672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,200900,80666240,6160,6160,6160,6160,465
|
|
20230905,200800,80666240,6160,6160,6160,6160,0
|
|
20230905,200700,80666240,6160,6160,6160,6160,0
|
|
20230905,200600,80666240,6160,6160,6160,6160,0
|
|
20230905,200500,80666240,6160,6160,6160,6160,0
|
|
20230905,200400,80666240,6160,6160,6160,6160,0
|
|
20230905,200300,80666240,6160,6160,6160,6160,0
|
|
20230905,200200,80666240,6160,6160,6160,6160,0
|
|
20230905,200100,80666240,6160,6160,6160,6160,0
|
|
20230905,200000,80666240,6160,6160,6160,6160,0
|
|
20230905,195900,80666240,6160,6160,6160,6160,0
|
|
20230905,195800,80666240,6160,6160,6160,6160,0
|
|
20230905,195700,80666240,6160,6160,6160,6160,0
|
|
20230905,195600,80666240,6160,6160,6160,6160,0
|
|
20230905,195500,80666240,6160,6160,6160,6160,0
|
|
20230905,195400,80666240,6160,6160,6160,6160,0
|
|
20230905,195300,80666240,6160,6160,6160,6160,0
|
|
20230905,195200,80666240,6160,6160,6160,6160,0
|
|
20230905,195100,80666240,6160,6160,6160,6160,0
|
|
20230905,195000,80666240,6160,6160,6160,6160,0
|
|
20230905,194900,80666240,6160,6160,6160,6160,0
|
|
20230905,194800,80666240,6160,6160,6160,6160,0
|
|
20230905,194700,80666240,6160,6160,6160,6160,0
|
|
20230905,194600,80666240,6160,6160,6160,6160,0
|
|
20230905,194500,80666240,6160,6160,6160,6160,0
|
|
20230905,194400,80666240,6160,6160,6160,6160,0
|
|
20230905,194300,80666240,6160,6160,6160,6160,0
|
|
20230905,194200,80666240,6160,6160,6160,6160,0
|
|
20230905,194100,80666240,6160,6160,6160,6160,0
|
|
20230905,194000,80666240,6160,6160,6160,6160,0
|
|
20230905,193900,80666240,6160,6160,6160,6160,465
|
|
20230905,193800,80666240,6160,6160,6160,6160,0
|
|
20230905,193700,80666240,6160,6160,6160,6160,0
|
|
20230905,193600,80666240,6160,6160,6160,6160,0
|
|
20230905,193500,80666240,6160,6160,6160,6160,0
|
|
20230905,193400,80666240,6160,6160,6160,6160,0
|
|
20230905,193300,80666240,6160,6160,6160,6160,0
|
|
20230905,193200,80666240,6160,6160,6160,6160,0
|
|
20230905,193100,80666240,6160,6160,6160,6160,0
|
|
20230905,193000,80666240,6160,6160,6160,6160,0
|
|
20230905,192900,80666240,6160,6160,6160,6160,0
|
|
20230905,192800,80666240,6160,6160,6160,6160,0
|
|
20230905,192700,80666240,6160,6160,6160,6160,0
|
|
20230905,192600,80666240,6160,6160,6160,6160,0
|
|
20230905,192500,80666240,6160,6160,6160,6160,0
|
|
20230905,192400,80666240,6160,6160,6160,6160,0
|
|
20230905,192300,80666240,6160,6160,6160,6160,0
|
|
20230905,192200,80666240,6160,6160,6160,6160,0
|
|
20230905,192100,80666240,6160,6160,6160,6160,0
|
|
20230905,192000,80666240,6160,6160,6160,6160,0
|
|
20230905,191900,80666240,6160,6160,6160,6160,0
|
|
20230905,191800,80666240,6160,6160,6160,6160,0
|
|
20230905,191700,80666240,6160,6160,6160,6160,0
|
|
20230905,191600,80666240,6160,6160,6160,6160,0
|
|
20230905,191500,80666240,6160,6160,6160,6160,0
|
|
20230905,191400,80666240,6160,6160,6160,6160,0
|
|
20230905,191300,80666240,6160,6160,6160,6160,0
|
|
