610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,190700,190002780,8100,8100,8100,8100,37
|
|
20230904,190600,190002780,8100,8100,8100,8100,0
|
|
20230904,190500,190002780,8100,8100,8100,8100,0
|
|
20230904,190400,190002780,8100,8100,8100,8100,0
|
|
20230904,190300,190002780,8100,8100,8100,8100,0
|
|
20230904,190200,190002780,8100,8100,8100,8100,0
|
|
20230904,190100,190002780,8100,8100,8100,8100,0
|
|
20230904,190000,190002780,8100,8100,8100,8100,0
|
|
20230904,185900,190002780,8100,8100,8100,8100,0
|
|
20230904,185800,190002780,8100,8100,8100,8100,0
|
|
20230904,185700,190002780,8100,8100,8100,8100,0
|
|
20230904,185600,190002780,8100,8100,8100,8100,0
|
|
20230904,185500,190002780,8100,8100,8100,8100,0
|
|
20230904,185400,190002780,8100,8100,8100,8100,0
|
|
20230904,185300,190002780,8100,8100,8100,8100,0
|
|
20230904,185200,190002780,8100,8100,8100,8100,0
|
|
20230904,185100,190002780,8100,8100,8100,8100,0
|
|
20230904,185000,190002780,8100,8100,8100,8100,0
|
|
20230904,184900,190002780,8100,8100,8100,8100,0
|
|
20230904,184800,190002780,8100,8100,8100,8100,0
|
|
20230904,184700,190002780,8100,8100,8100,8100,0
|
|
20230904,184600,190002780,8100,8100,8100,8100,0
|
|
20230904,184500,190002780,8100,8100,8100,8100,0
|
|
20230904,184400,190002780,8100,8100,8100,8100,0
|
|
20230904,184300,190002780,8100,8100,8100,8100,0
|
|
20230904,184200,190002780,8100,8100,8100,8100,0
|
|
20230904,184100,190002780,8100,8100,8100,8100,0
|
|
20230904,184000,190002780,8100,8100,8100,8100,0
|
|
20230904,183900,190002780,8100,8100,8100,8100,0
|
|
20230904,183800,190002780,8100,8100,8100,8100,0
|
|
20230904,183700,190002780,8100,8100,8100,8100,37
|
|
20230904,183600,190002780,8100,8100,8100,8100,0
|
|
20230904,183500,190002780,8100,8100,8100,8100,0
|
|
20230904,183400,190002780,8100,8100,8100,8100,0
|
|
20230904,183300,190002780,8100,8100,8100,8100,0
|
|
20230904,183200,190002780,8100,8100,8100,8100,0
|
|
20230904,183100,190002780,8100,8100,8100,8100,0
|
|
20230904,183000,190002780,8100,8100,8100,8100,0
|
|
20230904,182900,190002780,8100,8100,8100,8100,0
|
|
20230904,182800,190002780,8100,8100,8100,8100,0
|
|
20230904,182700,190002780,8100,8100,8100,8100,0
|
|
20230904,182600,190002780,8100,8100,8100,8100,0
|
|
20230904,182500,190002780,8100,8100,8100,8100,0
|
|
20230904,182400,190002780,8100,8100,8100,8100,0
|
|
20230904,182300,190002780,8100,8100,8100,8100,0
|
|
20230904,182200,190002780,8100,8100,8100,8100,0
|
|
20230904,182100,190002780,8100,8100,8100,8100,0
|
|
20230904,182000,190002780,8100,8100,8100,8100,0
|
|
20230904,181900,190002780,8100,8100,8100,8100,0
|
|
20230904,181800,190002780,8100,8100,8100,8100,0
|
|
20230904,181700,190002780,8100,8100,8100,8100,0
|
|
20230904,181600,190002780,8100,8100,8100,8100,0
|
|
20230904,181500,190002780,8100,8100,8100,8100,0
|
|
20230904,181400,190002780,8100,8100,8100,8100,0
|
|
20230904,181300,190002780,8100,8100,8100,8100,0
|
|
20230904,181200,190002780,8100,8100,8100,8100,0
|
|
20230904,181100,190002780,8100,8100,8100,8100,0
|
|
20230904,181000,190002780,8100,8100,8100,8100,0
|
|
20230904,180900,190002780,8100,8100,8100,8100,0
|
|
20230904,180800,190002780,8100,8100,8100,8100,0
|
|
20230904,180700,190002780,8100,8100,8100,8100,37
|
|
20230904,180600,190002780,8100,8100,8100,8100,0
|
|
20230904,180500,190002780,8100,8100,8100,8100,0
|
|
20230904,180400,190002780,8100,8100,8100,8100,0
|
|
20230904,180300,190002780,8100,8100,8100,8100,0
|
|
20230904,180200,190002780,8100,8100,8100,8100,0
|
|
20230904,180100,190002780,8100,8100,8100,8100,0
|
|
20230904,180000,190002780,8100,8100,8100,8100,0
|
|
20230904,175900,190002780,8100,8100,8100,8100,0
|
|
20230904,175800,190002780,8100,8100,8100,8100,0
|
|
20230904,175700,190002780,8100,8100,8100,8100,0
|
|
20230904,175600,190002780,8100,8100,8100,8100,0
|
|
20230904,175500,190002780,8100,8100,8100,8100,0
|
|
20230904,175400,190002780,8100,8100,8100,8100,0
|
|
20230904,175300,190002780,8100,8100,8100,8100,0
