668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,200500,41001050,6130,6130,6130,6130,158
|
|
20230809,200400,41001050,6130,6130,6130,6130,0
|
|
20230809,200300,41001050,6130,6130,6130,6130,0
|
|
20230809,200200,41001050,6130,6130,6130,6130,0
|
|
20230809,200100,41001050,6130,6130,6130,6130,0
|
|
20230809,200000,41001050,6130,6130,6130,6130,0
|
|
20230809,195900,41001050,6130,6130,6130,6130,0
|
|
20230809,195800,41001050,6130,6130,6130,6130,0
|
|
20230809,195700,41001050,6130,6130,6130,6130,0
|
|
20230809,195600,41001050,6130,6130,6130,6130,0
|
|
20230809,195500,41001050,6130,6130,6130,6130,0
|
|
20230809,195400,41001050,6130,6130,6130,6130,0
|
|
20230809,195300,41001050,6130,6130,6130,6130,0
|
|
20230809,195200,41001050,6130,6130,6130,6130,0
|
|
20230809,195100,41001050,6130,6130,6130,6130,0
|
|
20230809,195000,41001050,6130,6130,6130,6130,0
|
|
20230809,194900,41001050,6130,6130,6130,6130,0
|
|
20230809,194800,41001050,6130,6130,6130,6130,0
|
|
20230809,194700,41001050,6130,6130,6130,6130,0
|
|
20230809,194600,41001050,6130,6130,6130,6130,0
|
|
20230809,194500,41001050,6130,6130,6130,6130,0
|
|
20230809,194400,41001050,6130,6130,6130,6130,0
|
|
20230809,194300,41001050,6130,6130,6130,6130,0
|
|
20230809,194200,41001050,6130,6130,6130,6130,0
|
|
20230809,194100,41001050,6130,6130,6130,6130,0
|
|
20230809,194000,41001050,6130,6130,6130,6130,0
|
|
20230809,193900,41001050,6130,6130,6130,6130,0
|
|
20230809,193800,41001050,6130,6130,6130,6130,0
|
|
20230809,193700,41001050,6130,6130,6130,6130,0
|
|
20230809,193600,41001050,6130,6130,6130,6130,0
|
|
20230809,193500,41001050,6130,6130,6130,6130,158
|
|
20230809,193400,41001050,6130,6130,6130,6130,0
|
|
20230809,193300,41001050,6130,6130,6130,6130,0
|
|
20230809,193200,41001050,6130,6130,6130,6130,0
|
|
20230809,193100,41001050,6130,6130,6130,6130,0
|
|
20230809,193000,41001050,6130,6130,6130,6130,0
|
|
20230809,192900,41001050,6130,6130,6130,6130,0
|
|
20230809,192800,41001050,6130,6130,6130,6130,0
|
|
20230809,192700,41001050,6130,6130,6130,6130,0
|
|
20230809,192600,41001050,6130,6130,6130,6130,0
|
|
20230809,192500,41001050,6130,6130,6130,6130,0
|
|
20230809,192400,41001050,6130,6130,6130,6130,0
|
|
20230809,192300,41001050,6130,6130,6130,6130,0
|
|
20230809,192200,41001050,6130,6130,6130,6130,0
|
|
20230809,192100,41001050,6130,6130,6130,6130,0
|
|
20230809,192000,41001050,6130,6130,6130,6130,0
|
|
20230809,191900,41001050,6130,6130,6130,6130,0
|
|
20230809,191800,41001050,6130,6130,6130,6130,0
|
|
20230809,191700,41001050,6130,6130,6130,6130,0
|
|
20230809,191600,41001050,6130,6130,6130,6130,0
|
|
20230809,191500,41001050,6130,6130,6130,6130,0
|
|
20230809,191400,41001050,6130,6130,6130,6130,0
|
|
20230809,191300,41001050,6130,6130,6130,6130,0
|
|
20230809,191200,41001050,6130,6130,6130,6130,0
|
|
20230809,191100,41001050,6130,6130,6130,6130,0
|
|
20230809,191000,41001050,6130,6130,6130,6130,0
|
|
20230809,190900,41001050,6130,6130,6130,6130,0
|
|
20230809,190800,41001050,6130,6130,6130,6130,0
|
|
20230809,190700,41001050,6130,6130,6130,6130,0
|
|
20230809,190600,41001050,6130,6130,6130,6130,0
|
|
20230809,190500,41001050,6130,6130,6130,6130,158
|
|
20230809,190400,41001050,6130,6130,6130,6130,0
|
|
20230809,190300,41001050,6130,6130,6130,6130,0
|
|
20230809,190200,41001050,6130,6130,6130,6130,0
|
|
20230809,190100,41001050,6130,6130,6130,6130,0
|
|
20230809,190000,41001050,6130,6130,6130,6130,0
|
|
20230809,185900,41001050,6130,6130,6130,6130,0
|
|
20230809,185800,41001050,6130,6130,6130,6130,0
|
|
20230809,185700,41001050,6130,6130,6130,6130,0
|
|
20230809,185600,41001050,6130,6130,6130,6130,0
|
|
20230809,185500,41001050,6130,6130,6130,6130,0
|
|
20230809,185400,41001050,6130,6130,6130,6130,0
|
|
20230809,185300,41001050,6130,6130,6130,6130,0
|
|
20230809,185200,41001050,6130,6130,6130,6130,0
|
|
20230809,185100,41001050,6130,6130,6130,6130,0
|
|
20230809,185000,41001050,6130,6130,6130,6130,0
|
|
20230809,184900,41001050,6130,6130,6130,6130,0
|
|
20230809,184800,41001050,6130,6130,6130,6130,0
|
|
20230809,184700,41001050,6130,6130,6130,6130,0
|
|
20230809,184600,41001050,6130,6130,6130,6130,0
|
|
20230809,184500,41001050,6130,6130,6130,6130,0
|
|
20230809,184400,41001050,6130,6130,6130,6130,0
|
|
