,6180,6180,6180,0
|
|
20230908,131700,58824680,6180,6150,6180,6150,353
|
|
20230908,131600,56653660,6150,6180,6180,6150,950
|
|
20230908,131500,50808210,6190,6190,6190,6190,0
|
|
20230908,131400,50808210,6190,6190,6190,6190,0
|
|
20230908,131300,50808210,6190,6190,6190,6190,0
|
|
20230908,131200,50808210,6190,6190,6190,6190,0
|
|
20230908,131100,50808210,6190,6190,6190,6190,0
|
|
20230908,131000,50808210,6190,6190,6190,6190,0
|
|
20230908,130900,50808210,6190,6190,6190,6190,0
|
|
20230908,130800,50808210,6190,6190,6190,6190,0
|
|
20230908,130700,50808210,6190,6190,6190,6190,0
|
|
20230908,130600,50808210,6190,6190,6190,6190,0
|
|
20230908,130500,50808210,6190,6190,6190,6190,0
|
|
20230908,130400,50808210,6190,6190,6190,6190,0
|
|
20230908,130300,50808210,6190,6190,6190,6190,0
|
|
20230908,130200,50808210,6190,6190,6190,6190,0
|
|
20230908,130100,50808210,6190,6190,6190,6190,0
|
|
20230908,130000,50808210,6190,6190,6190,6190,0
|
|
20230908,125900,50808210,6190,6190,6190,6190,0
|
|
20230908,125800,50808210,6190,6190,6190,6190,0
|
|
20230908,125700,50808210,6190,6180,6190,6180,571
|
|
20230908,125600,47279420,6190,6190,6190,6190,0
|
|
20230908,125500,47279420,6190,6190,6190,6190,0
|
|
20230908,125400,47279420,6190,6190,6190,6190,0
|
|
20230908,125300,47279420,6190,6140,6190,6140,755
|
|
20230908,125200,42629890,6130,6130,6130,6130,0
|
|
20230908,125100,42629890,6130,6130,6130,6130,2
|
|
20230908,125000,42617630,6140,6140,6140,6140,0
|
|
20230908,124900,42617630,6140,6140,6140,6140,0
|
|
20230908,124800,42617630,6140,6140,6140,6140,0
|
|
20230908,124700,42617630,6140,6140,6140,6140,0
|
|
20230908,124600,42617630,6140,6140,6140,6140,0
|
|
20230908,124500,42617630,6140,6140,6140,6140,0
|
|
20230908,124400,42617630,6140,6140,6140,6140,0
|
|
20230908,124300,42617630,6140,6140,6140,6140,17
|
|
20230908,124200,42513250,6140,6140,6140,6140,0
|
|
20230908,124100,42513250,6140,6170,6170,6140,1415
|
|
20230908,124000,33819930,6190,6190,6190,6190,0
|
|
20230908,123900,33819930,6190,6190,6190,6190,0
|
|
20230908,123800,33819930,6190,6190,6190,6190,0
|
|
20230908,123700,33819930,6190,6190,6190,6190,0
|
|
20230908,123600,33819930,6190,6190,6190,6190,1
|
|
20230908,123500,33813740,6190,6190,6190,6190,0
|
|
20230908,123400,33813740,6190,6190,6190,6190,0
|
|
20230908,123300,33813740,6190,6190,6190,6190,0
|
|
20230908,123200,33813740,6190,6190,6190,6190,0
|
|
20230908,123100,33813740,6190,6190,6190,6190,0
|
|
20230908,123000,33813740,6190,6190,6190,6190,0
|
|
20230908,122900,33813740,6190,6190,6190,6190,0
|
|
20230908,122800,33813740,6190,6190,6190,6190,0
|
|
20230908,122700,33813740,6190,6190,6190,6190,0
|
|
20230908,122600,33813740,6190,6190,6190,6190,0
|
|
20230908,122500,33813740,6190,6190,6190,6190,0
|
|
20230908,122400,33813740,6190,6190,6190,6190,0
|
|
20230908,122300,33813740,6190,6190,6190,6190,0
|
|
20230908,122200,33813740,6190,6190,6190,6190,0
|
|
20230908,122100,33813740,6190,6190,6190,6190,0
|
|
20230908,122000,33813740,6190,6190,6190,6190,0
|
|
20230908,121900,33813740,6190,6190,6190,6190,0
|
|
20230908,121800,33813740,6190,6190,6190,6190,0
|
|
20230908,121700,33813740,6190,6190,6190,6190,0
|
|
20230908,121600,33813740,6190,6190,6190,6190,3
|
|
20230908,121500,33795170,6190,6190,6190,6190,0
|
|