|
|
20230904,175200,190002780,8100,8100,8100,8100,0
|
|
20230904,175100,190002780,8100,8100,8100,8100,0
|
|
20230904,175000,190002780,8100,8100,8100,8100,0
|
|
20230904,174900,190002780,8100,8100,8100,8100,0
|
|
20230904,174800,190002780,8100,8100,8100,8100,0
|
|
20230904,174700,190002780,8100,8100,8100,8100,0
|
|
20230904,174600,190002780,8100,8100,8100,8100,0
|
|
20230904,174500,190002780,8100,8100,8100,8100,0
|
|
20230904,174400,190002780,8100,8100,8100,8100,0
|
|
20230904,174300,190002780,8100,8100,8100,8100,0
|
|
20230904,174200,190002780,8100,8100,8100,8100,0
|
|
20230904,174100,190002780,8100,8100,8100,8100,0
|
|
20230904,174000,190002780,8100,8100,8100,8100,0
|
|
20230904,173900,190002780,8100,8100,8100,8100,0
|
|
20230904,173800,190002780,8100,8100,8100,8100,0
|
|
20230904,173700,190002780,8100,8100,8100,8100,37
|
|
20230904,173600,190002780,8100,8100,8100,8100,0
|
|
20230904,173500,190002780,8100,8100,8100,8100,0
|
|
20230904,173400,190002780,8100,8100,8100,8100,0
|
|
20230904,173300,190002780,8100,8100,8100,8100,0
|
|
20230904,173200,190002780,8100,8100,8100,8100,0
|
|
20230904,173100,190002780,8100,8100,8100,8100,0
|
|
20230904,173000,190002780,8100,8100,8100,8100,0
|
|
20230904,172900,190002780,8100,8100,8100,8100,0
|
|
20230904,172800,190002780,8100,8100,8100,8100,0
|
|
20230904,172700,190002780,8100,8100,8100,8100,0
|
|
20230904,172600,190002780,8100,8100,8100,8100,0
|
|
20230904,172500,190002780,8100,8100,8100,8100,0
|
|
20230904,172400,190002780,8100,8100,8100,8100,0
|
|
20230904,172300,190002780,8100,8100,8100,8100,0
|
|
20230904,172200,190002780,8100,8100,8100,8100,0
|
|
20230904,172100,190002780,8100,8100,8100,8100,0
|
|
20230904,172000,190002780,8100,8100,8100,8100,0
|
|
20230904,171900,190002780,8100,8100,8100,8100,0
|
|
20230904,171800,190002780,8100,8100,8100,8100,0
|
|
20230904,171700,190002780,8100,8100,8100,8100,0
|
|
20230904,171600,190002780,8100,8100,8100,8100,0
|
|
20230904,171500,190002780,8100,8100,8100,8100,0
|
|
20230904,171400,190002780,8100,8100,8100,8100,0
|
|
20230904,171300,190002780,8100,8100,8100,8100,0
|
|
20230904,171200,190002780,8100,8100,8100,8100,0
|
|
20230904,171100,190002780,8100,8100,8100,8100,0
|
|
20230904,171000,190002780,8100,8100,8100,8100,0
|
|
20230904,170900,190002780,8100,8100,8100,8100,0
|
|
20230904,170800,190002780,8100,8100,8100,8100,0
|
|
20230904,170700,190002780,8100,8100,8100,8100,37
|
|
20230904,170600,190002780,8100,8100,8100,8100,0
|
|
20230904,170500,190002780,8100,8100,8100,8100,0
|
|
20230904,170400,190002780,8100,8100,8100,8100,0
|
|
20230904,170300,190002780,8100,8100,8100,8100,0
|
|
20230904,170200,190002780,8100,8100,8100,8100,0
|
|
20230904,170100,190002780,8100,8100,8100,8100,0
|
|
20230904,170000,190002780,8100,8100,8100,8100,0
|
|
20230904,165900,190002780,8100,8100,8100,8100,0
|
|
20230904,165800,190002780,8100,8100,8100,8100,0
|
|
20230904,165700,190002780,8100,8100,8100,8100,0
|
|
20230904,165600,190002780,8100,8100,8100,8100,0
|
|
20230904,165500,190002780,8100,8100,8100,8100,0
|
|
20230904,165400,190002780,8100,8100,8100,8100,0
|
|
20230904,165300,190002780,8100,8100,8100,8100,0
|
|
20230904,165200,190002780,8100,8100,8100,8100,0
|
|
20230904,165100,190002780,8100,8100,8100,8100,0
|
|
20230904,165000,190002780,8100,8100,8100,8100,0
|
|
20230904,164900,190002780,8100,8100,8100,8100,0
|
|
20230904,164800,190002780,8100,8100,8100,8100,0
|
|
20230904,164700,190002780,8100,8100,8100,8100,0
|
|
20230904,164600,190002780,8100,8100,8100,8100,0
|
|
20230904,164500,190002780,8100,8100,8100,8100,0
|
|
20230904,164400,190002780,8100,8100,8100,8100,0
|
|
20230904,164300,190002780,8100,8100,8100,8100,0
|
|
20230904,164200,190002780,8100,8100,8100,8100,0
|
|
20230904,164100,190002780,8100,8100,8100,8100,0
|
|
20230904,164000,190002780,8100,8100,8100,8100,0
|
|
20230904,163900,190002780,8100,8100,8100,8100,0
|
|
20230904,163800,190002780,8100,8100,8100,8100,0
|
|