20230809,184300,41001050,6130,6130,6130,6130,0
|
|
20230809,184200,41001050,6130,6130,6130,6130,0
|
|
20230809,184100,41001050,6130,6130,6130,6130,0
|
|
20230809,184000,41001050,6130,6130,6130,6130,0
|
|
20230809,183900,41001050,6130,6130,6130,6130,0
|
|
20230809,183800,41001050,6130,6130,6130,6130,0
|
|
20230809,183700,41001050,6130,6130,6130,6130,0
|
|
20230809,183600,41001050,6130,6130,6130,6130,0
|
|
20230809,183500,41001050,6130,6130,6130,6130,158
|
|
20230809,183400,41001050,6130,6130,6130,6130,0
|
|
20230809,183300,41001050,6130,6130,6130,6130,0
|
|
20230809,183200,41001050,6130,6130,6130,6130,0
|
|
20230809,183100,41001050,6130,6130,6130,6130,0
|
|
20230809,183000,41001050,6130,6130,6130,6130,0
|
|
20230809,182900,41001050,6130,6130,6130,6130,0
|
|
20230809,182800,41001050,6130,6130,6130,6130,0
|
|
20230809,182700,41001050,6130,6130,6130,6130,0
|
|
20230809,182600,41001050,6130,6130,6130,6130,0
|
|
20230809,182500,41001050,6130,6130,6130,6130,0
|
|
20230809,182400,41001050,6130,6130,6130,6130,0
|
|
20230809,182300,41001050,6130,6130,6130,6130,0
|
|
20230809,182200,41001050,6130,6130,6130,6130,0
|
|
20230809,182100,41001050,6130,6130,6130,6130,0
|
|
20230809,182000,41001050,6130,6130,6130,6130,0
|
|
20230809,181900,41001050,6130,6130,6130,6130,0
|
|
20230809,181800,41001050,6130,6130,6130,6130,0
|
|
20230809,181700,41001050,6130,6130,6130,6130,0
|
|
20230809,181600,41001050,6130,6130,6130,6130,0
|
|
20230809,181500,41001050,6130,6130,6130,6130,0
|
|
20230809,181400,41001050,6130,6130,6130,6130,0
|
|
20230809,181300,41001050,6130,6130,6130,6130,0
|
|
20230809,181200,41001050,6130,6130,6130,6130,0
|
|
20230809,181100,41001050,6130,6130,6130,6130,0
|
|
20230809,181000,41001050,6130,6130,6130,6130,0
|
|
20230809,180900,41001050,6130,6130,6130,6130,0
|
|
20230809,180800,41001050,6130,6130,6130,6130,0
|
|
20230809,180700,41001050,6130,6130,6130,6130,0
|
|
20230809,180600,41001050,6130,6130,6130,6130,0
|
|
20230809,180500,41001050,6130,6130,6130,6130,158
|
|
20230809,180400,41001050,6130,6130,6130,6130,0
|
|
20230809,180300,41001050,6130,6130,6130,6130,0
|
|
20230809,180200,41001050,6130,6130,6130,6130,0
|
|
20230809,180100,41001050,6130,6130,6130,6130,0
|
|
20230809,180000,41001050,6130,6130,6130,6130,0
|
|
20230809,175900,41001050,6130,6130,6130,6130,0
|
|
20230809,175800,41001050,6130,6130,6130,6130,0
|
|
20230809,175700,41001050,6130,6130,6130,6130,0
|
|
20230809,175600,41001050,6130,6130,6130,6130,0
|
|
20230809,175500,41001050,6130,6130,6130,6130,0
|
|
20230809,175400,41001050,6130,6130,6130,6130,0
|
|
20230809,175300,41001050,6130,6130,6130,6130,0
|
|
20230809,175200,41001050,6130,6130,6130,6130,0
|
|
20230809,175100,41001050,6130,6130,6130,6130,0
|
|
20230809,175000,41001050,6130,6130,6130,6130,0
|
|
20230809,174900,41001050,6130,6130,6130,6130,0
|
|
20230809,174800,41001050,6130,6130,6130,6130,0
|
|
20230809,174700,41001050,6130,6130,6130,6130,0
|
|
20230809,174600,41001050,6130,6130,6130,6130,0
|
|
20230809,174500,41001050,6130,6130,6130,6130,0
|
|
20230809,174400,41001050,6130,6130,6130,6130,0
|
|
20230809,174300,41001050,6130,6130,6130,6130,0
|
|
20230809,174200,41001050,6130,6130,6130,6130,0
|
|
20230809,174100,41001050,6130,6130,6130,6130,0
|
|
20230809,174000,41001050,6130,6130,6130,6130,0
|
|
20230809,173900,41001050,6130,6130,6130,6130,0
|
|
20230809,173800,41001050,6130,6130,6130,6130,0
|
|
20230809,173700,41001050,6130,6130,6130,6130,0
|
|
20230809,173600,41001050,6130,6130,6130,6130,0
|
|
20230809,173500,41001050,6130,6130,6130,6130,158
|
|
20230809,173400,41001050,6130,6130,6130,6130,0
|
|
20230809,173300,41001050,6130,6130,6130,6130,0
|
|
20230809,173200,41001050,6130,6130,6130,6130,0
|
|
20230809,173100,41001050,6130,6130,6130,6130,0
|
|
20230809,173000,41001050,6130,6130,6130,6130,0
|
|
20230809,172900,41001050,6130,6130,6130,6130,0
|
|
20230809,172800,41001050,6130,6130,6130,6130,0
|
|
20230809,172700,41001050,6130,6130,6130,6130,0
|
|
20230809,172600,41001050,6130,6130,6130,6130,0
|
|
20230809,172500,41001050,6130,6130,6130,6130,0
|
|
20230809,172400,41001050,6130,6130,6130,6130,0
|
|
20230809,172300,41001050,6130,6130,6130,6130,0
|
|
20230809,172200,41001050,6130,6130,6130,6130,0
|
|
20230809,172100,41001050,6130,6130,6130,6130,0
|
|
20230809,172000,41001050,6130,6130,6130,6130,0