20230908,121400,33795170,6190,6190,6190,6190,0
|
|
20230908,121300,33795170,6190,6190,6190,6190,0
|
|
20230908,121200,33795170,6190,6190,6190,6190,0
|
|
20230908,121100,33795170,6190,6190,6190,6190,0
|
|
20230908,121000,33795170,6190,6200,6200,6170,1171
|
|
20230908,120900,26567870,6220,6220,6220,6220,0
|
|
20230908,120800,26567870,6220,6220,6220,6220,0
|
|
20230908,120700,26567870,6220,6220,6220,6220,0
|
|
20230908,120600,26567870,6220,6220,6220,6220,0
|
|
20230908,120500,26567870,6220,6220,6220,6220,0
|
|
20230908,120400,26567870,6220,6220,6220,6220,0
|
|
20230908,120300,26567870,6220,6220,6220,6220,0
|
|
20230908,120200,26567870,6220,6220,6220,6220,0
|
|
20230908,120100,26567870,6220,6220,6220,6220,0
|
|
20230908,120000,26567870,6220,6220,6220,6220,0
|
|
20230908,115900,26567870,6220,6220,6220,6220,0
|
|
20230908,115800,26567870,6220,6220,6220,6220,0
|
|
20230908,115700,26567870,6220,6220,6220,6220,0
|
|
20230908,115600,26567870,6220,6220,6220,6220,0
|
|
20230908,115500,26567870,6220,6220,6220,6220,0
|
|
20230908,115400,26567870,6220,6220,6220,6220,0
|
|
20230908,115300,26567870,6220,6220,6220,6220,0
|
|
20230908,115200,26567870,6220,6220,6220,6220,0
|
|
20230908,115100,26567870,6220,6220,6220,6220,0
|
|
20230908,115000,26567870,6220,6220,6220,6220,0
|
|
20230908,114900,26567870,6220,6220,6220,6220,0
|
|
20230908,114800,26567870,6220,6220,6220,6220,0
|
|
20230908,114700,26567870,6220,6220,6220,6220,0
|
|
20230908,114600,26567870,6220,6220,6220,6220,0
|
|
20230908,114500,26567870,6220,6220,6220,6220,0
|
|
20230908,114400,26567870,6220,6220,6220,6220,0
|
|
20230908,114300,26567870,6220,6240,6240,6210,702
|
|
20230908,114200,22208400,6210,6210,6210,6210,97
|
|
20230908,114100,21606030,6210,6240,6240,6210,706
|
|
20230908,114000,17221740,6210,6210,6210,6210,1
|
|
20230908,113900,17215530,6250,6250,6250,6250,0
|
|
20230908,113800,17215530,6250,6250,6250,6250,0
|
|
20230908,113700,17215530,6250,6250,6250,6250,0
|
|
20230908,113600,17215530,6250,6250,6250,6250,0
|
|
20230908,113500,17215530,6250,6250,6250,6250,0
|
|
20230908,113400,17215530,6250,6250,6250,6250,0
|
|
20230908,113300,17215530,6250,6250,6250,6250,0
|
|
20230908,113200,17215530,6250,6250,6250,6250,0
|
|
20230908,113100,17215530,6250,6250,6250,6250,0
|
|
20230908,113000,17215530,6250,6250,6250,6250,0
|
|
20230908,112900,17215530,6250,6250,6250,6250,0
|
|
20230908,112800,17215530,6250,6250,6250,6250,0
|
|
20230908,112700,17215530,6250,6250,6250,6250,0
|
|
20230908,112600,17215530,6250,6250,6250,6250,0
|
|
20230908,112500,17215530,6250,6250,6250,6250,0
|
|
20230908,112400,17215530,6250,6210,6250,6210,3
|
|
20230908,112300,17196840,6200,6200,6200,6200,1
|
|
20230908,112200,17190640,6210,6200,6210,6200,2
|
|
20230908,112100,17178230,6200,6200,6210,6190,146
|
|
20230908,112000,16274360,6220,6220,6220,6220,0
|
|
20230908,111900,16274360,6220,6220,6220,6220,1
|
|
20230908,111800,16268140,6220,6220,6220,6220,1
|
|
20230908,111700,16261920,6230,6230,6230,6230,0
|
|
20230908,111600,16261920,6230,6210,6230,6210,3
|
|
20230908,111500,16243270,6270,6250,6270,6220,714
|
|
20230908,111400,11802060,6270,6250,6290,6250,228
|
|
20230908,111300,10372290,6250,6200,6250,6200,685
|
|
20230908,111200,6116880,6200,6200,6200,6200,0
|
|
20230908,111100,6116880,6200,6200,6200,6200,0