20230904,163700,190002780,8100,8100,8100,8100,37
|
|
20230904,163600,190002780,8100,8100,8100,8100,0
|
|
20230904,163500,190002780,8100,8100,8100,8100,0
|
|
20230904,163400,190002780,8100,8100,8100,8100,0
|
|
20230904,163300,190002780,8100,8100,8100,8100,0
|
|
20230904,163200,190002780,8100,8100,8100,8100,0
|
|
20230904,163100,190002780,8100,8100,8100,8100,0
|
|
20230904,163000,190002780,8100,8100,8100,8100,0
|
|
20230904,162900,190002780,8100,8100,8100,8100,0
|
|
20230904,162800,190002780,8100,8100,8100,8100,0
|
|
20230904,162700,190002780,8100,8100,8100,8100,0
|
|
20230904,162600,190002780,8100,8100,8100,8100,0
|
|
20230904,162500,190002780,8100,8100,8100,8100,0
|
|
20230904,162400,190002780,8100,8100,8100,8100,0
|
|
20230904,162300,190002780,8100,8100,8100,8100,0
|
|
20230904,162200,190002780,8100,8100,8100,8100,0
|
|
20230904,162100,190002780,8100,8100,8100,8100,0
|
|
20230904,162000,190002780,8100,8100,8100,8100,0
|
|
20230904,161900,190002780,8100,8100,8100,8100,0
|
|
20230904,161800,190002780,8100,8100,8100,8100,0
|
|
20230904,161700,190002780,8100,8100,8100,8100,0
|
|
20230904,161600,190002780,8100,8100,8100,8100,0
|
|
20230904,161500,190002780,8100,8100,8100,8100,0
|
|
20230904,161400,190002780,8100,8100,8100,8100,0
|
|
20230904,161300,190002780,8100,8100,8100,8100,0
|
|
20230904,161200,190002780,8100,8100,8100,8100,0
|
|
20230904,161100,190002780,8100,8100,8100,8100,0
|
|
20230904,161000,190002780,8100,8100,8100,8100,0
|
|
20230904,160900,190002780,8100,8100,8100,8100,0
|
|
20230904,160800,190002780,8100,8100,8100,8100,0
|
|
20230904,160700,190002780,8100,8100,8100,8100,37
|
|
20230904,160600,190002780,8100,8100,8100,8100,0
|
|
20230904,160500,190002780,8100,8100,8100,8100,0
|
|
20230904,160400,190002780,8100,8100,8100,8100,0
|
|
20230904,160300,190002780,8100,8100,8100,8100,0
|
|
20230904,160200,190002780,8100,8100,8100,8100,0
|
|
20230904,160100,190002780,8100,8100,8100,8100,0
|
|
20230904,160000,190002780,8100,8100,8100,8100,0
|
|
20230904,155900,190002780,8100,8100,8100,8100,0
|
|
20230904,155800,190002780,8100,8100,8100,8100,0
|
|
20230904,155700,190002780,8100,8100,8100,8100,0
|
|
20230904,155600,190002780,8100,8100,8100,8100,0
|
|
20230904,155500,190002780,8100,8100,8100,8100,0
|
|
20230904,155400,190002780,8100,8100,8100,8100,0
|
|
20230904,155300,190002780,8100,8100,8100,8100,0
|
|
20230904,155200,190002780,8100,8100,8100,8100,0
|
|
20230904,155100,190002780,8100,8100,8100,8100,0
|
|
20230904,155000,190002780,8100,8100,8100,8100,0
|
|
20230904,154900,190002780,8100,8100,8100,8100,0
|
|
20230904,154800,190002780,8100,8100,8100,8100,0
|
|
20230904,154700,190002780,8100,8100,8100,8100,0
|
|
20230904,154600,190002780,8100,8100,8100,8100,0
|
|
20230904,154500,190002780,8100,8100,8100,8100,0
|
|
20230904,154400,190002780,8100,8100,8100,8100,0
|
|
20230904,154300,190002780,8100,8100,8100,8100,0
|
|
20230904,154200,190002780,8100,8100,8100,8100,0
|
|
20230904,154100,190002780,8100,8100,8100,8100,0
|
|
20230904,154000,190002780,8100,8100,8100,8100,0
|
|
20230904,153900,190002780,8100,8100,8100,8100,0
|
|
20230904,153800,190002780,8100,8100,8100,8100,0
|
|
20230904,153700,190002780,8100,8100,8100,8100,37
|
|
20230904,153600,190002780,8100,8100,8100,8100,0
|
|
20230904,153500,190002780,8100,8100,8100,8100,0
|
|
20230904,153400,190002780,8100,8100,8100,8100,0
|
|
20230904,153300,190002780,8100,8100,8100,8100,0
|
|
20230904,153200,190002780,8100,8100,8100,8100,0
|
|
20230904,153100,190002780,8100,8100,8100,8100,0
|
|
20230904,153000,190002780,8100,8100,8100,8100,37
|
|
20230904,152900,189703080,8100,8100,8100,8100,0
|
|
20230904,152800,189703080,8100,8100,8100,8100,0
|
|
20230904,152700,189703080,8100,8100,8100,8100,0
|
|
20230904,152600,189703080,8100,8100,8100,8100,0
|
|
20230904,152500,189703080,8100,8100,8100,8100,0
|
|
20230904,152400,189703080,8100,8100,8100,8100,0
|
|
20230904,152300,189703080,8100,8100,8100,8100,0
|
|
20230904,152200,189703080,8100,8100,8100,8100,0
