668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,200500,41188750,6100,6100,6100,6100,394
|
|
20230810,200400,41188750,6100,6100,6100,6100,0
|
|
20230810,200300,41188750,6100,6100,6100,6100,0
|
|
20230810,200200,41188750,6100,6100,6100,6100,0
|
|
20230810,200100,41188750,6100,6100,6100,6100,0
|
|
20230810,200000,41188750,6100,6100,6100,6100,0
|
|
20230810,195900,41188750,6100,6100,6100,6100,0
|
|
20230810,195800,41188750,6100,6100,6100,6100,0
|
|
20230810,195700,41188750,6100,6100,6100,6100,0
|
|
20230810,195600,41188750,6100,6100,6100,6100,0
|
|
20230810,195500,41188750,6100,6100,6100,6100,0
|
|
20230810,195400,41188750,6100,6100,6100,6100,0
|
|
20230810,195300,41188750,6100,6100,6100,6100,0
|
|
20230810,195200,41188750,6100,6100,6100,6100,0
|
|
20230810,195100,41188750,6100,6100,6100,6100,0
|
|
20230810,195000,41188750,6100,6100,6100,6100,0
|
|
20230810,194900,41188750,6100,6100,6100,6100,0
|
|
20230810,194800,41188750,6100,6100,6100,6100,0
|
|
20230810,194700,41188750,6100,6100,6100,6100,0
|
|
20230810,194600,41188750,6100,6100,6100,6100,0
|
|
20230810,194500,41188750,6100,6100,6100,6100,0
|
|
20230810,194400,41188750,6100,6100,6100,6100,0
|
|
20230810,194300,41188750,6100,6100,6100,6100,0
|
|
20230810,194200,41188750,6100,6100,6100,6100,0
|
|
20230810,194100,41188750,6100,6100,6100,6100,0
|
|
20230810,194000,41188750,6100,6100,6100,6100,0
|
|
20230810,193900,41188750,6100,6100,6100,6100,0
|
|
20230810,193800,41188750,6100,6100,6100,6100,0
|
|
20230810,193700,41188750,6100,6100,6100,6100,0
|
|
20230810,193600,41188750,6100,6100,6100,6100,0
|
|
20230810,193500,41188750,6100,6100,6100,6100,394
|
|
20230810,193400,41188750,6100,6100,6100,6100,0
|
|
20230810,193300,41188750,6100,6100,6100,6100,0
|
|
20230810,193200,41188750,6100,6100,6100,6100,0
|
|
20230810,193100,41188750,6100,6100,6100,6100,0
|
|
20230810,193000,41188750,6100,6100,6100,6100,0
|
|
20230810,192900,41188750,6100,6100,6100,6100,0
|
|
20230810,192800,41188750,6100,6100,6100,6100,0
|
|
20230810,192700,41188750,6100,6100,6100,6100,0
|
|
20230810,192600,41188750,6100,6100,6100,6100,0
|
|
20230810,192500,41188750,6100,6100,6100,6100,0
|
|
20230810,192400,41188750,6100,6100,6100,6100,0
|
|
20230810,192300,41188750,6100,6100,6100,6100,0
|
|
20230810,192200,41188750,6100,6100,6100,6100,0
|
|
20230810,192100,41188750,6100,6100,6100,6100,0
|
|
20230810,192000,41188750,6100,6100,6100,6100,0
|
|
20230810,191900,41188750,6100,6100,6100,6100,0
|
|
20230810,191800,41188750,6100,6100,6100,6100,0
|
|
20230810,191700,41188750,6100,6100,6100,6100,0
|
|
20230810,191600,41188750,6100,6100,6100,6100,0
|
|
20230810,191500,41188750,6100,6100,6100,6100,0
|
|
20230810,191400,41188750,6100,6100,6100,6100,0
|
|
20230810,191300,41188750,6100,6100,6100,6100,0
|
|
20230810,191200,41188750,6100,6100,6100,6100,0
|
|
20230810,191100,41188750,6100,6100,6100,6100,0
|
|
20230810,191000,41188750,6100,6100,6100,6100,0
|
|
20230810,190900,41188750,6100,6100,6100,6100,0
|
|
20230810,190800,41188750,6100,6100,6100,6100,0
|
|
20230810,190700,41188750,6100,6100,6100,6100,0
|
|
20230810,190600,41188750,6100,6100,6100,6100,0
|
|
20230810,190500,41188750,6100,6100,6100,6100,394
|
|
20230810,190400,41188750,6100,6100,6100,6100,0
|
|
20230810,190300,41188750,6100,6100,6100,6100,0
|
|
20230810,190200,41188750,6100,6100,6100,6100,0
|
|
20230810,190100,41188750,6100,6100,6100,6100,0
|
|
20230810,190000,41188750,6100,6100,6100,6100,0
|
|
20230810,185900,41188750,6100,6100,6100,6100,0
|
|
20230810,185800,41188750,6100,6100,6100,6100,0
|
|
20230810,185700,41188750,6100,6100,6100,6100,0
|
|
20230810,185600,41188750,6100,6100,6100,6100,0
|
|
20230810,185500,41188750,6100,6100,6100,6100,0
|
|
20230810,185400,41188750,6100,6100,6100,6100,0
|
|
20230810,185300,41188750,6100,6100,6100,6100,0
|
|
20230810,185200,41188750,6100,6100,6100,6100,0
|
|
20230810,185100,41188750,6100,6100,6100,6100,0
|
|
20230810,185000,41188750,6100,6100,6100,6100,0
|
|
20230810,184900,41188750,6100,6100,6100,6100,0
|
|
20230810,184800,41188750,6100,6100,6100,6100,0
|
|
20230810,184700,41188750,6100,6100,6100,6100,0
|
|
20230810,184600,41188750,6100,6100,6100,6100,0
|
|
20230810,184500,41188750,6100,6100,6100,6100,0
|
|
20230810,184400,41188750,6100,6100,6100,6100,0
|
|