|
|
20230809,171900,41001050,6130,6130,6130,6130,0
|
|
20230809,171800,41001050,6130,6130,6130,6130,0
|
|
20230809,171700,41001050,6130,6130,6130,6130,0
|
|
20230809,171600,41001050,6130,6130,6130,6130,0
|
|
20230809,171500,41001050,6130,6130,6130,6130,0
|
|
20230809,171400,41001050,6130,6130,6130,6130,0
|
|
20230809,171300,41001050,6130,6130,6130,6130,0
|
|
20230809,171200,41001050,6130,6130,6130,6130,0
|
|
20230809,171100,41001050,6130,6130,6130,6130,0
|
|
20230809,171000,41001050,6130,6130,6130,6130,0
|
|
20230809,170900,41001050,6130,6130,6130,6130,0
|
|
20230809,170800,41001050,6130,6130,6130,6130,0
|
|
20230809,170700,41001050,6130,6130,6130,6130,0
|
|
20230809,170600,41001050,6130,6130,6130,6130,0
|
|
20230809,170500,41001050,6130,6130,6130,6130,158
|
|
20230809,170400,41001050,6130,6130,6130,6130,0
|
|
20230809,170300,41001050,6130,6130,6130,6130,0
|
|
20230809,170200,41001050,6130,6130,6130,6130,0
|
|
20230809,170100,41001050,6130,6130,6130,6130,0
|
|
20230809,170000,41001050,6130,6130,6130,6130,0
|
|
20230809,165900,41001050,6130,6130,6130,6130,0
|
|
20230809,165800,41001050,6130,6130,6130,6130,0
|
|
20230809,165700,41001050,6130,6130,6130,6130,0
|
|
20230809,165600,41001050,6130,6130,6130,6130,0
|
|
20230809,165500,41001050,6130,6130,6130,6130,0
|
|
20230809,165400,41001050,6130,6130,6130,6130,0
|
|
20230809,165300,41001050,6130,6130,6130,6130,0
|
|
20230809,165200,41001050,6130,6130,6130,6130,0
|
|
20230809,165100,41001050,6130,6130,6130,6130,0
|
|
20230809,165000,41001050,6130,6130,6130,6130,0
|
|
20230809,164900,41001050,6130,6130,6130,6130,0
|
|
20230809,164800,41001050,6130,6130,6130,6130,0
|
|
20230809,164700,41001050,6130,6130,6130,6130,0
|
|
20230809,164600,41001050,6130,6130,6130,6130,0
|
|
20230809,164500,41001050,6130,6130,6130,6130,0
|
|
20230809,164400,41001050,6130,6130,6130,6130,0
|
|
20230809,164300,41001050,6130,6130,6130,6130,0
|
|
20230809,164200,41001050,6130,6130,6130,6130,0
|
|
20230809,164100,41001050,6130,6130,6130,6130,0
|
|
20230809,164000,41001050,6130,6130,6130,6130,0
|
|
20230809,163900,41001050,6130,6130,6130,6130,0
|
|
20230809,163800,41001050,6130,6130,6130,6130,0
|
|
20230809,163700,41001050,6130,6130,6130,6130,0
|
|
20230809,163600,41001050,6130,6130,6130,6130,0
|
|
20230809,163500,41001050,6130,6130,6130,6130,158
|
|
20230809,163400,41001050,6130,6130,6130,6130,0
|
|
20230809,163300,41001050,6130,6130,6130,6130,0
|
|
20230809,163200,41001050,6130,6130,6130,6130,0
|
|
20230809,163100,41001050,6130,6130,6130,6130,0
|
|
20230809,163000,41001050,6130,6130,6130,6130,0
|
|
20230809,162900,41001050,6130,6130,6130,6130,0
|
|
20230809,162800,41001050,6130,6130,6130,6130,0
|
|
20230809,162700,41001050,6130,6130,6130,6130,0
|
|
20230809,162600,41001050,6130,6130,6130,6130,0
|
|
20230809,162500,41001050,6130,6130,6130,6130,0
|
|
20230809,162400,41001050,6130,6130,6130,6130,0
|
|
20230809,162300,41001050,6130,6130,6130,6130,0
|
|
20230809,162200,41001050,6130,6130,6130,6130,0
|
|
20230809,162100,41001050,6130,6130,6130,6130,0
|
|
20230809,162000,41001050,6130,6130,6130,6130,0
|
|
20230809,161900,41001050,6130,6130,6130,6130,0
|
|
20230809,161800,41001050,6130,6130,6130,6130,0
|
|
20230809,161700,41001050,6130,6130,6130,6130,0
|
|
20230809,161600,41001050,6130,6130,6130,6130,0
|
|
20230809,161500,41001050,6130,6130,6130,6130,0
|
|
20230809,161400,41001050,6130,6130,6130,6130,0
|
|
20230809,161300,41001050,6130,6130,6130,6130,0
|
|
20230809,161200,41001050,6130,6130,6130,6130,0
|
|
20230809,161100,41001050,6130,6130,6130,6130,0
|
|
20230809,161000,41001050,6130,6130,6130,6130,0
|
|
20230809,160900,41001050,6130,6130,6130,6130,0
|
|
20230809,160800,41001050,6130,6130,6130,6130,0
|
|
20230809,160700,41001050,6130,6130,6130,6130,0
|
|
20230809,160600,41001050,6130,6130,6130,6130,0
|
|
20230809,160500,41001050,6130,6130,6130,6130,158
|
|
20230809,160400,41001050,6130,6130,6130,6130,0
|
|
20230809,160300,41001050,6130,6130,6130,6130,0
|
|
20230809,160200,41001050,6130,6130,6130,6130,0
|
|
20230809,160100,41001050,6130,6130,6130,6130,0
|
|
20230809,160000,41001050,6130,6130,6130,6130,0
|
|
20230809,155900,41001050,6130,6130,6130,6130,0
|
|
20230809,155800,41001050,6130,6130,6130,6130,0
|
|
20230809,155700,41001050,6130,6130,6130,6130,0
|
|