20230905,191200,80666240,6160,6160,6160,6160,0
|
|
20230905,191100,80666240,6160,6160,6160,6160,0
|
|
20230905,191000,80666240,6160,6160,6160,6160,0
|
|
20230905,190900,80666240,6160,6160,6160,6160,465
|
|
20230905,190800,80666240,6160,6160,6160,6160,0
|
|
20230905,190700,80666240,6160,6160,6160,6160,0
|
|
20230905,190600,80666240,6160,6160,6160,6160,0
|
|
20230905,190500,80666240,6160,6160,6160,6160,0
|
|
20230905,190400,80666240,6160,6160,6160,6160,0
|
|
20230905,190300,80666240,6160,6160,6160,6160,0
|
|
20230905,190200,80666240,6160,6160,6160,6160,0
|
|
20230905,190100,80666240,6160,6160,6160,6160,0
|
|
20230905,190000,80666240,6160,6160,6160,6160,0
|
|
20230905,185900,80666240,6160,6160,6160,6160,0
|
|
20230905,185800,80666240,6160,6160,6160,6160,0
|
|
20230905,185700,80666240,6160,6160,6160,6160,0
|
|
20230905,185600,80666240,6160,6160,6160,6160,0
|
|
20230905,185500,80666240,6160,6160,6160,6160,0
|
|
20230905,185400,80666240,6160,6160,6160,6160,0
|
|
20230905,185300,80666240,6160,6160,6160,6160,0
|
|
20230905,185200,80666240,6160,6160,6160,6160,0
|
|
20230905,185100,80666240,6160,6160,6160,6160,0
|
|
20230905,185000,80666240,6160,6160,6160,6160,0
|
|
20230905,184900,80666240,6160,6160,6160,6160,0
|
|
20230905,184800,80666240,6160,6160,6160,6160,0
|
|
20230905,184700,80666240,6160,6160,6160,6160,0
|
|
20230905,184600,80666240,6160,6160,6160,6160,0
|
|
20230905,184500,80666240,6160,6160,6160,6160,0
|
|
20230905,184400,80666240,6160,6160,6160,6160,0
|
|
20230905,184300,80666240,6160,6160,6160,6160,0
|
|
20230905,184200,80666240,6160,6160,6160,6160,0
|
|
20230905,184100,80666240,6160,6160,6160,6160,0
|
|
20230905,184000,80666240,6160,6160,6160,6160,0
|
|
20230905,183900,80666240,6160,6160,6160,6160,465
|
|
20230905,183800,80666240,6160,6160,6160,6160,0
|
|
20230905,183700,80666240,6160,6160,6160,6160,0
|
|
20230905,183600,80666240,6160,6160,6160,6160,0
|
|
20230905,183500,80666240,6160,6160,6160,6160,0
|
|
20230905,183400,80666240,6160,6160,6160,6160,0
|
|
20230905,183300,80666240,6160,6160,6160,6160,0
|
|
20230905,183200,80666240,6160,6160,6160,6160,0
|
|
20230905,183100,80666240,6160,6160,6160,6160,0
|
|
20230905,183000,80666240,6160,6160,6160,6160,0
|
|
20230905,182900,80666240,6160,6160,6160,6160,0
|
|
20230905,182800,80666240,6160,6160,6160,6160,0
|
|
20230905,182700,80666240,6160,6160,6160,6160,0
|
|
20230905,182600,80666240,6160,6160,6160,6160,0
|
|
20230905,182500,80666240,6160,6160,6160,6160,0
|
|
20230905,182400,80666240,6160,6160,6160,6160,0
|
|
20230905,182300,80666240,6160,6160,6160,6160,0
|
|
20230905,182200,80666240,6160,6160,6160,6160,0
|
|
20230905,182100,80666240,6160,6160,6160,6160,0
|
|
20230905,182000,80666240,6160,6160,6160,6160,0
|
|
20230905,181900,80666240,6160,6160,6160,6160,0
|
|
20230905,181800,80666240,6160,6160,6160,6160,0
|
|
20230905,181700,80666240,6160,6160,6160,6160,0
|
|
20230905,181600,80666240,6160,6160,6160,6160,0
|
|
20230905,181500,80666240,6160,6160,6160,6160,0
|
|
20230905,181400,80666240,6160,6160,6160,6160,0