20230810,184300,41188750,6100,6100,6100,6100,0
|
|
20230810,184200,41188750,6100,6100,6100,6100,0
|
|
20230810,184100,41188750,6100,6100,6100,6100,0
|
|
20230810,184000,41188750,6100,6100,6100,6100,0
|
|
20230810,183900,41188750,6100,6100,6100,6100,0
|
|
20230810,183800,41188750,6100,6100,6100,6100,0
|
|
20230810,183700,41188750,6100,6100,6100,6100,0
|
|
20230810,183600,41188750,6100,6100,6100,6100,0
|
|
20230810,183500,41188750,6100,6100,6100,6100,394
|
|
20230810,183400,41188750,6100,6100,6100,6100,0
|
|
20230810,183300,41188750,6100,6100,6100,6100,0
|
|
20230810,183200,41188750,6100,6100,6100,6100,0
|
|
20230810,183100,41188750,6100,6100,6100,6100,0
|
|
20230810,183000,41188750,6100,6100,6100,6100,0
|
|
20230810,182900,41188750,6100,6100,6100,6100,0
|
|
20230810,182800,41188750,6100,6100,6100,6100,0
|
|
20230810,182700,41188750,6100,6100,6100,6100,0
|
|
20230810,182600,41188750,6100,6100,6100,6100,0
|
|
20230810,182500,41188750,6100,6100,6100,6100,0
|
|
20230810,182400,41188750,6100,6100,6100,6100,0
|
|
20230810,182300,41188750,6100,6100,6100,6100,0
|
|
20230810,182200,41188750,6100,6100,6100,6100,0
|
|
20230810,182100,41188750,6100,6100,6100,6100,0
|
|
20230810,182000,41188750,6100,6100,6100,6100,0
|
|
20230810,181900,41188750,6100,6100,6100,6100,0
|
|
20230810,181800,41188750,6100,6100,6100,6100,0
|
|
20230810,181700,41188750,6100,6100,6100,6100,0
|
|
20230810,181600,41188750,6100,6100,6100,6100,0
|
|
20230810,181500,41188750,6100,6100,6100,6100,0
|
|
20230810,181400,41188750,6100,6100,6100,6100,0
|
|
20230810,181300,41188750,6100,6100,6100,6100,0
|
|
20230810,181200,41188750,6100,6100,6100,6100,0
|
|
20230810,181100,41188750,6100,6100,6100,6100,0
|
|
20230810,181000,41188750,6100,6100,6100,6100,0
|
|
20230810,180900,41188750,6100,6100,6100,6100,0
|
|
20230810,180800,41188750,6100,6100,6100,6100,0
|
|
20230810,180700,41188750,6100,6100,6100,6100,0
|
|
20230810,180600,41188750,6100,6100,6100,6100,0
|
|
20230810,180500,41188750,6100,6100,6100,6100,394
|
|
20230810,180400,41188750,6100,6100,6100,6100,0
|
|
20230810,180300,41188750,6100,6100,6100,6100,0
|
|
20230810,180200,41188750,6100,6100,6100,6100,0
|
|
20230810,180100,41188750,6100,6100,6100,6100,0
|
|
20230810,180000,41188750,6100,6100,6100,6100,0
|
|
20230810,175900,41188750,6100,6100,6100,6100,0
|
|
20230810,175800,41188750,6100,6100,6100,6100,0
|
|
20230810,175700,41188750,6100,6100,6100,6100,0
|
|
20230810,175600,41188750,6100,6100,6100,6100,0
|
|
20230810,175500,41188750,6100,6100,6100,6100,0
|
|
20230810,175400,41188750,6100,6100,6100,6100,0
|
|
20230810,175300,41188750,6100,6100,6100,6100,0
|
|
20230810,175200,41188750,6100,6100,6100,6100,0
|
|
20230810,175100,41188750,6100,6100,6100,6100,0
|
|
20230810,175000,41188750,6100,6100,6100,6100,0
|
|
20230810,174900,41188750,6100,6100,6100,6100,0
|
|
20230810,174800,41188750,6100,6100,6100,6100,0
|
|
20230810,174700,41188750,6100,6100,6100,6100,0
|
|
20230810,174600,41188750,6100,6100,6100,6100,0
|
|
20230810,174500,41188750,6100,6100,6100,6100,0
|
|
20230810,174400,41188750,6100,6100,6100,6100,0
|
|
20230810,174300,41188750,6100,6100,6100,6100,0
|
|
20230810,174200,41188750,6100,6100,6100,6100,0
|
|
20230810,174100,41188750,6100,6100,6100,6100,0
|
|
20230810,174000,41188750,6100,6100,6100,6100,0
|
|
20230810,173900,41188750,6100,6100,6100,6100,0
|
|
20230810,173800,41188750,6100,6100,6100,6100,0
|
|
20230810,173700,41188750,6100,6100,6100,6100,0
|
|
20230810,173600,41188750,6100,6100,6100,6100,0
|
|
20230810,173500,41188750,6100,6100,6100,6100,394
|
|
20230810,173400,41188750,6100,6100,6100,6100,0
|
|
20230810,173300,41188750,6100,6100,6100,6100,0
|
|
20230810,173200,41188750,6100,6100,6100,6100,0
|
|
20230810,173100,41188750,6100,6100,6100,6100,0
|
|
20230810,173000,41188750,6100,6100,6100,6100,0
|
|
20230810,172900,41188750,6100,6100,6100,6100,0
|
|
20230810,172800,41188750,6100,6100,6100,6100,0
|
|
20230810,172700,41188750,6100,6100,6100,6100,0
|
|
20230810,172600,41188750,6100,6100,6100,6100,0
|
|
20230810,172500,41188750,6100,6100,6100,6100,0
|
|
20230810,172400,41188750,6100,6100,6100,6100,0
|
|
20230810,172300,41188750,6100,6100,6100,6100,0
|
|
20230810,172200,41188750,6100,6100,6100,6100,0
|
|
20230810,172100,41188750,6100,6100,6100,6100,0
|
|