|
|
20230904,152100,189703080,8100,8100,8100,8100,0
|
|
20230904,152000,189703080,8100,8100,8100,8100,0
|
|
20230904,151900,189703080,8100,8100,8100,8100,1
|
|
20230904,151800,189694980,8080,8080,8080,8080,0
|
|
20230904,151700,189694980,8080,8080,8080,8080,17
|
|
20230904,151600,189557620,8100,8100,8100,8100,700
|
|
20230904,151500,183887620,8100,8100,8100,8100,0
|
|
20230904,151400,183887620,8100,8110,8110,8100,323
|
|
20230904,151300,181268220,8110,8110,8110,8110,0
|
|
20230904,151200,181268220,8110,8110,8110,8110,0
|
|
20230904,151100,181268220,8110,8110,8110,8110,1
|
|
20230904,151000,181260110,8070,8090,8110,8070,3702
|
|
20230904,150900,151248340,8090,8090,8090,8090,0
|
|
20230904,150800,151248340,8090,8090,8090,8090,3
|
|
20230904,150700,151224070,8090,8090,8090,8090,0
|
|
20230904,150600,151224070,8090,8090,8090,8090,5
|
|
20230904,150500,151183620,8100,8100,8100,8100,0
|
|
20230904,150400,151183620,8100,8100,8100,8100,0
|
|
20230904,150300,151183620,8100,8100,8100,8100,0
|
|
20230904,150200,151183620,8100,8090,8100,8090,20
|
|
20230904,150100,151021800,8090,8090,8090,8090,1
|
|
20230904,150000,151013710,8030,8030,8030,8030,0
|
|
20230904,145900,151013710,8030,8030,8030,8030,0
|
|
20230904,145800,151013710,8030,8070,8070,8030,1800
|
|
20230904,145700,136543970,8100,8100,8100,8100,0
|
|
20230904,145600,136543970,8100,8100,8100,8100,0
|
|
20230904,145500,136543970,8100,8100,8100,8100,0
|
|
20230904,145400,136543970,8100,8100,8100,8100,0
|
|
20230904,145300,136543970,8100,8100,8100,8100,0
|
|
20230904,145200,136543970,8100,8100,8100,8100,1
|
|
20230904,145100,136535870,8100,8100,8100,8100,0
|
|
20230904,145000,136535870,8100,8100,8100,8100,0
|
|
20230904,144900,136535870,8100,8100,8100,8100,0
|
|
20230904,144800,136535870,8100,8100,8100,8100,0
|
|
20230904,144700,136535870,8100,8100,8100,8100,0
|
|
20230904,144600,136535870,8100,8100,8100,8100,0
|
|
20230904,144500,136535870,8100,8090,8100,8050,2210
|
|
20230904,144400,118729090,8090,8090,8090,8090,0
|
|
20230904,144300,118729090,8090,8090,8090,8090,0
|
|
20230904,144200,118729090,8090,8090,8090,8090,90
|
|
20230904,144100,118000990,8100,8100,8100,8100,81
|
|
20230904,144000,117344890,8100,8100,8100,8100,0
|
|
20230904,143900,117344890,8100,8100,8100,8100,0
|
|
20230904,143800,117344890,8100,8100,8100,8100,0
|
|
20230904,143700,117344890,8100,8100,8100,8100,0
|
|
20230904,143600,117344890,8100,8100,8100,8100,281
|
|
20230904,143500,115068790,8100,8100,8100,8100,0
|
|
20230904,143400,115068790,8100,8100,8100,8100,0
|
|
20230904,143300,115068790,8100,8100,8100,8100,0
|
|
20230904,143200,115068790,8100,8100,8100,8100,0
|
|
20230904,143100,115068790,8100,8100,8100,8100,0
|
|
20230904,143000,115068790,8100,8100,8100,8100,0
|
|
20230904,142900,115068790,8100,8100,8100,8100,150
|
|
20230904,142800,113853790,8100,8100,8100,8100,0
|
|
20230904,142700,113853790,8100,8110,8110,8090,83
|
|
20230904,142600,113181600,8110,8110,8110,8110,0
|
|
20230904,142500,113181600,8110,8110,8110,8110,1
|
|
20230904,142400,113173490,8100,8100,8100,8100,0
|
|
20230904,142300,113173490,8100,8100,8100,8100,0
|
|
20230904,142200,113173490,8100,8100,8100,8100,0
|
|
20230904,142100,113173490,8100,8100,8100,8100,0
|
|
20230904,142000,113173490,8100,8100,8100,8100,0
|
|
20230904,141900,113173490,8100,8100,8100,8100,0
|
|
20230904,141800,113173490,8100,8100,8100,8100,0
|
|
20230904,141700,113173490,8100,8100,8100,8100,10
|
|
20230904,141600,113092490,8110,8110,8110,8100,105
|
|
20230904,141500,112241100,8110,8100,8110,8100,349
|
|
20230904,141400,109413080,8080,8100,8100,8080,12
|
|
20230904,141300,109316100,8090,8090,8090,8090,0
|
|
20230904,141200,109316100,8090,8090,8090,8090,151
|
|
20230904,141100,108094510,8100,8100,8100,8100,0
|
|
20230904,141000,108094510,8100,8100,8100,8100,0
|
|
20230904,140900,108094510,8100,8100,8100,8100,11
|
|
20230904,140800,108005410,8100,8100,8100,8100,0
|
|
20230904,140700,108005410,8100,8100,8100,8100,2