20230809,155600,41001050,6130,6130,6130,6130,0
|
|
20230809,155500,41001050,6130,6130,6130,6130,0
|
|
20230809,155400,41001050,6130,6130,6130,6130,0
|
|
20230809,155300,41001050,6130,6130,6130,6130,0
|
|
20230809,155200,41001050,6130,6130,6130,6130,0
|
|
20230809,155100,41001050,6130,6130,6130,6130,0
|
|
20230809,155000,41001050,6130,6130,6130,6130,0
|
|
20230809,154900,41001050,6130,6130,6130,6130,0
|
|
20230809,154800,41001050,6130,6130,6130,6130,0
|
|
20230809,154700,41001050,6130,6130,6130,6130,0
|
|
20230809,154600,41001050,6130,6130,6130,6130,0
|
|
20230809,154500,41001050,6130,6130,6130,6130,0
|
|
20230809,154400,41001050,6130,6130,6130,6130,0
|
|
20230809,154300,41001050,6130,6130,6130,6130,0
|
|
20230809,154200,41001050,6130,6130,6130,6130,0
|
|
20230809,154100,41001050,6130,6130,6130,6130,0
|
|
20230809,154000,41001050,6130,6130,6130,6130,0
|
|
20230809,153900,41001050,6130,6130,6130,6130,0
|
|
20230809,153800,41001050,6130,6130,6130,6130,0
|
|
20230809,153700,41001050,6130,6130,6130,6130,0
|
|
20230809,153600,41001050,6130,6130,6130,6130,0
|
|
20230809,153500,41001050,6130,6130,6130,6130,158
|
|
20230809,153400,41001050,6130,6130,6130,6130,0
|
|
20230809,153300,41001050,6130,6130,6130,6130,0
|
|
20230809,153200,41001050,6130,6130,6130,6130,0
|
|
20230809,153100,41001050,6130,6130,6130,6130,0
|
|
20230809,153000,41001050,6130,6130,6130,6130,158
|
|
20230809,152900,40032510,6130,6130,6130,6130,0
|
|
20230809,152800,40032510,6130,6130,6130,6130,0
|
|
20230809,152700,40032510,6130,6130,6130,6130,0
|
|
20230809,152600,40032510,6130,6130,6130,6130,0
|
|
20230809,152500,40032510,6130,6130,6130,6130,0
|
|
20230809,152400,40032510,6130,6130,6130,6130,0
|
|
20230809,152300,40032510,6130,6130,6130,6130,0
|
|
20230809,152200,40032510,6130,6130,6130,6130,0
|
|
20230809,152100,40032510,6130,6130,6130,6130,0
|
|
20230809,152000,40032510,6130,6130,6130,6130,0
|
|
20230809,151900,40032510,6130,6110,6130,6110,278
|
|
20230809,151800,38333910,6120,6120,6120,6120,1
|
|
20230809,151700,38327790,6130,6130,6130,6130,1
|
|
20230809,151600,38321660,6130,6130,6130,6130,0
|
|
20230809,151500,38321660,6130,6130,6130,6130,2
|
|
20230809,151400,38309400,6130,6110,6130,6110,110
|
|
20230809,151300,37637240,6130,6130,6130,6130,1
|
|
20230809,151200,37631110,6130,6130,6130,6130,0
|
|
20230809,151100,37631110,6130,6130,6130,6130,1
|
|
20230809,151000,37624980,6130,6130,6130,6130,1
|
|
20230809,150900,37618850,6130,6130,6130,6130,1
|
|
20230809,150800,37612720,6130,6130,6130,6130,0
|
|
20230809,150700,37612720,6130,6130,6130,6130,1
|
|
20230809,150600,37606590,6130,6130,6130,6130,1
|
|
20230809,150500,37600460,6130,6120,6130,6120,7
|
|
20230809,150400,37557600,6120,6120,6120,6120,1
|
|
20230809,150300,37551480,6130,6130,6130,6130,0
|
|
20230809,150200,37551480,6130,6130,6130,6130,1
|
|
20230809,150100,37545350,6130,6130,6130,6130,1
|
|
20230809,150000,37539220,6130,6130,6130,6130,1
|
|
20230809,145900,37533090,6130,6130,6130,6130,0
|
|
20230809,145800,37533090,6130,6130,6130,6130,1
|
|
20230809,145700,37526960,6130,6130,6130,6130,1
|
|
20230809,145600,37520830,6130,6130,6130,6130,1
|
|
20230809,145500,37514700,6130,6130,6130,6130,0
|
|
20230809,145400,37514700,6130,6130,6130,6130,1
|
|
20230809,145300,37508570,6130,6130,6130,6130,1
|
|
20230809,145200,37502440,6130,6130,6130,6130,1
|
|
20230809,145100,37496310,6130,6130,6130,6130,1
|
|
20230809,145000,37490180,6130,6130,6130,6130,0
|
|
20230809,144900,37490180,6130,6130,6130,6130,1
|
|
20230809,144800,37484050,6130,6130,6130,6130,1
|
|
20230809,144700,37477920,6130,6130,6130,6130,1
|
|
20230809,144600,37471790,6130,6130,6130,6130,0
|
|
20230809,144500,37471790,6130,6130,6130,6130,1
|
|
20230809,144400,37465660,6130,6130,6130,6130,1
|
|
20230809,144300,37459530,6130,6130,6130,6130,1
|
|
20230809,144200,37453400,6130,6130,6130,6130,0
|
|
20230809,144100,37453400,6130,6130,6130,6130,1
|
|
20230809,144000,37447270,6130,6130,6130,6130,1
|
|
20230809,143900,37441140,6130,6130,6130,6130,1
|
|
20230809,143800,37435010,6130,6130,6130,6130,1
|
|
20230809,143700,37428880,6130,6130,6130,6130,0
|
|
20230809,143600,37428880,6130,6130,6130,6130,1
|
|
20230809,143500,37422750,6130,6130,6130,6130,2
|
|
20230809,143400,37410490,6130,6130,6130,6130,1
|
|