|
|
20230908,111000,6116880,6200,6200,6200,6200,0
|
|
20230908,110900,6116880,6200,6200,6200,6200,0
|
|
20230908,110800,6116880,6200,6200,6200,6200,0
|
|
20230908,110700,6116880,6200,6200,6200,6200,0
|
|
20230908,110600,6116880,6200,6200,6200,6200,0
|
|
20230908,110500,6116880,6200,6200,6200,6200,0
|
|
20230908,110400,6116880,6200,6200,6200,6200,0
|
|
20230908,110300,6116880,6200,6200,6200,6200,0
|
|
20230908,110200,6116880,6200,6200,6200,6200,0
|
|
20230908,110100,6116880,6200,6200,6200,6200,0
|
|
20230908,110000,6116880,6200,6200,6200,6200,0
|
|
20230908,105900,6116880,6200,6200,6200,6200,0
|
|
20230908,105800,6116880,6200,6200,6200,6200,0
|
|
20230908,105700,6116880,6200,6200,6200,6200,0
|
|
20230908,105600,6116880,6200,6200,6200,6200,0
|
|
20230908,105500,6116880,6200,6200,6200,6200,0
|
|
20230908,105400,6116880,6200,6200,6200,6200,0
|
|
20230908,105300,6116880,6200,6200,6200,6200,0
|
|
20230908,105200,6116880,6200,6200,6200,6200,10
|
|
20230908,105100,6054880,6200,6200,6200,6200,0
|
|
20230908,105000,6054880,6200,6200,6200,6200,0
|
|
20230908,104900,6054880,6200,6200,6200,6200,0
|
|
20230908,104800,6054880,6200,6200,6200,6200,0
|
|
20230908,104700,6054880,6200,6200,6200,6200,0
|
|
20230908,104600,6054880,6200,6200,6200,6200,0
|
|
20230908,104500,6054880,6200,6200,6200,6200,0
|
|
20230908,104400,6054880,6200,6200,6200,6200,0
|
|
20230908,104300,6054880,6200,6200,6200,6200,0
|
|
20230908,104200,6054880,6200,6190,6200,6190,101
|
|
20230908,104100,5428690,6200,6200,6200,6200,0
|
|
20230908,104000,5428690,6200,6200,6200,6200,0
|
|
20230908,103900,5428690,6200,6200,6200,6200,0
|
|
20230908,103800,5428690,6200,6200,6200,6200,0
|
|
20230908,103700,5428690,6200,6200,6200,6200,0
|
|
20230908,103600,5428690,6200,6200,6200,6200,0
|
|
20230908,103500,5428690,6200,6200,6200,6200,0
|
|
20230908,103400,5428690,6200,6200,6200,6200,0
|
|
20230908,103300,5428690,6200,6200,6200,6200,10
|
|
20230908,103200,5366690,6200,6200,6200,6200,1
|
|
20230908,103100,5360490,6200,6200,6200,6200,0
|
|
20230908,103000,5360490,6200,6200,6200,6200,0
|
|
20230908,102900,5360490,6200,6200,6200,6200,0
|
|
20230908,102800,5360490,6200,6200,6200,6200,0
|
|
20230908,102700,5360490,6200,6200,6200,6200,1
|
|
20230908,102600,5354290,6190,6190,6190,6190,1
|
|
20230908,102500,5348100,6200,6200,6200,6200,0
|
|
20230908,102400,5348100,6200,6190,6200,6190,50
|
|
20230908,102300,5038120,6190,6190,6190,6190,0
|
|
20230908,102200,5038120,6190,6190,6190,6190,0
|
|
20230908,102100,5038120,6190,6190,6190,6190,0
|
|
20230908,102000,5038120,6190,6190,6190,6190,0
|
|
20230908,101900,5038120,6190,6190,6190,6190,0
|
|
20230908,101800,5038120,6190,6190,6190,6190,0
|
|
20230908,101700,5038120,6190,6190,6190,6190,0
|
|
20230908,101600,5038120,6190,6190,6190,6190,0
|
|
20230908,101500,5038120,6190,6190,6190,6190,0
|
|
20230908,101400,5038120,6190,6190,6190,6190,0
|
|
20230908,101300,5038120,6190,6190,6190,6190,0
|
|
20230908,101200,5038120,6190,6190,6190,6190,0
|
|
20230908,101100,5038120,6190,6190,6190,6190,0
|
|
20230908,101000,5038120,6190,6190,6190,6190,0
|
|
20230908,100900,5038120,6190,6190,6190,6190,0
|
|
20230908,100800,5038120,6190,6190,6200,6190,53
|
|
20230908,100700,4710040,6200,6200,6200,6200,0
|
|
20230908,100600,4710040,6200,6200,6200,6200,0