20230810,172000,41188750,6100,6100,6100,6100,0
|
|
20230810,171900,41188750,6100,6100,6100,6100,0
|
|
20230810,171800,41188750,6100,6100,6100,6100,0
|
|
20230810,171700,41188750,6100,6100,6100,6100,0
|
|
20230810,171600,41188750,6100,6100,6100,6100,0
|
|
20230810,171500,41188750,6100,6100,6100,6100,0
|
|
20230810,171400,41188750,6100,6100,6100,6100,0
|
|
20230810,171300,41188750,6100,6100,6100,6100,0
|
|
20230810,171200,41188750,6100,6100,6100,6100,0
|
|
20230810,171100,41188750,6100,6100,6100,6100,0
|
|
20230810,171000,41188750,6100,6100,6100,6100,0
|
|
20230810,170900,41188750,6100,6100,6100,6100,0
|
|
20230810,170800,41188750,6100,6100,6100,6100,0
|
|
20230810,170700,41188750,6100,6100,6100,6100,0
|
|
20230810,170600,41188750,6100,6100,6100,6100,0
|
|
20230810,170500,41188750,6100,6100,6100,6100,394
|
|
20230810,170400,41188750,6100,6100,6100,6100,0
|
|
20230810,170300,41188750,6100,6100,6100,6100,0
|
|
20230810,170200,41188750,6100,6100,6100,6100,0
|
|
20230810,170100,41188750,6100,6100,6100,6100,0
|
|
20230810,170000,41188750,6100,6100,6100,6100,0
|
|
20230810,165900,41188750,6100,6100,6100,6100,0
|
|
20230810,165800,41188750,6100,6100,6100,6100,0
|
|
20230810,165700,41188750,6100,6100,6100,6100,0
|
|
20230810,165600,41188750,6100,6100,6100,6100,0
|
|
20230810,165500,41188750,6100,6100,6100,6100,0
|
|
20230810,165400,41188750,6100,6100,6100,6100,0
|
|
20230810,165300,41188750,6100,6100,6100,6100,0
|
|
20230810,165200,41188750,6100,6100,6100,6100,0
|
|
20230810,165100,41188750,6100,6100,6100,6100,0
|
|
20230810,165000,41188750,6100,6100,6100,6100,0
|
|
20230810,164900,41188750,6100,6100,6100,6100,0
|
|
20230810,164800,41188750,6100,6100,6100,6100,0
|
|
20230810,164700,41188750,6100,6100,6100,6100,0
|
|
20230810,164600,41188750,6100,6100,6100,6100,0
|
|
20230810,164500,41188750,6100,6100,6100,6100,0
|
|
20230810,164400,41188750,6100,6100,6100,6100,0
|
|
20230810,164300,41188750,6100,6100,6100,6100,0
|
|
20230810,164200,41188750,6100,6100,6100,6100,0
|
|
20230810,164100,41188750,6100,6100,6100,6100,0
|
|
20230810,164000,41188750,6100,6100,6100,6100,0
|
|
20230810,163900,41188750,6100,6100,6100,6100,0
|
|
20230810,163800,41188750,6100,6100,6100,6100,0
|
|
20230810,163700,41188750,6100,6100,6100,6100,0
|
|
20230810,163600,41188750,6100,6100,6100,6100,0
|
|
20230810,163500,41188750,6100,6100,6100,6100,394
|
|
20230810,163400,41188750,6100,6100,6100,6100,0
|
|
20230810,163300,41188750,6100,6100,6100,6100,0
|
|
20230810,163200,41188750,6100,6100,6100,6100,0
|
|
20230810,163100,41188750,6100,6100,6100,6100,0
|
|
20230810,163000,41188750,6100,6100,6100,6100,0
|
|
20230810,162900,41188750,6100,6100,6100,6100,0
|
|
20230810,162800,41188750,6100,6100,6100,6100,0
|
|
20230810,162700,41188750,6100,6100,6100,6100,0
|
|
20230810,162600,41188750,6100,6100,6100,6100,0
|
|
20230810,162500,41188750,6100,6100,6100,6100,0
|
|
20230810,162400,41188750,6100,6100,6100,6100,0
|
|
20230810,162300,41188750,6100,6100,6100,6100,0
|
|
20230810,162200,41188750,6100,6100,6100,6100,0
|
|
20230810,162100,41188750,6100,6100,6100,6100,0
|
|
20230810,162000,41188750,6100,6100,6100,6100,0
|
|
20230810,161900,41188750,6100,6100,6100,6100,0
|
|
20230810,161800,41188750,6100,6100,6100,6100,0
|
|
20230810,161700,41188750,6100,6100,6100,6100,0
|
|
20230810,161600,41188750,6100,6100,6100,6100,0
|
|
20230810,161500,41188750,6100,6100,6100,6100,0
|
|
20230810,161400,41188750,6100,6100,6100,6100,0
|
|
20230810,161300,41188750,6100,6100,6100,6100,0
|
|
20230810,161200,41188750,6100,6100,6100,6100,0
|
|
20230810,161100,41188750,6100,6100,6100,6100,0
|
|
20230810,161000,41188750,6100,6100,6100,6100,0
|
|
20230810,160900,41188750,6100,6100,6100,6100,0
|
|
20230810,160800,41188750,6100,6100,6100,6100,0
|
|
20230810,160700,41188750,6100,6100,6100,6100,0
|
|
20230810,160600,41188750,6100,6100,6100,6100,0
|
|
20230810,160500,41188750,6100,6100,6100,6100,394
|
|
20230810,160400,41188750,6100,6100,6100,6100,0
|
|
20230810,160300,41188750,6100,6100,6100,6100,0
|
|
20230810,160200,41188750,6100,6100,6100,6100,0
|
|
20230810,160100,41188750,6100,6100,6100,6100,0
|
|
20230810,160000,41188750,6100,6100,6100,6100,0
|
|
20230810,155900,41188750,6100,6100,6100,6100,0
|
|
20230810,155800,41188750,6100,6100,6100,6100,0
|
|