20230809,143300,37404360,6130,6130,6130,6130,0
|
|
20230809,143200,37404360,6130,6110,6130,6110,42
|
|
20230809,143100,37147720,6110,6130,6130,6110,10
|
|
20230809,143000,37086600,6130,6130,6130,6130,1
|
|
20230809,142900,37080470,6130,6130,6130,6130,0
|
|
20230809,142800,37080470,6130,6130,6130,6130,1
|
|
20230809,142700,37074340,6130,6130,6130,6130,1
|
|
20230809,142600,37068210,6130,6130,6130,6130,2
|
|
20230809,142500,37055950,6130,6130,6130,6130,2
|
|
20230809,142400,37043690,6130,6110,6130,6110,171
|
|
20230809,142300,35998860,6110,6110,6120,6110,141
|
|
20230809,142200,35137340,6120,6120,6120,6120,2
|
|
20230809,142100,35125100,6100,6120,6120,6100,351
|
|
20230809,142000,32983980,6120,6120,6120,6120,0
|
|
20230809,141900,32983980,6120,6120,6120,6120,1
|
|
20230809,141800,32977860,6120,6120,6120,6120,1
|
|
20230809,141700,32971740,6120,6120,6120,6120,1
|
|
20230809,141600,32965620,6130,6130,6130,6130,0
|
|
20230809,141500,32965620,6130,6130,6130,6130,1
|
|
20230809,141400,32959490,6130,6130,6130,6130,1
|
|
20230809,141300,32953360,6130,6130,6130,6130,1
|
|
20230809,141200,32947230,6130,6130,6130,6130,2
|
|
20230809,141100,32934970,6130,6130,6130,6130,0
|
|
20230809,141000,32934970,6130,6130,6130,6130,1
|
|
20230809,140900,32928840,6130,6130,6130,6130,1
|
|
20230809,140800,32922710,6130,6130,6130,6130,1
|
|
20230809,140700,32916580,6130,6130,6130,6130,0
|
|
20230809,140600,32916580,6130,6130,6130,6130,1
|
|
20230809,140500,32910450,6130,6130,6130,6130,1
|
|
20230809,140400,32904320,6130,6130,6130,6130,1
|
|
20230809,140300,32898190,6110,6110,6110,6110,54
|
|
20230809,140200,32568250,6120,6130,6130,6120,2
|
|
20230809,140100,32556000,6130,6130,6130,6130,1
|
|
20230809,140000,32549870,6130,6130,6130,6130,1
|
|
20230809,135900,32543740,6130,6130,6130,6130,6
|
|
20230809,135800,32506960,6130,6130,6130,6130,1
|
|
20230809,135700,32500830,6130,6130,6130,6130,1
|
|
20230809,135600,32494700,6120,6120,6120,6120,548
|
|
20230809,135500,29140940,6120,6120,6120,6120,1
|
|
20230809,135400,29134820,6110,6110,6110,6110,0
|
|
20230809,135300,29134820,6110,6120,6120,6110,166
|
|
20230809,135200,28120550,6120,6100,6120,6100,1836
|
|
20230809,135100,16907190,6100,6100,6100,6100,1
|
|
20230809,135000,16901090,6100,6100,6100,6100,0
|
|
20230809,134900,16901090,6100,6100,6100,6100,1
|
|
20230809,134800,16894990,6100,6100,6100,6100,1
|
|
20230809,134700,16888890,6100,6100,6100,6100,1
|
|
20230809,134600,16882790,6100,6100,6100,6100,1
|
|
20230809,134500,16876690,6090,6090,6090,6090,0
|
|
20230809,134400,16876690,6090,6090,6090,6090,1
|
|
20230809,134300,16870600,6080,6080,6080,6080,1
|
|
20230809,134200,16864520,6070,6080,6080,6070,11
|
|
20230809,134100,16797740,6060,6060,6060,6060,0
|
|
20230809,134000,16797740,6060,6100,6100,6060,3
|
|
20230809,133900,16779510,6090,6090,6090,6090,1
|
|
20230809,133800,16773420,6080,6080,6080,6080,1
|
|
20230809,133700,16767340,6070,6070,6070,6070,1
|
|
20230809,133600,16761270,6070,6070,6070,6070,1
|
|
20230809,133500,16755200,6080,6070,6080,6070,3
|
|
20230809,133400,16736980,6060,6070,6070,6060,13
|
|
20230809,133300,16658100,6070,6070,6070,6060,10
|
|
20230809,133200,16597440,6080,6070,6080,6060,10
|
|
20230809,133100,16536720,6100,6100,6100,6070,113
|
|
20230809,133000,15849540,6100,6100,6100,6100,1
|
|
20230809,132900,15843440,6100,6110,6110,6100,2
|
|
20230809,132800,15831230,6110,6110,6110,6110,0
|
|
20230809,132700,15831230,6110,6110,6110,6110,1
|
|
20230809,132600,15825120,6110,6110,6110,6110,1
|
|
20230809,132500,15819010,6110,6110,6110,6110,1
|
|
20230809,132400,15812900,6110,6110,6110,6110,0
|
|
20230809,132300,15812900,6110,6110,6110,6110,1
|
|
20230809,132200,15806790,6110,6110,6110,6110,1
|
|
20230809,132100,15800680,6110,6110,6110,6110,1
|
|
20230809,132000,15794570,6110,6110,6110,6110,0
|
|
20230809,131900,15794570,6110,6110,6110,6110,1
|
|
20230809,131800,15788460,6110,6110,6110,6110,1
|
|
20230809,131700,15782350,6110,6110,6110,6110,1
|
|
20230809,131600,15776240,6110,6110,6110,6110,1
|
|
20230809,131500,15770130,6110,6110,6110,6110,0
|
|
20230809,131400,15770130,6110,6110,6110,6110,1
|
|
20230809,131300,15764020,6110,6110,6110,6110,1
|
|
20230809,131200,15757910,6110,6110,6110,6110,1
|
|
20230809,131100,15751800,6110,6110,6110,6110,0
|
|