|
|
20230905,181300,80666240,6160,6160,6160,6160,0
|
|
20230905,181200,80666240,6160,6160,6160,6160,0
|
|
20230905,181100,80666240,6160,6160,6160,6160,0
|
|
20230905,181000,80666240,6160,6160,6160,6160,0
|
|
20230905,180900,80666240,6160,6160,6160,6160,465
|
|
20230905,180800,80666240,6160,6160,6160,6160,0
|
|
20230905,180700,80666240,6160,6160,6160,6160,0
|
|
20230905,180600,80666240,6160,6160,6160,6160,0
|
|
20230905,180500,80666240,6160,6160,6160,6160,0
|
|
20230905,180400,80666240,6160,6160,6160,6160,0
|
|
20230905,180300,80666240,6160,6160,6160,6160,0
|
|
20230905,180200,80666240,6160,6160,6160,6160,0
|
|
20230905,180100,80666240,6160,6160,6160,6160,0
|
|
20230905,180000,80666240,6160,6160,6160,6160,0
|
|
20230905,175900,80666240,6160,6160,6160,6160,0
|
|
20230905,175800,80666240,6160,6160,6160,6160,0
|
|
20230905,175700,80666240,6160,6160,6160,6160,0
|
|
20230905,175600,80666240,6160,6160,6160,6160,0
|
|
20230905,175500,80666240,6160,6160,6160,6160,0
|
|
20230905,175400,80666240,6160,6160,6160,6160,0
|
|
20230905,175300,80666240,6160,6160,6160,6160,0
|
|
20230905,175200,80666240,6160,6160,6160,6160,0
|
|
20230905,175100,80666240,6160,6160,6160,6160,0
|
|
20230905,175000,80666240,6160,6160,6160,6160,0
|
|
20230905,174900,80666240,6160,6160,6160,6160,0
|
|
20230905,174800,80666240,6160,6160,6160,6160,0
|
|
20230905,174700,80666240,6160,6160,6160,6160,0
|
|
20230905,174600,80666240,6160,6160,6160,6160,0
|
|
20230905,174500,80666240,6160,6160,6160,6160,0
|
|
20230905,174400,80666240,6160,6160,6160,6160,0
|
|
20230905,174300,80666240,6160,6160,6160,6160,0
|
|
20230905,174200,80666240,6160,6160,6160,6160,0
|
|
20230905,174100,80666240,6160,6160,6160,6160,0
|
|
20230905,174000,80666240,6160,6160,6160,6160,0
|
|
20230905,173900,80666240,6160,6160,6160,6160,465
|
|
20230905,173800,80666240,6160,6160,6160,6160,0
|
|
20230905,173700,80666240,6160,6160,6160,6160,0
|
|
20230905,173600,80666240,6160,6160,6160,6160,0
|
|
20230905,173500,80666240,6160,6160,6160,6160,0
|
|
20230905,173400,80666240,6160,6160,6160,6160,0
|
|
20230905,173300,80666240,6160,6160,6160,6160,0
|
|
20230905,173200,80666240,6160,6160,6160,6160,0
|
|
20230905,173100,80666240,6160,6160,6160,6160,0
|
|
20230905,173000,80666240,6160,6160,6160,6160,0
|
|
20230905,172900,80666240,6160,6160,6160,6160,0
|
|
20230905,172800,80666240,6160,6160,6160,6160,0
|
|
20230905,172700,80666240,6160,6160,6160,6160,0
|
|
20230905,172600,80666240,6160,6160,6160,6160,0
|
|
20230905,172500,80666240,6160,6160,6160,6160,0
|
|
20230905,172400,80666240,6160,6160,6160,6160,0
|
|
20230905,172300,80666240,6160,6160,6160,6160,0
|
|
20230905,172200,80666240,6160,6160,6160,6160,0
|
|
20230905,172100,80666240,6160,6160,6160,6160,0
|
|
20230905,172000,80666240,6160,6160,6160,6160,0
|
|
20230905,171900,80666240,6160,6160,6160,6160,0
|
|
20230905,171800,80666240,6160,6160,6160,6160,0
|
|
20230905,171700,80666240,6160,6160,6160,6160,0
|
|
20230905,171600,80666240,6160,6160,6160,6160,0
|
|