|
|
20230904,140600,107989210,8100,8100,8100,8100,3
|
|
20230904,140500,107964910,8100,8100,8100,8100,0
|
|
20230904,140400,107964910,8100,8100,8100,8100,1
|
|
20230904,140300,107956810,8100,8100,8100,8100,10
|
|
20230904,140200,107875810,8100,8100,8100,8100,50
|
|
20230904,140100,107470810,8090,8090,8090,8090,0
|
|
20230904,140000,107470810,8090,8090,8090,8090,0
|
|
20230904,135900,107470810,8090,8090,8090,8090,0
|
|
20230904,135800,107470810,8090,8090,8090,8090,0
|
|
20230904,135700,107470810,8090,8090,8090,8090,5
|
|
20230904,135600,107430360,8100,8100,8100,8100,0
|
|
20230904,135500,107430360,8100,8100,8100,8100,0
|
|
20230904,135400,107430360,8100,8100,8100,8100,0
|
|
20230904,135300,107430360,8100,8100,8100,8100,0
|
|
20230904,135200,107430360,8100,8100,8100,8100,10
|
|
20230904,135100,107349360,8100,8100,8100,8100,0
|
|
20230904,135000,107349360,8100,8100,8100,8100,0
|
|
20230904,134900,107349360,8100,8100,8100,8100,0
|
|
20230904,134800,107349360,8100,8100,8100,8100,0
|
|
20230904,134700,107349360,8100,8100,8100,8100,0
|
|
20230904,134600,107349360,8100,8100,8100,8100,0
|
|
20230904,134500,107349360,8100,8100,8100,8100,0
|
|
20230904,134400,107349360,8100,8100,8100,8100,0
|
|
20230904,134300,107349360,8100,8100,8100,8100,1
|
|
20230904,134200,107341260,8050,8050,8050,8050,0
|
|
20230904,134100,107341260,8050,8050,8050,8050,0
|
|
20230904,134000,107341260,8050,8050,8050,8050,4
|
|
20230904,133900,107309060,8050,8070,8070,8050,2000
|
|
20230904,133800,91206640,8100,8100,8100,8100,0
|
|
20230904,133700,91206640,8100,8100,8100,8100,0
|
|
20230904,133600,91206640,8100,8100,8100,8100,1
|
|
20230904,133500,91198540,8050,8050,8050,8050,0
|
|
20230904,133400,91198540,8050,8050,8050,8050,0
|
|
20230904,133300,91198540,8050,8080,8080,8050,3000
|
|
20230904,133200,67019420,8100,8100,8100,8100,0
|
|
20230904,133100,67019420,8100,8100,8100,8100,10
|
|
20230904,133000,66938420,8090,8090,8090,8090,1
|
|
20230904,132900,66930330,8060,8060,8060,8060,0
|
|
20230904,132800,66930330,8060,8060,8060,8060,0
|
|
20230904,132700,66930330,8060,8060,8060,8060,0
|
|
20230904,132600,66930330,8060,8060,8060,8060,0
|
|
20230904,132500,66930330,8060,8060,8060,8060,0
|
|
20230904,132400,66930330,8060,8060,8060,8060,0
|
|
20230904,132300,66930330,8060,8070,8070,8060,99
|
|
20230904,132200,66131640,8080,8080,8080,8080,0
|
|
20230904,132100,66131640,8080,8080,8080,8080,1
|
|
20230904,132000,66123560,8090,8090,8090,8090,0
|
|
20230904,131900,66123560,8090,8090,8090,8090,0
|
|
20230904,131800,66123560,8090,8080,8090,8080,6
|
|
20230904,131700,66075070,8090,8090,8090,8090,0
|
|
20230904,131600,66075070,8090,8090,8090,8090,0
|
|
20230904,131500,66075070,8090,8090,8090,8090,0
|
|
20230904,131400,66075070,8090,8090,8090,8090,0
|
|
20230904,131300,66075070,8090,8090,8090,8090,20
|
|
20230904,131200,65913270,8090,8090,8090,8090,20
|
|
20230904,131100,65751470,8090,8090,8090,8090,0
|
|
20230904,131000,65751470,8090,8090,8090,8090,11
|
|
20230904,130900,65662480,8100,8100,8100,8100,0
|
|
20230904,130800,65662480,8100,8100,8100,8100,0
|
|
20230904,130700,65662480,8100,8100,8100,8100,0
|
|
20230904,130600,65662480,8100,8100,8100,8100,0
|
|
20230904,130500,65662480,8100,8100,8100,8100,0
|
|
20230904,130400,65662480,8100,8100,8100,8100,0
|
|
20230904,130300,65662480,8100,8100,8100,8100,0
|
|
20230904,130200,65662480,8100,8100,8100,8100,0
|
|
20230904,130100,65662480,8100,8100,8100,8100,0
|
|
20230904,130000,65662480,8100,8100,8100,8100,0
|
|
20230904,125900,65662480,8100,8100,8100,8100,4
|
|
20230904,125800,65630080,8100,8100,8100,8100,1
|
|
20230904,125700,65621980,8050,8050,8050,8050,0
|
|
20230904,125600,65621980,8050,8050,8050,8050,0
|
|
20230904,125500,65621980,8050,8050,8050,8050,0
|
|
20230904,125400,65621980,8050,8050,8050,8050,0
|
|
20230904,125300,65621980,8050,8050,8050,8050,0
|
|
20230904,125200,65621980,8050,8080,8080,8050,850
|
|
20230904,125100,58774790,8100,8100,8100,8100,0
|
|