20230810,155700,41188750,6100,6100,6100,6100,0
|
|
20230810,155600,41188750,6100,6100,6100,6100,0
|
|
20230810,155500,41188750,6100,6100,6100,6100,0
|
|
20230810,155400,41188750,6100,6100,6100,6100,0
|
|
20230810,155300,41188750,6100,6100,6100,6100,0
|
|
20230810,155200,41188750,6100,6100,6100,6100,0
|
|
20230810,155100,41188750,6100,6100,6100,6100,0
|
|
20230810,155000,41188750,6100,6100,6100,6100,0
|
|
20230810,154900,41188750,6100,6100,6100,6100,0
|
|
20230810,154800,41188750,6100,6100,6100,6100,0
|
|
20230810,154700,41188750,6100,6100,6100,6100,0
|
|
20230810,154600,41188750,6100,6100,6100,6100,0
|
|
20230810,154500,41188750,6100,6100,6100,6100,0
|
|
20230810,154400,41188750,6100,6100,6100,6100,0
|
|
20230810,154300,41188750,6100,6100,6100,6100,0
|
|
20230810,154200,41188750,6100,6100,6100,6100,0
|
|
20230810,154100,41188750,6100,6100,6100,6100,0
|
|
20230810,154000,41188750,6100,6100,6100,6100,0
|
|
20230810,153900,41188750,6100,6100,6100,6100,0
|
|
20230810,153800,41188750,6100,6100,6100,6100,0
|
|
20230810,153700,41188750,6100,6100,6100,6100,0
|
|
20230810,153600,41188750,6100,6100,6100,6100,0
|
|
20230810,153500,41188750,6100,6100,6100,6100,394
|
|
20230810,153400,41188750,6100,6100,6100,6100,0
|
|
20230810,153300,41188750,6100,6100,6100,6100,0
|
|
20230810,153200,41188750,6100,6100,6100,6100,0
|
|
20230810,153100,41188750,6100,6100,6100,6100,0
|
|
20230810,153000,41188750,6100,6100,6100,6100,394
|
|
20230810,152900,38785350,6090,6090,6090,6090,0
|
|
20230810,152800,38785350,6090,6090,6090,6090,0
|
|
20230810,152700,38785350,6090,6090,6090,6090,0
|
|
20230810,152600,38785350,6090,6090,6090,6090,0
|
|
20230810,152500,38785350,6090,6090,6090,6090,0
|
|
20230810,152400,38785350,6090,6090,6090,6090,0
|
|
20230810,152300,38785350,6090,6090,6090,6090,0
|
|
20230810,152200,38785350,6090,6090,6090,6090,0
|
|
20230810,152100,38785350,6090,6090,6090,6090,0
|
|
20230810,152000,38785350,6090,6090,6090,6090,0
|
|
20230810,151900,38785350,6090,6090,6090,6090,3
|
|
20230810,151800,38767080,6090,6090,6090,6090,0
|
|
20230810,151700,38767080,6090,6090,6090,6090,5
|
|
20230810,151600,38736630,6090,6090,6090,6090,1
|
|
20230810,151500,38730540,6090,6090,6090,6090,3
|
|
20230810,151400,38712270,6090,6090,6090,6090,0
|
|
20230810,151300,38712270,6090,6060,6100,6060,318
|
|
20230810,151200,36775980,6090,6060,6090,6060,289
|
|
20230810,151100,35024340,6070,6070,6070,6070,0
|
|
20230810,151000,35024340,6070,6070,6070,6070,50
|
|
20230810,150900,34720840,6070,6070,6070,6070,0
|
|
20230810,150800,34720840,6070,6070,6070,6070,0
|
|
20230810,150700,34720840,6070,6070,6070,6070,0
|
|
20230810,150600,34720840,6070,6070,6070,6070,0
|
|
20230810,150500,34720840,6070,6070,6070,6070,0
|
|
20230810,150400,34720840,6070,6070,6070,6070,0
|
|
20230810,150300,34720840,6070,6070,6070,6070,0
|
|
20230810,150200,34720840,6070,6070,6070,6070,10
|
|
20230810,150100,34660140,6020,6020,6020,6020,0
|
|
20230810,150000,34660140,6020,6020,6020,6020,0
|
|
20230810,145900,34660140,6020,6020,6020,6020,0
|
|
20230810,145800,34660140,6020,6060,6060,6020,517
|
|
20230810,145700,31539520,6070,6070,6070,6070,0
|
|
20230810,145600,31539520,6070,6070,6070,6070,2
|
|
20230810,145500,31527380,6070,6070,6070,6070,0
|
|
20230810,145400,31527380,6070,6070,6070,6070,0
|
|
20230810,145300,31527380,6070,6070,6070,6070,0
|
|
20230810,145200,31527380,6070,6070,6070,6070,0
|
|
20230810,145100,31527380,6070,6070,6070,6070,0
|
|
20230810,145000,31527380,6070,6070,6070,6070,0
|
|
20230810,144900,31527380,6070,6070,6070,6070,46
|
|
20230810,144800,31248160,6080,6080,6080,6080,0
|
|
20230810,144700,31248160,6080,6080,6080,6080,0
|
|
20230810,144600,31248160,6080,6080,6080,6080,0
|
|
20230810,144500,31248160,6080,6080,6080,6080,0
|
|
20230810,144400,31248160,6080,6080,6080,6080,0
|
|
20230810,144300,31248160,6080,6080,6080,6080,0
|
|
20230810,144200,31248160,6080,6080,6080,6080,0
|
|
20230810,144100,31248160,6080,6080,6080,6080,0
|
|
20230810,144000,31248160,6080,6080,6080,6080,0
|
|
20230810,143900,31248160,6080,6080,6080,6080,0
|
|
20230810,143800,31248160,6080,6080,6080,6080,0
|
|
20230810,143700,31248160,6080,6080,6080,6080,0
|
|
20230810,143600,31248160,6080,6080,6080,6080,0
|
|
20230810,143500,31248160,6080,6080,6080,6080,0
|
|