|
|
20230908,100500,4710040,6200,6190,6200,6190,2
|
|
20230908,100400,4697650,6190,6180,6190,6180,105
|
|
20230908,100300,4048310,6180,6180,6180,6180,0
|
|
20230908,100200,4048310,6180,6180,6180,6180,0
|
|
20230908,100100,4048310,6180,6180,6180,6180,50
|
|
20230908,100000,3739310,6180,6180,6180,6180,100
|
|
20230908,095900,3121310,6160,6160,6160,6160,5
|
|
20230908,095800,3090510,6180,6180,6180,6180,0
|
|
20230908,095700,3090510,6180,6180,6180,6180,0
|
|
20230908,095600,3090510,6180,6180,6180,6180,0
|
|
20230908,095500,3090510,6180,6180,6180,6180,0
|
|
20230908,095400,3090510,6180,6180,6180,6180,0
|
|
20230908,095300,3090510,6180,6180,6180,6180,0
|
|
20230908,095200,3090510,6180,6160,6180,6160,2
|
|
20230908,095100,3078170,6160,6160,6160,6160,385
|
|
20230908,095000,706570,6180,6180,6180,6180,0
|
|
20230908,094900,706570,6180,6180,6180,6180,0
|
|
20230908,094800,706570,6180,6180,6180,6180,0
|
|
20230908,094700,706570,6180,6180,6180,6180,0
|
|
20230908,094600,706570,6180,6180,6180,6180,0
|
|
20230908,094500,706570,6180,6160,6180,6160,3
|
|
20230908,094400,688070,6140,6140,6140,6140,1
|
|
20230908,094300,681930,6140,6150,6150,6140,50
|
|
20230908,094200,374630,6160,6160,6160,6160,0
|
|
20230908,094100,374630,6160,6160,6160,6160,0
|
|
20230908,094000,374630,6160,6160,6160,6160,0
|
|
20230908,093900,374630,6160,6160,6160,6160,0
|
|
20230908,093800,374630,6160,6160,6160,6160,1
|
|
20230908,093700,368470,6160,6160,6160,6160,0
|
|
20230908,093600,368470,6160,6160,6160,6160,0
|
|
20230908,093500,368470,6160,6160,6160,6160,0
|
|
20230908,093400,368470,6160,6160,6160,6160,0
|
|
20230908,093300,368470,6160,6160,6160,6160,0
|
|
20230908,093200,368470,6160,6160,6160,6160,0
|
|
20230908,093100,368470,6160,6160,6160,6160,0
|
|
20230908,093000,368470,6160,6160,6160,6160,0
|
|
20230908,092900,368470,6160,6160,6160,6160,0
|
|
20230908,092800,368470,6160,6160,6160,6160,1
|
|
20230908,092700,362310,6160,6160,6160,6160,0
|
|
20230908,092600,362310,6160,6160,6160,6160,0
|
|
20230908,092500,362310,6160,6160,6160,6160,0
|
|
20230908,092400,362310,6160,6160,6160,6160,0
|
|
20230908,092300,362310,6160,6160,6160,6160,0
|
|
20230908,092200,362310,6160,6160,6160,6160,1
|
|
20230908,092100,356150,6180,6160,6180,6160,3
|
|
20230908,092000,337650,6150,6150,6150,6150,0
|
|
20230908,091900,337650,6150,6150,6150,6150,0
|
|
20230908,091800,337650,6150,6150,6150,6150,0
|
|
20230908,091700,337650,6150,6150,6150,6150,0
|
|
20230908,091600,337650,6150,6150,6150,6150,10
|
|
20230908,091500,276150,6180,6180,6180,6180,0
|
|
20230908,091400,276150,6180,6180,6180,6180,1
|
|
20230908,091300,269970,6180,6180,6180,6180,0
|
|
20230908,091200,269970,6180,6180,6180,6180,0
|
|
20230908,091100,269970,6180,6180,6180,6180,0
|
|
20230908,091000,269970,6180,6180,6180,6180,0
|
|
20230908,090900,269970,6180,6180,6180,6180,0
|
|
20230908,090800,269970,6180,6180,6180,6180,0
|
|
20230908,090700,269970,6180,6180,6180,6180,0
|
|
20230908,090600,269970,6180,6180,6180,6180,0
|
|
20230908,090500,269970,6180,6180,6180,6180,0
|
|
20230908,090400,269970,6180,6180,6180,6180,0
|
|
20230908,090300,269970,6180,6180,6180,6180,0
|
|
20230908,090200,269970,6180,6180,6180,6180,0
|
|
20230908,090100,269970,6180,6180,6180,6180,5
|
|
20230908,090000,239070,6130,6130,6130,6130,39
|