20230904,125000,58774790,8100,8100,8100,8100,12
|
|
20230904,124900,58677590,8100,8100,8100,8100,0
|
|
20230904,124800,58677590,8100,8100,8100,8100,0
|
|
20230904,124700,58677590,8100,8100,8100,8100,0
|
|
20230904,124600,58677590,8100,8100,8100,8100,0
|
|
20230904,124500,58677590,8100,8100,8100,8100,0
|
|
20230904,124400,58677590,8100,8100,8100,8100,3
|
|
20230904,124300,58653290,8110,8110,8110,8110,0
|
|
20230904,124200,58653290,8110,8110,8110,8110,2
|
|
20230904,124100,58637070,8120,8120,8120,8120,0
|
|
20230904,124000,58637070,8120,8120,8120,8120,0
|
|
20230904,123900,58637070,8120,8120,8120,8120,0
|
|
20230904,123800,58637070,8120,8120,8120,8120,0
|
|
20230904,123700,58637070,8120,8120,8120,8120,0
|
|
20230904,123600,58637070,8120,8120,8120,8120,0
|
|
20230904,123500,58637070,8120,8120,8120,8120,0
|
|
20230904,123400,58637070,8120,8120,8120,8120,0
|
|
20230904,123300,58637070,8120,8120,8120,8120,0
|
|
20230904,123200,58637070,8120,8120,8120,8120,0
|
|
20230904,123100,58637070,8120,8120,8120,8120,0
|
|
20230904,123000,58637070,8120,8120,8120,8120,0
|
|
20230904,122900,58637070,8120,8120,8120,8120,0
|
|
20230904,122800,58637070,8120,8120,8120,8120,0
|
|
20230904,122700,58637070,8120,8120,8120,8120,0
|
|
20230904,122600,58637070,8120,8120,8120,8120,0
|
|
20230904,122500,58637070,8120,8120,8120,8120,0
|
|
20230904,122400,58637070,8120,8120,8120,8120,0
|
|
20230904,122300,58637070,8120,8120,8120,8120,0
|
|
20230904,122200,58637070,8120,8070,8120,8060,414
|
|
20230904,122100,55297860,8090,8090,8090,8090,0
|
|
20230904,122000,55297860,8090,8090,8090,8090,1
|
|
20230904,121900,55289770,8070,8070,8070,8070,0
|
|
20230904,121800,55289770,8070,8070,8070,8070,125
|
|
20230904,121700,54281020,8090,8090,8090,8090,0
|
|
20230904,121600,54281020,8090,8090,8090,8090,0
|
|
20230904,121500,54281020,8090,8090,8090,8090,0
|
|
20230904,121400,54281020,8090,8090,8090,8090,1
|
|
20230904,121300,54272930,8070,8070,8070,8070,0
|
|
20230904,121200,54272930,8070,8070,8070,8070,0
|
|
20230904,121100,54272930,8070,8070,8070,8070,0
|
|
20230904,121000,54272930,8070,8070,8070,8070,0
|
|
20230904,120900,54272930,8070,8080,8080,8070,420
|
|
20230904,120800,50883400,8080,8080,8080,8080,0
|
|
20230904,120700,50883400,8080,8080,8080,8080,240
|
|
20230904,120600,48944200,8090,8090,8090,8090,1
|
|
20230904,120500,48936110,8090,8090,8090,8090,0
|
|
20230904,120400,48936110,8090,8090,8090,8090,0
|
|
20230904,120300,48936110,8090,8090,8090,8090,0
|
|
20230904,120200,48936110,8090,8090,8090,8090,6
|
|
20230904,120100,48887570,8090,8100,8100,8090,620
|
|
20230904,120000,43871760,8090,8090,8090,8090,0
|
|
20230904,115900,43871760,8090,8090,8090,8090,0
|
|
20230904,115800,43871760,8090,8090,8090,8090,0
|
|
20230904,115700,43871760,8090,8090,8090,8090,0
|
|
20230904,115600,43871760,8090,8090,8090,8090,0
|
|
20230904,115500,43871760,8090,8090,8090,8090,0
|
|
20230904,115400,43871760,8090,8090,8090,8090,0
|
|
20230904,115300,43871760,8090,8090,8090,8090,0
|
|
20230904,115200,43871760,8090,8090,8090,8090,0
|
|
20230904,115100,43871760,8090,8110,8110,8090,211
|
|
20230904,115000,42164370,8110,8110,8110,8110,0
|
|
20230904,114900,42164370,8110,8110,8110,8110,0
|
|
20230904,114800,42164370,8110,8110,8110,8110,10
|
|
20230904,114700,42083270,8120,8120,8120,8120,0
|
|
20230904,114600,42083270,8120,8120,8120,8120,0
|
|
20230904,114500,42083270,8120,8120,8120,8120,0
|
|
20230904,114400,42083270,8120,8120,8120,8120,11
|
|
20230904,114300,41993950,8120,8120,8120,8120,0
|
|
20230904,114200,41993950,8120,8120,8120,8120,3
|
|
20230904,114100,41969590,8090,8090,8090,8090,0
|
|
20230904,114000,41969590,8090,8090,8090,8090,0
|
|
20230904,113900,41969590,8090,8090,8090,8090,0
|
|
20230904,113800,41969590,8090,8090,8090,8090,0
|
|
20230904,113700,41969590,8090,8090,8090,8090,0
|
|
20230904,113600,41969590,8090,8090,8090,8090,0
|
|
20230904,113500,41969590,8090,8100,8100,8090,129
|
|
20230904,113400,40924730,8090,8090,8090,8090,0
|
|