20230905,171500,80666240,6160,6160,6160,6160,0
|
|
20230905,171400,80666240,6160,6160,6160,6160,0
|
|
20230905,171300,80666240,6160,6160,6160,6160,0
|
|
20230905,171200,80666240,6160,6160,6160,6160,0
|
|
20230905,171100,80666240,6160,6160,6160,6160,0
|
|
20230905,171000,80666240,6160,6160,6160,6160,0
|
|
20230905,170900,80666240,6160,6160,6160,6160,465
|
|
20230905,170800,80666240,6160,6160,6160,6160,0
|
|
20230905,170700,80666240,6160,6160,6160,6160,0
|
|
20230905,170600,80666240,6160,6160,6160,6160,0
|
|
20230905,170500,80666240,6160,6160,6160,6160,0
|
|
20230905,170400,80666240,6160,6160,6160,6160,0
|
|
20230905,170300,80666240,6160,6160,6160,6160,0
|
|
20230905,170200,80666240,6160,6160,6160,6160,0
|
|
20230905,170100,80666240,6160,6160,6160,6160,0
|
|
20230905,170000,80666240,6160,6160,6160,6160,0
|
|
20230905,165900,80666240,6160,6160,6160,6160,0
|
|
20230905,165800,80666240,6160,6160,6160,6160,0
|
|
20230905,165700,80666240,6160,6160,6160,6160,0
|
|
20230905,165600,80666240,6160,6160,6160,6160,0
|
|
20230905,165500,80666240,6160,6160,6160,6160,0
|
|
20230905,165400,80666240,6160,6160,6160,6160,0
|
|
20230905,165300,80666240,6160,6160,6160,6160,0
|
|
20230905,165200,80666240,6160,6160,6160,6160,0
|
|
20230905,165100,80666240,6160,6160,6160,6160,0
|
|
20230905,165000,80666240,6160,6160,6160,6160,0
|
|
20230905,164900,80666240,6160,6160,6160,6160,0
|
|
20230905,164800,80666240,6160,6160,6160,6160,0
|
|
20230905,164700,80666240,6160,6160,6160,6160,0
|
|
20230905,164600,80666240,6160,6160,6160,6160,0
|
|
20230905,164500,80666240,6160,6160,6160,6160,0
|
|
20230905,164400,80666240,6160,6160,6160,6160,0
|
|
20230905,164300,80666240,6160,6160,6160,6160,0
|
|
20230905,164200,80666240,6160,6160,6160,6160,0
|
|
20230905,164100,80666240,6160,6160,6160,6160,0
|
|
20230905,164000,80666240,6160,6160,6160,6160,0
|
|
20230905,163900,80666240,6160,6160,6160,6160,465
|
|
20230905,163800,80666240,6160,6160,6160,6160,0
|
|
20230905,163700,80666240,6160,6160,6160,6160,0
|
|
20230905,163600,80666240,6160,6160,6160,6160,0
|
|
20230905,163500,80666240,6160,6160,6160,6160,0
|
|
20230905,163400,80666240,6160,6160,6160,6160,0
|
|
20230905,163300,80666240,6160,6160,6160,6160,0
|
|
20230905,163200,80666240,6160,6160,6160,6160,0
|
|
20230905,163100,80666240,6160,6160,6160,6160,0
|
|
20230905,163000,80666240,6160,6160,6160,6160,0
|
|
20230905,162900,80666240,6160,6160,6160,6160,0
|
|
20230905,162800,80666240,6160,6160,6160,6160,0
|
|
20230905,162700,80666240,6160,6160,6160,6160,0
|
|
20230905,162600,80666240,6160,6160,6160,6160,0
|
|
20230905,162500,80666240,6160,6160,6160,6160,0
|
|
20230905,162400,80666240,6160,6160,6160,6160,0
|
|
20230905,162300,80666240,6160,6160,6160,6160,0
|
|
20230905,162200,80666240,6160,6160,6160,6160,0
|
|
20230905,162100,80666240,6160,6160,6160,6160,0
|
|
20230905,162000,80666240,6160,6160,6160,6160,0
|
|
20230905,161900,80666240,6160,6160,6160,6160,0
|
|
20230905,161800,80666240,6160,6160,6160,6160,0
|
|