20230810,143400,31248160,6080,6080,6080,6080,0
|
|
20230810,143300,31248160,6080,6080,6080,6080,0
|
|
20230810,143200,31248160,6080,6080,6080,6080,0
|
|
20230810,143100,31248160,6080,6080,6080,6080,0
|
|
20230810,143000,31248160,6080,6080,6080,6080,0
|
|
20230810,142900,31248160,6080,6080,6080,6080,0
|
|
20230810,142800,31248160,6080,6080,6080,6080,0
|
|
20230810,142700,31248160,6080,6080,6080,6080,0
|
|
20230810,142600,31248160,6080,6080,6080,6080,0
|
|
20230810,142500,31248160,6080,6080,6080,6080,0
|
|
20230810,142400,31248160,6080,6080,6080,6080,4
|
|
20230810,142300,31223840,6090,6090,6090,6090,0
|
|
20230810,142200,31223840,6090,6090,6090,6090,0
|
|
20230810,142100,31223840,6090,6090,6090,6090,0
|
|
20230810,142000,31223840,6090,6090,6090,6090,0
|
|
20230810,141900,31223840,6090,6090,6090,6090,0
|
|
20230810,141800,31223840,6090,6090,6090,6090,0
|
|
20230810,141700,31223840,6090,6090,6090,6090,0
|
|
20230810,141600,31223840,6090,6090,6090,6090,0
|
|
20230810,141500,31223840,6090,6090,6090,6090,0
|
|
20230810,141400,31223840,6090,6090,6090,6090,0
|
|
20230810,141300,31223840,6090,6090,6090,6090,0
|
|
20230810,141200,31223840,6090,6090,6090,6090,0
|
|
20230810,141100,31223840,6090,6090,6090,6090,0
|
|
20230810,141000,31223840,6090,6090,6090,6090,0
|
|
20230810,140900,31223840,6090,6090,6090,6090,0
|
|
20230810,140800,31223840,6090,6090,6090,6090,0
|
|
20230810,140700,31223840,6090,6090,6090,6090,0
|
|
20230810,140600,31223840,6090,6090,6090,6090,0
|
|
20230810,140500,31223840,6090,6090,6090,6090,10
|
|
20230810,140400,31162940,6090,6090,6090,6090,0
|
|
20230810,140300,31162940,6090,6090,6090,6090,0
|
|
20230810,140200,31162940,6090,6090,6090,6090,0
|
|
20230810,140100,31162940,6090,6090,6090,6090,0
|
|
20230810,140000,31162940,6090,6090,6090,6090,0
|
|
20230810,135900,31162940,6090,6090,6090,6090,0
|
|
20230810,135800,31162940,6090,6090,6090,6090,0
|
|
20230810,135700,31162940,6090,6090,6090,6090,0
|
|
20230810,135600,31162940,6090,6090,6090,6090,0
|
|
20230810,135500,31162940,6090,6090,6090,6090,0
|
|
20230810,135400,31162940,6090,6090,6090,6090,51
|
|
20230810,135300,30852350,6090,6090,6090,6090,0
|
|
20230810,135200,30852350,6090,6090,6090,6090,32
|
|
20230810,135100,30657470,6040,6040,6040,6040,0
|
|
20230810,135000,30657470,6040,6080,6080,6040,302
|
|
20230810,134900,28830120,6090,6090,6090,6090,32
|
|
20230810,134800,28635240,6090,6090,6090,6090,0
|
|
20230810,134700,28635240,6090,6090,6090,6090,0
|
|
20230810,134600,28635240,6090,6090,6090,6090,0
|
|
20230810,134500,28635240,6090,6090,6090,6090,0
|
|
20230810,134400,28635240,6090,6090,6090,6090,0
|
|
20230810,134300,28635240,6090,6090,6090,6090,0
|
|
20230810,134200,28635240,6090,6090,6090,6090,0
|
|
20230810,134100,28635240,6090,6090,6090,6090,1
|
|
20230810,134000,28629150,6100,6100,6100,6100,0
|
|
20230810,133900,28629150,6100,6100,6100,6100,0
|
|
20230810,133800,28629150,6100,6100,6100,6100,0
|
|
20230810,133700,28629150,6100,6100,6100,6100,0
|
|
20230810,133600,28629150,6100,6100,6100,6100,0
|
|
20230810,133500,28629150,6100,6100,6100,6100,0
|
|
20230810,133400,28629150,6100,6100,6100,6100,0
|
|
20230810,133300,28629150,6100,6100,6100,6100,0
|
|
20230810,133200,28629150,6100,6100,6100,6100,0
|
|
20230810,133100,28629150,6100,6100,6100,6100,0
|
|
20230810,133000,28629150,6100,6100,6100,6100,10
|
|
20230810,132900,28568150,6100,6100,6100,6100,0
|
|
20230810,132800,28568150,6100,6100,6100,6100,0
|
|
20230810,132700,28568150,6100,6100,6100,6100,1
|
|
20230810,132600,28562050,6100,6100,6100,6100,0
|
|
20230810,132500,28562050,6100,6100,6100,6100,0
|
|
20230810,132400,28562050,6100,6100,6100,6100,0
|
|
20230810,132300,28562050,6100,6100,6100,6100,0
|
|
20230810,132200,28562050,6100,6100,6100,6100,0
|
|
20230810,132100,28562050,6100,6100,6100,6100,0
|
|
20230810,132000,28562050,6100,6100,6100,6100,0
|
|
20230810,131900,28562050,6100,6100,6100,6100,0
|
|
20230810,131800,28562050,6100,6100,6100,6100,0
|
|
20230810,131700,28562050,6100,6100,6100,6100,0
|
|
20230810,131600,28562050,6100,6100,6100,6100,0
|
|
20230810,131500,28562050,6100,6100,6100,6100,0
|
|
20230810,131400,28562050,6100,6100,6100,6100,0
|
|
20230810,131300,28562050,6100,6100,6100,6100,0
|
|
20230810,131200,28562050,6100,6100,6100,6100,0
|
|