20230904,113300,40924730,8090,8090,8090,8090,0
|
|
20230904,113200,40924730,8090,8090,8090,8090,0
|
|
20230904,113100,40924730,8090,8090,8090,8090,0
|
|
20230904,113000,40924730,8090,8090,8090,8090,0
|
|
20230904,112900,40924730,8090,8090,8090,8090,0
|
|
20230904,112800,40924730,8090,8090,8090,8090,0
|
|
20230904,112700,40924730,8090,8090,8090,8090,0
|
|
20230904,112600,40924730,8090,8090,8090,8090,0
|
|
20230904,112500,40924730,8090,8090,8090,8090,0
|
|
20230904,112400,40924730,8090,8090,8090,8090,0
|
|
20230904,112300,40924730,8090,8100,8100,8090,3
|
|
20230904,112200,40900450,8120,8120,8120,8120,0
|
|
20230904,112100,40900450,8120,8120,8120,8120,0
|
|
20230904,112000,40900450,8120,8120,8120,8120,0
|
|
20230904,111900,40900450,8120,8120,8120,8120,0
|
|
20230904,111800,40900450,8120,8120,8120,8120,0
|
|
20230904,111700,40900450,8120,8120,8120,8120,0
|
|
20230904,111600,40900450,8120,8120,8120,8120,0
|
|
20230904,111500,40900450,8120,8110,8120,8110,100
|
|
20230904,111400,40088930,8090,8090,8090,8090,0
|
|
20230904,111300,40088930,8090,8090,8090,8090,0
|
|
20230904,111200,40088930,8090,8090,8090,8090,0
|
|
20230904,111100,40088930,8090,8090,8090,8090,0
|
|
20230904,111000,40088930,8090,8090,8090,8090,0
|
|
20230904,110900,40088930,8090,8090,8090,8090,0
|
|
20230904,110800,40088930,8090,8090,8090,8090,0
|
|
20230904,110700,40088930,8090,8090,8090,8090,0
|
|
20230904,110600,40088930,8090,8090,8090,8090,133
|
|
20230904,110500,39012960,8100,8100,8100,8100,0
|
|
20230904,110400,39012960,8100,8100,8100,8100,0
|
|
20230904,110300,39012960,8100,8100,8100,8100,0
|
|
20230904,110200,39012960,8100,8100,8100,8100,0
|
|
20230904,110100,39012960,8100,8100,8100,8100,0
|
|
20230904,110000,39012960,8100,8100,8100,8100,0
|
|
20230904,105900,39012960,8100,8100,8100,8100,0
|
|
20230904,105800,39012960,8100,8100,8100,8100,0
|
|
20230904,105700,39012960,8100,8100,8100,8100,100
|
|
20230904,105600,38202960,8090,8090,8090,8090,0
|
|
20230904,105500,38202960,8090,8090,8090,8090,0
|
|
20230904,105400,38202960,8090,8090,8090,8090,0
|
|
20230904,105300,38202960,8090,8100,8100,8090,2000
|
|
20230904,105200,22022940,8120,8120,8120,8120,0
|
|
20230904,105100,22022940,8120,8120,8120,8120,0
|
|
20230904,105000,22022940,8120,8120,8120,8120,0
|
|
20230904,104900,22022940,8120,8120,8120,8120,65
|
|
20230904,104800,21495140,8100,8100,8100,8100,0
|
|
20230904,104700,21495140,8100,8100,8100,8100,9
|
|
20230904,104600,21422240,8100,8100,8100,8100,115
|
|
20230904,104500,20490740,8120,8120,8120,8120,0
|
|
20230904,104400,20490740,8120,8120,8120,8120,8
|
|
20230904,104300,20425780,8120,8120,8120,8120,0
|
|
20230904,104200,20425780,8120,8120,8120,8120,1
|
|
20230904,104100,20417660,8120,8120,8120,8120,0
|
|
20230904,104000,20417660,8120,8100,8120,8090,162
|
|
20230904,103900,19106350,8100,8120,8120,8100,192
|
|
20230904,103800,17550580,8120,8120,8120,8120,14
|
|
20230904,103700,17436900,8130,8130,8130,8130,0
|
|
20230904,103600,17436900,8130,8130,8130,8130,0
|
|
20230904,103500,17436900,8130,8130,8130,8130,8
|
|
20230904,103400,17371860,8130,8130,8130,8130,0
|
|
20230904,103300,17371860,8130,8130,8130,8130,0
|
|
20230904,103200,17371860,8130,8130,8130,8130,0
|
|
20230904,103100,17371860,8130,8130,8130,8130,2
|
|
20230904,103000,17355600,8120,8120,8120,8120,7
|
|
20230904,102900,17298760,8130,8130,8130,8130,2
|
|
20230904,102800,17282500,8120,8120,8120,8120,0
|
|
20230904,102700,17282500,8120,8120,8120,8120,0
|
|
20230904,102600,17282500,8120,8120,8120,8120,0
|
|
20230904,102500,17282500,8120,8120,8120,8120,0
|
|
20230904,102400,17282500,8120,8120,8120,8120,0
|
|
20230904,102300,17282500,8120,8120,8120,8120,0
|
|
20230904,102200,17282500,8120,8120,8120,8120,0
|
|
20230904,102100,17282500,8120,8120,8120,8120,0
|
|
20230904,102000,17282500,8120,8120,8120,8120,3
|
|
20230904,101900,17258140,8130,8130,8130,8130,0
|
|
20230904,101800,17258140,8130,8130,8130,8130,0
|
|
20230904,101700,17258140,8130,8130,8130,8130,3