20230809,131000,15751800,6110,6110,6110,6110,1
|
|
20230809,130900,15745690,6110,6110,6110,6110,1
|
|
20230809,130800,15739580,6110,6110,6110,6110,1
|
|
20230809,130700,15733470,6110,6110,6110,6110,0
|
|
20230809,130600,15733470,6110,6110,6110,6110,1
|
|
20230809,130500,15727360,6110,6110,6110,6110,1
|
|
20230809,130400,15721250,6110,6110,6110,6110,1
|
|
20230809,130300,15715140,6110,6110,6110,6110,1
|
|
20230809,130200,15709030,6110,6110,6110,6110,0
|
|
20230809,130100,15709030,6110,6110,6110,6110,1
|
|
20230809,130000,15702920,6110,6110,6110,6110,1
|
|
20230809,125900,15696810,6110,6110,6110,6110,1
|
|
20230809,125800,15690700,6110,6110,6110,6110,1
|
|
20230809,125700,15684590,6110,6110,6110,6110,2
|
|
20230809,125600,15672370,6110,6110,6110,6110,1
|
|
20230809,125500,15666260,6110,6110,6110,6110,1
|
|
20230809,125400,15660150,6110,6110,6110,6110,0
|
|
20230809,125300,15660150,6110,6110,6110,6110,1
|
|
20230809,125200,15654040,6110,6110,6110,6110,1
|
|
20230809,125100,15647930,6110,6110,6110,6110,1
|
|
20230809,125000,15641820,6110,6110,6110,6110,1
|
|
20230809,124900,15635710,6110,6110,6110,6110,0
|
|
20230809,124800,15635710,6110,6110,6110,6110,1
|
|
20230809,124700,15629600,6110,6110,6110,6110,1
|
|
20230809,124600,15623490,6110,6110,6110,6110,1
|
|
20230809,124500,15617380,6110,6110,6110,6110,0
|
|
20230809,124400,15617380,6110,6110,6110,6110,1
|
|
20230809,124300,15611270,6110,6110,6110,6110,1
|
|
20230809,124200,15605160,6110,6110,6110,6110,1
|
|
20230809,124100,15599050,6110,6110,6110,6110,0
|
|
20230809,124000,15599050,6110,6110,6110,6110,1
|
|
20230809,123900,15592940,6110,6110,6110,6110,1
|
|
20230809,123800,15586830,6110,6110,6110,6110,1
|
|
20230809,123700,15580720,6110,6110,6110,6110,1
|
|
20230809,123600,15574610,6110,6110,6110,6110,0
|
|
20230809,123500,15574610,6110,6110,6110,6110,1
|
|
20230809,123400,15568500,6110,6110,6110,6110,1
|
|
20230809,123300,15562390,6110,6110,6110,6110,1
|
|
20230809,123200,15556280,6110,6110,6110,6110,0
|
|
20230809,123100,15556280,6110,6110,6110,6110,1
|
|
20230809,123000,15550170,6110,6110,6110,6110,1
|
|
20230809,122900,15544060,6110,6110,6110,6110,1
|
|
20230809,122800,15537950,6110,6110,6110,6110,0
|
|
20230809,122700,15537950,6110,6110,6110,6110,1
|
|
20230809,122600,15531840,6110,6110,6110,6110,1
|
|
20230809,122500,15525730,6110,6110,6110,6110,1
|
|
20230809,122400,15519620,6110,6110,6110,6110,1
|
|
20230809,122300,15513510,6110,6110,6110,6110,0
|
|
20230809,122200,15513510,6110,6110,6110,6110,1
|
|
20230809,122100,15507400,6110,6110,6110,6110,1
|
|
20230809,122000,15501290,6110,6110,6110,6110,1
|
|
20230809,121900,15495180,6110,6110,6110,6110,0
|
|
20230809,121800,15495180,6110,6110,6110,6110,1
|
|
20230809,121700,15489070,6110,6110,6110,6110,1
|
|
20230809,121600,15482960,6110,6110,6110,6110,1
|
|
20230809,121500,15476850,6110,6110,6110,6110,0
|
|
20230809,121400,15476850,6110,6110,6110,6110,1
|
|
20230809,121300,15470740,6110,6110,6110,6110,1
|
|
20230809,121200,15464630,6110,6110,6110,6110,1
|
|
20230809,121100,15458520,6110,6110,6110,6110,1
|
|
20230809,121000,15452410,6110,6110,6110,6110,0
|
|
20230809,120900,15452410,6110,6110,6110,6110,1
|
|
20230809,120800,15446300,6110,6110,6110,6110,2
|
|
20230809,120700,15434080,6110,6110,6110,6110,2
|
|
20230809,120600,15421860,6110,6110,6110,6110,0
|
|
20230809,120500,15421860,6110,6110,6110,6110,2
|
|
20230809,120400,15409640,6110,6110,6110,6110,2
|
|
20230809,120300,15397420,6110,6110,6110,6110,2
|
|
20230809,120200,15385200,6110,6110,6110,6110,0
|
|
20230809,120100,15385200,6110,6110,6110,6110,2
|
|
20230809,120000,15372980,6110,6110,6110,6110,2
|
|
20230809,115900,15360760,6110,6110,6110,6110,2
|
|
20230809,115800,15348540,6080,6080,6080,6080,150
|
|
20230809,115700,14436540,6110,6110,6110,6110,2
|
|
20230809,115600,14424320,6110,6110,6110,6110,2
|
|
20230809,115500,14412100,6110,6110,6110,6110,2
|
|
20230809,115400,14399880,6110,6110,6110,6110,2
|
|
20230809,115300,14387660,6110,6110,6110,6110,0
|
|
20230809,115200,14387660,6110,6110,6110,6110,2
|
|
20230809,115100,14375440,6110,6110,6110,6110,2
|
|
20230809,115000,14363220,6110,6110,6110,6110,2
|
|
20230809,114900,14351000,6110,6110,6110,6110,0
|
|
20230809,114800,14351000,6110,6110,6110,6110,2
|
|
20230809,114700,14338780,6110,6110,6110,6110,2