20230810,131100,28562050,6100,6100,6100,6100,0
|
|
20230810,131000,28562050,6100,6100,6100,6100,0
|
|
20230810,130900,28562050,6100,6100,6100,6100,0
|
|
20230810,130800,28562050,6100,6100,6100,6100,0
|
|
20230810,130700,28562050,6100,6100,6100,6100,0
|
|
20230810,130600,28562050,6100,6100,6100,6100,0
|
|
20230810,130500,28562050,6100,6100,6100,6100,0
|
|
20230810,130400,28562050,6100,6100,6100,6100,0
|
|
20230810,130300,28562050,6100,6100,6100,6100,0
|
|
20230810,130200,28562050,6100,6100,6100,6100,0
|
|
20230810,130100,28562050,6100,6100,6100,6100,0
|
|
20230810,130000,28562050,6100,6100,6100,6100,0
|
|
20230810,125900,28562050,6100,6100,6100,6100,0
|
|
20230810,125800,28562050,6100,6100,6100,6100,0
|
|
20230810,125700,28562050,6100,6100,6100,6100,0
|
|
20230810,125600,28562050,6100,6100,6100,6100,0
|
|
20230810,125500,28562050,6100,6100,6100,6100,0
|
|
20230810,125400,28562050,6100,6100,6100,6100,0
|
|
20230810,125300,28562050,6100,6100,6100,6100,0
|
|
20230810,125200,28562050,6100,6100,6100,6100,0
|
|
20230810,125100,28562050,6100,6100,6100,6100,0
|
|
20230810,125000,28562050,6100,6100,6100,6100,0
|
|
20230810,124900,28562050,6100,6100,6100,6100,0
|
|
20230810,124800,28562050,6100,6100,6100,6100,0
|
|
20230810,124700,28562050,6100,6100,6100,6100,0
|
|
20230810,124600,28562050,6100,6100,6100,6100,0
|
|
20230810,124500,28562050,6100,6100,6100,6100,0
|
|
20230810,124400,28562050,6100,6100,6100,6100,0
|
|
20230810,124300,28562050,6100,6100,6100,6100,0
|
|
20230810,124200,28562050,6100,6100,6100,6100,0
|
|
20230810,124100,28562050,6100,6100,6100,6100,0
|
|
20230810,124000,28562050,6100,6100,6100,6100,0
|
|
20230810,123900,28562050,6100,6100,6100,6100,0
|
|
20230810,123800,28562050,6100,6100,6100,6100,0
|
|
20230810,123700,28562050,6100,6100,6100,6100,10
|
|
20230810,123600,28501050,6100,6100,6100,6100,0
|
|
20230810,123500,28501050,6100,6100,6100,6100,0
|
|
20230810,123400,28501050,6100,6100,6100,6100,0
|
|
20230810,123300,28501050,6100,6090,6100,6090,3
|
|
20230810,123200,28482770,6060,6060,6060,6060,0
|
|
20230810,123100,28482770,6060,6060,6060,6060,0
|
|
20230810,123000,28482770,6060,6060,6060,6060,0
|
|
20230810,122900,28482770,6060,6060,6060,6060,2
|
|
20230810,122800,28470650,6110,6110,6110,6110,0
|
|
20230810,122700,28470650,6110,6110,6110,6110,0
|
|
20230810,122600,28470650,6110,6110,6110,6110,0
|
|
20230810,122500,28470650,6110,6110,6110,6110,0
|
|
20230810,122400,28470650,6110,6110,6110,6110,0
|
|
20230810,122300,28470650,6110,6110,6110,6110,0
|
|
20230810,122200,28470650,6110,6110,6110,6110,0
|
|
20230810,122100,28470650,6110,6110,6110,6110,0
|
|
20230810,122000,28470650,6110,6110,6110,6110,0
|
|
20230810,121900,28470650,6110,6110,6110,6110,0
|
|
20230810,121800,28470650,6110,6110,6110,6110,0
|
|
20230810,121700,28470650,6110,6110,6110,6110,0
|
|
20230810,121600,28470650,6110,6110,6110,6110,0
|
|
20230810,121500,28470650,6110,6110,6110,6110,0
|
|
20230810,121400,28470650,6110,6110,6110,6110,0
|
|
20230810,121300,28470650,6110,6110,6110,6110,0
|
|
20230810,121200,28470650,6110,6110,6110,6110,0
|
|
20230810,121100,28470650,6110,6110,6110,6110,0
|
|
20230810,121000,28470650,6110,6110,6110,6110,0
|
|
20230810,120900,28470650,6110,6110,6110,6110,0
|
|
20230810,120800,28470650,6110,6110,6110,6110,0
|
|
20230810,120700,28470650,6110,6110,6110,6110,1
|
|
20230810,120600,28464540,6000,6080,6080,6000,2798
|
|
20230810,120500,11565450,6090,6080,6090,6080,31
|
|
20230810,120400,11376960,6090,6090,6090,6090,0
|
|
20230810,120300,11376960,6090,6090,6090,6090,0
|
|
20230810,120200,11376960,6090,6090,6090,6090,0
|
|
20230810,120100,11376960,6090,6090,6090,6090,29
|
|
20230810,120000,11200350,6090,6090,6090,6090,0
|
|
20230810,115900,11200350,6090,6090,6090,6090,0
|
|
20230810,115800,11200350,6090,6090,6090,6090,0
|
|
20230810,115700,11200350,6090,6090,6090,6090,0
|
|
20230810,115600,11200350,6090,6090,6090,6090,0
|
|
20230810,115500,11200350,6090,6090,6090,6090,0
|
|
20230810,115400,11200350,6090,6090,6090,6090,0
|
|
20230810,115300,11200350,6090,6090,6090,6090,11
|
|
20230810,115200,11133360,6090,6090,6090,6090,3
|
|
20230810,115100,11115090,6090,6090,6090,6090,0
|
|
20230810,115000,11115090,6090,6090,6090,6090,0
|
|
20230810,114900,11115090,6090,6090,6090,6090,0
|
|