|
|
20230904,101600,17233750,8120,8120,8120,8120,0
|
|
20230904,101500,17233750,8120,8120,8120,8120,0
|
|
20230904,101400,17233750,8120,8120,8120,8120,14
|
|
20230904,101300,17120070,8120,8120,8120,8120,1
|
|
20230904,101200,17111950,8120,8120,8120,8120,8
|
|
20230904,101100,17046990,8120,8120,8120,8110,271
|
|
20230904,101000,14848080,8130,8130,8130,8130,4
|
|
20230904,100900,14815560,8140,8140,8140,8140,0
|
|
20230904,100800,14815560,8140,8140,8140,8140,0
|
|
20230904,100700,14815560,8140,8140,8140,8140,4
|
|
20230904,100600,14783000,8130,8130,8130,8130,0
|
|
20230904,100500,14783000,8130,8130,8130,8130,0
|
|
20230904,100400,14783000,8130,8130,8130,8130,0
|
|
20230904,100300,14783000,8130,8130,8130,8130,0
|
|
20230904,100200,14783000,8130,8130,8130,8130,0
|
|
20230904,100100,14783000,8130,8130,8130,8130,0
|
|
20230904,100000,14783000,8130,8130,8130,8130,3
|
|
20230904,095900,14758610,8140,8140,8140,8140,0
|
|
20230904,095800,14758610,8140,8140,8140,8140,0
|
|
20230904,095700,14758610,8140,8140,8140,8140,0
|
|
20230904,095600,14758610,8140,8140,8140,8140,0
|
|
20230904,095500,14758610,8140,8140,8140,8140,0
|
|
20230904,095400,14758610,8140,8140,8140,8140,0
|
|
20230904,095300,14758610,8140,8140,8140,8140,0
|
|
20230904,095200,14758610,8140,8140,8140,8140,0
|
|
20230904,095100,14758610,8140,8140,8140,8140,1
|
|
20230904,095000,14750470,8130,8140,8140,8130,6
|
|
20230904,094900,14701680,8140,8140,8140,8140,0
|
|
20230904,094800,14701680,8140,8140,8140,8130,193
|
|
20230904,094700,13132010,8140,8140,8140,8140,0
|
|
20230904,094600,13132010,8140,8140,8140,8140,0
|
|
20230904,094500,13132010,8140,8140,8140,8140,0
|
|
20230904,094400,13132010,8140,8140,8140,8140,21
|
|
20230904,094300,12961070,8150,8150,8150,8150,1
|
|
20230904,094200,12952920,8150,8150,8150,8150,1
|
|
20230904,094100,12944770,8150,8150,8150,8150,1
|
|
20230904,094000,12936620,8140,8150,8150,8140,146
|
|
20230904,093900,11748170,8150,8150,8150,8150,1
|
|
20230904,093800,11740020,8150,8150,8150,8150,3
|
|
20230904,093700,11715570,8150,8150,8150,8150,100
|
|
20230904,093600,10900570,8150,8150,8150,8150,1
|
|
20230904,093500,10892420,8140,8150,8150,8140,64
|
|
20230904,093400,10370910,8160,8160,8160,8160,10
|
|
20230904,093300,10289310,8160,8160,8160,8160,0
|
|
20230904,093200,10289310,8160,8160,8160,8160,0
|
|
20230904,093100,10289310,8160,8160,8160,8160,0
|
|
20230904,093000,10289310,8160,8160,8160,8160,1
|
|
20230904,092900,10281150,8160,8160,8160,8160,0
|
|
20230904,092800,10281150,8160,8160,8160,8160,0
|
|
20230904,092700,10281150,8160,8170,8170,8160,4
|
|
20230904,092600,10248480,8170,8170,8170,8170,2
|
|
20230904,092500,10232140,8150,8160,8160,8150,100
|
|
20230904,092400,9416990,8170,8170,8170,8170,8
|
|
20230904,092300,9351630,8170,8170,8170,8170,0
|
|
20230904,092200,9351630,8170,8170,8170,8170,5
|
|
20230904,092100,9310780,8180,8180,8180,8180,0
|
|
20230904,092000,9310780,8180,8180,8180,8180,0
|
|
20230904,091900,9310780,8180,8180,8180,8180,0
|
|
20230904,091800,9310780,8180,8180,8180,8180,1
|
|
20230904,091700,9302600,8180,8180,8180,8180,2
|
|
20230904,091600,9286240,8170,8170,8170,8170,3
|
|
20230904,091500,9261730,8170,8170,8170,8170,0
|
|
20230904,091400,9261730,8170,8170,8170,8170,0
|
|
20230904,091300,9261730,8170,8170,8170,8170,0
|
|
20230904,091200,9261730,8170,8170,8170,8170,64
|
|
20230904,091100,8738850,8150,8150,8150,8150,0
|
|
20230904,091000,8738850,8150,8170,8170,8150,104
|
|
20230904,090900,7891210,8190,8150,8190,8150,58
|
|
20230904,090800,7416890,8150,8150,8150,8150,2
|
|
20230904,090700,7400590,8130,8130,8130,8130,10
|
|
20230904,090600,7319290,8110,8110,8110,8110,0
|
|
20230904,090500,7319290,8110,8110,8110,8110,0
|
|
20230904,090400,7319290,8110,8130,8130,8110,183
|
|
20230904,090300,5834460,8140,8140,8140,8140,14
|
|
20230904,090200,5720500,8120,8120,8120,8120,0
|
|
20230904,090100,5720500,8120,8120,8120,8120,0
|
|
20230904,090000,5720500,8120,8140,8140,8120,704
|