|
|
20230809,114600,14326560,6110,6110,6110,6110,2
|
|
20230809,114500,14314340,6110,6110,6110,6110,0
|
|
20230809,114400,14314340,6110,6110,6110,6110,2
|
|
20230809,114300,14302120,6110,6110,6110,6110,2
|
|
20230809,114200,14289900,6080,6110,6110,6080,5
|
|
20230809,114100,14259440,6080,6090,6090,6080,15
|
|
20230809,114000,14168220,6090,6090,6090,6090,52
|
|
20230809,113900,13851540,6090,6110,6110,6090,52
|
|
20230809,113800,13534820,6110,6110,6110,6110,2
|
|
20230809,113700,13522600,6100,6110,6110,6100,62
|
|
20230809,113600,13144380,6110,6110,6110,6110,0
|
|
20230809,113500,13144380,6110,6110,6110,6110,2
|
|
20230809,113400,13132160,6110,6110,6110,6110,2
|
|
20230809,113300,13119940,6110,6110,6110,6110,3
|
|
20230809,113200,13101610,6110,6110,6110,6110,0
|
|
20230809,113100,13101610,6110,6110,6110,6110,2
|
|
20230809,113000,13089390,6110,6110,6110,6110,2
|
|
20230809,112900,13077170,6110,6110,6110,6110,2
|
|
20230809,112800,13064950,6110,6110,6110,6110,2
|
|
20230809,112700,13052730,6110,6110,6110,6110,0
|
|
20230809,112600,13052730,6110,6110,6110,6110,2
|
|
20230809,112500,13040510,6110,6110,6110,6110,2
|
|
20230809,112400,13028290,6110,6110,6110,6110,2
|
|
20230809,112300,13016070,6110,6110,6110,6110,0
|
|
20230809,112200,13016070,6110,6110,6110,6110,2
|
|
20230809,112100,13003850,6110,6110,6110,6110,2
|
|
20230809,112000,12991630,6110,6110,6110,6110,2
|
|
20230809,111900,12979410,6110,6110,6110,6110,0
|
|
20230809,111800,12979410,6110,6110,6110,6110,2
|
|
20230809,111700,12967190,6110,6110,6110,6110,2
|
|
20230809,111600,12954970,6110,6110,6110,6110,32
|
|
20230809,111500,12759450,6110,6110,6110,6110,22
|
|
20230809,111400,12625030,6110,6110,6110,6110,0
|
|
20230809,111300,12625030,6110,6110,6110,6110,2
|
|
20230809,111200,12612810,6110,6110,6110,6110,2
|
|
20230809,111100,12600590,6110,6110,6110,6110,2
|
|
20230809,111000,12588370,6110,6110,6110,6110,0
|
|
20230809,110900,12588370,6110,6110,6110,6110,2
|
|
20230809,110800,12576150,6110,6110,6110,6110,2
|
|
20230809,110700,12563930,6110,6110,6110,6110,2
|
|
20230809,110600,12551710,6110,6110,6110,6110,0
|
|
20230809,110500,12551710,6110,6110,6110,6110,2
|
|
20230809,110400,12539490,6110,6110,6110,6110,2
|
|
20230809,110300,12527270,6110,6110,6110,6110,2
|
|
20230809,110200,12515050,6110,6110,6110,6110,2
|
|
20230809,110100,12502830,6110,6110,6110,6110,0
|
|
20230809,110000,12502830,6110,6110,6110,6110,2
|
|
20230809,105900,12490610,6110,6110,6110,6110,2
|
|
20230809,105800,12478390,6110,6110,6110,6110,2
|
|
20230809,105700,12466170,6110,6110,6110,6110,1
|
|
20230809,105600,12460060,6110,6110,6110,6110,2
|
|
20230809,105500,12447840,6110,6110,6110,6110,9
|
|
20230809,105400,12392850,6110,6110,6110,6110,2
|
|
20230809,105300,12380630,6110,6110,6110,6110,0
|
|
20230809,105200,12380630,6110,6110,6110,6110,2
|
|
20230809,105100,12368410,6110,6110,6110,6110,2
|
|
20230809,105000,12356190,6110,6110,6110,6110,2
|
|
20230809,104900,12343970,6110,6110,6110,6110,2
|
|
20230809,104800,12331750,6110,6110,6110,6110,0
|
|
20230809,104700,12331750,6110,6110,6110,6110,2
|
|
20230809,104600,12319530,6110,6110,6110,6110,2
|
|
20230809,104500,12307310,6110,6110,6110,6110,2
|
|
20230809,104400,12295090,6110,6110,6110,6110,0
|
|
20230809,104300,12295090,6110,6110,6110,6110,2
|
|
20230809,104200,12282870,6110,6110,6110,6110,2
|
|
20230809,104100,12270650,6100,6110,6110,6100,75
|
|
20230809,104000,11812410,6110,6110,6110,6110,0
|
|
20230809,103900,11812410,6110,6110,6110,6110,2
|
|
20230809,103800,11800190,6110,6110,6110,6110,2
|
|
20230809,103700,11787970,6110,6110,6110,6110,2
|
|
20230809,103600,11775750,6110,6110,6110,6110,2
|
|
20230809,103500,11763530,6110,6110,6110,6110,0
|
|
20230809,103400,11763530,6110,6110,6110,6110,2
|
|
20230809,103300,11751310,6110,6110,6110,6110,2
|
|
20230809,103200,11739090,6110,6110,6110,6110,2
|
|
20230809,103100,11726870,6110,6110,6110,6110,0
|
|
20230809,103000,11726870,6110,6110,6110,6110,2
|
|
20230809,102900,11714650,6110,6110,6110,6110,2
|
|
20230809,102800,11702430,6110,6110,6110,6110,2
|
|
20230809,102700,11690210,6110,6110,6110,6110,1
|
|
20230809,102600,11684100,6110,6110,6110,6110,12
|
|
20230809,102500,11610780,6110,6110,6110,6110,2
|
|
20230809,102400,11598560,6110,6110,6110,6110,2