20230810,114800,11115090,6090,6090,6090,6090,0
|
|
20230810,114700,11115090,6090,6090,6090,6090,0
|
|
20230810,114600,11115090,6090,6090,6090,6090,0
|
|
20230810,114500,11115090,6090,6090,6090,6090,0
|
|
20230810,114400,11115090,6090,6090,6090,6090,0
|
|
20230810,114300,11115090,6090,6090,6090,6090,0
|
|
20230810,114200,11115090,6090,6090,6090,6090,0
|
|
20230810,114100,11115090,6090,6090,6090,6090,0
|
|
20230810,114000,11115090,6090,6090,6090,6090,0
|
|
20230810,113900,11115090,6090,6090,6090,6090,0
|
|
20230810,113800,11115090,6090,6090,6090,6090,0
|
|
20230810,113700,11115090,6090,6090,6090,6090,0
|
|
20230810,113600,11115090,6090,6090,6090,6090,0
|
|
20230810,113500,11115090,6090,6090,6090,6070,270
|
|
20230810,113400,9475610,6080,6080,6080,6080,27
|
|
20230810,113300,9311450,6080,6080,6080,6080,65
|
|
20230810,113200,8916250,6090,6090,6090,6090,18
|
|
20230810,113100,8806630,6090,6090,6090,6090,12
|
|
20230810,113000,8733550,6090,6090,6090,6090,12
|
|
20230810,112900,8660470,6090,6100,6100,6090,224
|
|
20230810,112800,7296160,6130,6130,6130,6130,0
|
|
20230810,112700,7296160,6130,6130,6130,6130,0
|
|
20230810,112600,7296160,6130,6130,6130,6130,0
|
|
20230810,112500,7296160,6130,6130,6130,6130,0
|
|
20230810,112400,7296160,6130,6130,6130,6130,0
|
|
20230810,112300,7296160,6130,6130,6130,6130,0
|
|
20230810,112200,7296160,6130,6130,6130,6130,0
|
|
20230810,112100,7296160,6130,6130,6130,6130,0
|
|
20230810,112000,7296160,6130,6130,6130,6130,0
|
|
20230810,111900,7296160,6130,6130,6130,6130,0
|
|
20230810,111800,7296160,6130,6130,6130,6130,0
|
|
20230810,111700,7296160,6130,6130,6130,6130,0
|
|
20230810,111600,7296160,6130,6130,6130,6130,0
|
|
20230810,111500,7296160,6130,6130,6130,6130,0
|
|
20230810,111400,7296160,6130,6130,6130,6130,0
|
|
20230810,111300,7296160,6130,6130,6130,6130,0
|
|
20230810,111200,7296160,6130,6130,6130,6130,0
|
|
20230810,111100,7296160,6130,6130,6130,6130,0
|
|
20230810,111000,7296160,6130,6130,6130,6130,0
|
|
20230810,110900,7296160,6130,6130,6130,6130,0
|
|
20230810,110800,7296160,6130,6130,6130,6130,0
|
|
20230810,110700,7296160,6130,6130,6130,6130,0
|
|
20230810,110600,7296160,6130,6130,6130,6130,0
|
|
20230810,110500,7296160,6130,6130,6130,6130,0
|
|
20230810,110400,7296160,6130,6130,6130,6130,0
|
|
20230810,110300,7296160,6130,6130,6130,6130,0
|
|
20230810,110200,7296160,6130,6130,6130,6130,0
|
|
20230810,110100,7296160,6130,6130,6130,6130,0
|
|
20230810,110000,7296160,6130,6130,6130,6130,0
|
|
20230810,105900,7296160,6130,6130,6130,6130,0
|
|
20230810,105800,7296160,6130,6130,6130,6130,0
|
|
20230810,105700,7296160,6130,6130,6130,6130,0
|
|
20230810,105600,7296160,6130,6130,6130,6130,0
|
|
20230810,105500,7296160,6130,6130,6130,6130,0
|
|
20230810,105400,7296160,6130,6130,6130,6130,0
|
|
20230810,105300,7296160,6130,6130,6130,6130,0
|
|
20230810,105200,7296160,6130,6130,6130,6130,0
|
|
20230810,105100,7296160,6130,6130,6130,6130,0
|
|
20230810,105000,7296160,6130,6130,6130,6130,0
|
|
20230810,104900,7296160,6130,6130,6130,6130,0
|
|
20230810,104800,7296160,6130,6130,6130,6130,0
|
|
20230810,104700,7296160,6130,6130,6130,6130,0
|
|
20230810,104600,7296160,6130,6130,6130,6130,0
|
|
20230810,104500,7296160,6130,6130,6130,6130,0
|
|
20230810,104400,7296160,6130,6130,6130,6130,0
|
|
20230810,104300,7296160,6130,6130,6130,6130,0
|
|
20230810,104200,7296160,6130,6130,6130,6130,0
|
|
20230810,104100,7296160,6130,6130,6130,6130,0
|
|
20230810,104000,7296160,6130,6130,6130,6130,0
|
|
20230810,103900,7296160,6130,6130,6130,6130,0
|
|
20230810,103800,7296160,6130,6130,6130,6130,0
|
|
20230810,103700,7296160,6130,6130,6130,6130,0
|
|
20230810,103600,7296160,6130,6130,6130,6130,0
|
|
20230810,103500,7296160,6130,6130,6130,6130,1
|
|
20230810,103400,7290030,6130,6130,6130,6130,1
|
|
20230810,103300,7283900,6100,6110,6110,6100,300
|
|
20230810,103200,5453880,6130,6130,6130,6130,0
|
|
20230810,103100,5453880,6130,6130,6130,6130,0
|
|
20230810,103000,5453880,6130,6130,6130,6130,0
|
|
20230810,102900,5453880,6130,6130,6130,6130,0
|
|
20230810,102800,5453880,6130,6130,6130,6130,0
|
|
20230810,102700,5453880,6130,6130,6130,6130,13
|
|
20230810,102600,5374190,6130,6130,6130,6130,0
|
|
20230810,102500,5374190,6130,6130,6130,6130,0
|
|
20230810,102400,5374190,6130,6130,6130,6130,0
|
|
20230810,102300,5374190,6130,6130,6130,6130,0
|
|
20230810,102200,5374190,6130,6130,6130,6130,0
|
|
20230810,102100,5374190,6130,6130,6130,6130,0
|
|
20230810,102000,5374190,6130,6130,6130,6130,1
|
|
20230810,101900,5368060,6110,6110,6110,6110,1
|
|
20230810,101800,5361950,6140,6140,6140,6140,0
|
|
20230810,101700,5361950,6140,6140,6140,6140,0
|
|
20230810,101600,5361950,6140,6140,6140,6140,0
|
|
20230810,101500,5361950,6140,6140,6140,6140,0
|
|
20230810,101400,5361950,6140,6140,6140,6140,0
|
|
20230810,101300,5361950,6140,6140,6140,6140,0
|
|
20230810,101200,5361950,6140,6140,6140,6140,0
|
|
20230810,101100,5361950,6140,6140,6140,6140,0
|
|
20230810,101000,5361950,6140,6140,6140,6140,0
|
|
20230810,100900,5361950,6140,6140,6140,6140,0
|
|
20230810,100800,5361950,6140,6140,6140,6140,0
|
|
20230810,100700,5361950,6140,6140,6140,6140,0
|
|
20230810,100600,5361950,6140,6140,6140,6140,0
|
|
20230810,100500,5361950,6140,6140,6140,6140,0
|
|
20230810,100400,5361950,6140,6140,6140,6140,0
|
|
20230810,100300,5361950,6140,6140,6140,6140,0
|
|
20230810,100200,5361950,6140,6140,6140,6140,0
|
|
20230810,100100,5361950,6140,6140,6140,6140,0
|
|
20230810,100000,5361950,6140,6140,6140,6140,12
|
|
20230810,095900,5288270,6140,6140,6140,6140,0
|
|
20230810,095800,5288270,6140,6140,6140,6140,0
|
|
20230810,095700,5288270,6140,6140,6140,6140,0
|
|
20230810,095600,5288270,6140,6140,6140,6140,0
|
|
20230810,095500,5288270,6140,6140,6140,6140,419
|
|
20230810,095400,2715610,6140,6140,6140,6140,0
|
|
20230810,095300,2715610,6140,6140,6140,6140,0
|
|
20230810,095200,2715610,6140,6140,6140,6140,20
|
|
20230810,095100,2592810,6140,6140,6140,6140,0
|
|
20230810,095000,2592810,6140,6140,6140,6140,0
|
|
20230810,094900,2592810,6140,6140,6140,6140,0
|
|
20230810,094800,2592810,6140,6140,6140,6140,0
|
|
20230810,094700,2592810,6140,6140,6140,6140,0
|
|
20230810,094600,2592810,6140,6140,6140,6140,0
|
|
20230810,094500,2592810,6140,6140,6140,6140,0
|
|
20230810,094400,2592810,6140,6140,6140,6140,0
|
|
20230810,094300,2592810,6140,6140,6140,6140,0
|
|
20230810,094200,2592810,6140,6140,6140,6140,5
|
|
20230810,094100,2562110,6140,6140,6140,6140,0
|
|
20230810,094000,2562110,6140,6140,6140,6140,0
|
|
20230810,093900,2562110,6140,6130,6140,6130,9
|
|
20230810,093800,2506930,6140,6130,6140,6130,6
|
|
20230810,093700,2470140,6120,6120,6120,6120,10
|
|
20230810,093600,2408940,6130,6130,6130,6130,0
|
|
20230810,093500,2408940,6130,6130,6130,6130,0
|
|
20230810,093400,2408940,6130,6130,6130,6130,0
|
|
20230810,093300,2408940,6130,6130,6130,6130,0
|
|
20230810,093200,2408940,6130,6130,6130,6130,0
|
|
20230810,093100,2408940,6130,6130,6130,6130,0
|
|
20230810,093000,2408940,6130,6130,6130,6130,0
|
|
20230810,092900,2408940,6130,6130,6130,6130,0
|
|
20230810,092800,2408940,6130,6130,6130,6130,0
|
|
20230810,092700,2408940,6130,6130,6130,6130,0
|
|
20230810,092600,2408940,6130,6130,6130,6130,0
|
|
20230810,092500,2408940,6130,6130,6130,6130,0
|
|
20230810,092400,2408940,6130,6130,6130,6130,0
|
|
20230810,092300,2408940,6130,6130,6130,6130,0
|
|
20230810,092200,2408940,6130,6130,6130,6130,0
|
|
20230810,092100,2408940,6130,6130,6130,6130,0
|
|
20230810,092000,2408940,6130,6130,6130,6130,0
|
|
20230810,091900,2408940,6130,6130,6130,6130,0
|
|
20230810,091800,2408940,6130,6130,6130,6130,0
|
|
20230810,091700,2408940,6130,6130,6130,6130,0
|
|
20230810,091600,2408940,6130,6130,6130,6130,0
|
|
20230810,091500,2408940,6130,6130,6130,6130,0
|
|
20230810,091400,2408940,6130,6130,6130,6130,0
|
|
20230810,091300,2408940,6130,6130,6130,6130,1
|
|
20230810,091200,2402810,6080,6080,6080,6080,0
|
|
20230810,091100,2402810,6080,6120,6120,6080,6
|
|
20230810,091000,2366130,6130,6130,6130,6130,0
|
|
20230810,090900,2366130,6130,6120,6130,6120,30
|
|
20230810,090800,2182280,6130,6130,6130,6130,0
|
|
20230810,090700,2182280,6130,6130,6130,6130,0
|
|
20230810,090600,2182280,6130,6130,6130,6130,0
|
|
20230810,090500,2182280,6130,6130,6130,6130,0
|
|
20230810,090400,2182280,6130,6130,6130,6130,0
|
|
20230810,090300,2182280,6130,6130,6130,6130,0
|
|
20230810,090200,2182280,6130,6130,6130,6130,0
|
|
20230810,090100,2182280,6130,6130,6130,6130,81
|
|
20230810,090000,1685750,6130,6130,6130,6130,275
|