|
|
20230809,102300,11586340,6110,6110,6110,6110,0
|
|
20230809,102200,11586340,6110,6110,6110,6110,2
|
|
20230809,102100,11574120,6110,6110,6110,6110,2
|
|
20230809,102000,11561900,6110,6110,6110,6110,2
|
|
20230809,101900,11549680,6100,6110,6110,6100,3
|
|
20230809,101800,11531360,6110,6110,6110,6110,0
|
|
20230809,101700,11531360,6110,6110,6110,6110,3
|
|
20230809,101600,11513030,6110,6110,6110,6110,2
|
|
20230809,101500,11500810,6110,6110,6110,6110,2
|
|
20230809,101400,11488590,6110,6110,6110,6110,0
|
|
20230809,101300,11488590,6110,6110,6110,6110,2
|
|
20230809,101200,11476370,6110,6110,6110,6110,2
|
|
20230809,101100,11464150,6110,6110,6110,6110,2
|
|
20230809,101000,11451930,6110,6110,6110,6110,0
|
|
20230809,100900,11451930,6110,6110,6110,6110,2
|
|
20230809,100800,11439710,6110,6110,6110,6110,2
|
|
20230809,100700,11427490,6110,6110,6110,6110,2
|
|
20230809,100600,11415270,6110,6110,6110,6110,2
|
|
20230809,100500,11403050,6110,6100,6110,6100,6
|
|
20230809,100400,11366440,6100,6100,6100,6100,2
|
|
20230809,100300,11354240,6110,6110,6110,6110,2
|
|
20230809,100200,11342020,6110,6110,6110,6110,202
|
|
20230809,100100,10107800,6110,6110,6110,6110,0
|
|
20230809,100000,10107800,6110,6100,6110,6100,4
|
|
20230809,095900,10083370,6100,6100,6100,6100,6
|
|
20230809,095800,10046770,6110,6110,6110,6110,2
|
|
20230809,095700,10034550,6100,6100,6100,6100,200
|
|
20230809,095600,8814550,6100,6110,6110,6100,8
|
|
20230809,095500,8765740,6110,6110,6110,6110,2
|
|
20230809,095400,8753520,6100,6110,6110,6100,201
|
|
20230809,095300,7527400,6110,6110,6110,6110,2
|
|
20230809,095200,7515180,6100,6100,6100,6100,3
|
|
20230809,095100,7496880,6110,6110,6110,6110,102
|
|
20230809,095000,6873660,6110,6110,6110,6110,2
|
|
20230809,094900,6861440,6110,6110,6110,6110,3
|
|
20230809,094800,6843110,6110,6110,6110,6110,2
|
|
20230809,094700,6830890,6110,6110,6110,6110,2
|
|
20230809,094600,6818670,6110,6110,6110,6100,104
|
|
20230809,094500,6184230,6110,6110,6110,6110,2
|
|
20230809,094400,6172010,6110,6110,6110,6110,3
|
|
20230809,094300,6153680,6110,6110,6110,6110,102
|
|
20230809,094200,5530460,6110,6120,6120,6110,18
|
|
20230809,094100,5420310,6120,6130,6140,6120,104
|
|
20230809,094000,4783790,6130,6130,6130,6130,2
|
|
20230809,093900,4771530,6140,6130,6140,6130,101
|
|
20230809,093800,4152390,6130,6120,6130,6120,3
|
|
20230809,093700,4134020,6120,6120,6120,6120,2
|
|
20230809,093600,4121780,6130,6130,6130,6130,2
|
|
20230809,093500,4109520,6170,6120,6170,6120,5
|
|
20230809,093400,4078810,6170,6130,6170,6130,106
|
|
20230809,093300,3428960,6130,6130,6130,6130,0
|
|
20230809,093200,3428960,6130,6130,6130,6130,2
|
|
20230809,093100,3416700,6200,6200,6200,6200,0
|
|
20230809,093000,3416700,6200,6100,6200,6100,31
|
|
20230809,092900,3226300,6120,6110,6120,6110,144
|
|
20230809,092800,2346450,6110,6110,6110,6110,2
|
|
20230809,092700,2334230,6110,6110,6110,6110,2
|
|
20230809,092600,2322010,6110,6110,6110,6110,0
|
|
20230809,092500,2322010,6110,6110,6110,6110,2
|
|
20230809,092400,2309790,6110,6110,6110,6110,2
|
|
20230809,092300,2297570,6110,6110,6110,6110,2
|
|
20230809,092200,2285350,6110,6110,6110,6110,0
|
|
20230809,092100,2285350,6110,6110,6110,6110,2
|
|
20230809,092000,2273130,6110,6110,6110,6110,2
|
|
20230809,091900,2260910,6110,6100,6110,6100,2
|
|
20230809,091800,2248700,6110,6110,6110,6110,36
|
|
20230809,091700,2028740,6110,6110,6110,6110,2
|
|
20230809,091600,2016520,6110,6110,6110,6110,2
|
|
20230809,091500,2004300,6100,6100,6100,6100,2
|
|
20230809,091400,1992100,6100,6100,6100,6100,2
|
|
20230809,091300,1979900,6100,6100,6100,6100,5
|
|
20230809,091200,1949400,6100,6100,6100,6100,2
|
|
20230809,091100,1937200,6100,6100,6100,6100,2
|
|
20230809,091000,1925000,6100,6100,6100,6100,2
|
|
20230809,090900,1912800,6100,6100,6100,6100,75
|
|
20230809,090800,1455300,6100,6100,6100,6100,2
|
|
20230809,090700,1443100,6100,6100,6100,6100,2
|
|
20230809,090600,1430900,6100,6100,6100,6100,2
|
|
20230809,090500,1418700,6100,6100,6100,6100,0
|
|
20230809,090400,1418700,6100,6100,6100,6100,2
|
|
20230809,090300,1406500,6100,6090,6100,6090,3
|
|
20230809,090200,1388220,6090,6060,6090,6060,7
|
|
20230809,090100,1345740,6100,6100,6100,6100,1
|
|
20230809,090000,1339640,6080,6090,6090,6080,220
|