20230905,161700,80666240,6160,6160,6160,6160,0
|
|
20230905,161600,80666240,6160,6160,6160,6160,0
|
|
20230905,161500,80666240,6160,6160,6160,6160,0
|
|
20230905,161400,80666240,6160,6160,6160,6160,0
|
|
20230905,161300,80666240,6160,6160,6160,6160,0
|
|
20230905,161200,80666240,6160,6160,6160,6160,0
|
|
20230905,161100,80666240,6160,6160,6160,6160,0
|
|
20230905,161000,80666240,6160,6160,6160,6160,0
|
|
20230905,160900,80666240,6160,6160,6160,6160,465
|
|
20230905,160800,80666240,6160,6160,6160,6160,0
|
|
20230905,160700,80666240,6160,6160,6160,6160,0
|
|
20230905,160600,80666240,6160,6160,6160,6160,0
|
|
20230905,160500,80666240,6160,6160,6160,6160,0
|
|
20230905,160400,80666240,6160,6160,6160,6160,0
|
|
20230905,160300,80666240,6160,6160,6160,6160,0
|
|
20230905,160200,80666240,6160,6160,6160,6160,0
|
|
20230905,160100,80666240,6160,6160,6160,6160,0
|
|
20230905,160000,80666240,6160,6160,6160,6160,0
|
|
20230905,155900,80666240,6160,6160,6160,6160,0
|
|
20230905,155800,80666240,6160,6160,6160,6160,0
|
|
20230905,155700,80666240,6160,6160,6160,6160,0
|
|
20230905,155600,80666240,6160,6160,6160,6160,0
|
|
20230905,155500,80666240,6160,6160,6160,6160,0
|
|
20230905,155400,80666240,6160,6160,6160,6160,0
|
|
20230905,155300,80666240,6160,6160,6160,6160,0
|
|
20230905,155200,80666240,6160,6160,6160,6160,0
|
|
20230905,155100,80666240,6160,6160,6160,6160,0
|
|
20230905,155000,80666240,6160,6160,6160,6160,0
|
|
20230905,154900,80666240,6160,6160,6160,6160,0
|
|
20230905,154800,80666240,6160,6160,6160,6160,0
|
|
20230905,154700,80666240,6160,6160,6160,6160,0
|
|
20230905,154600,80666240,6160,6160,6160,6160,0
|
|
20230905,154500,80666240,6160,6160,6160,6160,0
|
|
20230905,154400,80666240,6160,6160,6160,6160,0
|
|
20230905,154300,80666240,6160,6160,6160,6160,0
|
|
20230905,154200,80666240,6160,6160,6160,6160,0
|
|
20230905,154100,80666240,6160,6160,6160,6160,0
|
|
20230905,154000,80666240,6160,6160,6160,6160,0
|
|
20230905,153900,80666240,6160,6160,6160,6160,465
|
|
20230905,153800,80666240,6160,6160,6160,6160,0
|
|
20230905,153700,80666240,6160,6160,6160,6160,0
|
|
20230905,153600,80666240,6160,6160,6160,6160,0
|
|
20230905,153500,80666240,6160,6160,6160,6160,0
|
|
20230905,153400,80666240,6160,6160,6160,6160,0
|
|
20230905,153300,80666240,6160,6160,6160,6160,0
|
|
20230905,153200,80666240,6160,6160,6160,6160,0
|
|
20230905,153100,80666240,6160,6160,6160,6160,0
|
|
20230905,153000,80666240,6160,6160,6160,6160,465
|
|
20230905,152900,77801840,6210,6210,6210,6210,0
|
|
20230905,152800,77801840,6210,6210,6210,6210,0
|
|
20230905,152700,77801840,6210,6210,6210,6210,0
|
|
20230905,152600,77801840,6210,6210,6210,6210,0
|
|
20230905,152500,77801840,6210,6210,6210,6210,0
|
|
20230905,152400,77801840,6210,6210,6210,6210,0
|
|
20230905,152300,77801840,6210,6210,6210,6210,0
|
|
20230905,152200,77801840,6210,6210,6210,6210,0
|
|
20230905,152100,77801840,6210,6210,6210,6210,0
|
|
20230905,152000,77801840,6210,6210,6210,6210,0
|
|
20230905,151900,77801840,6210,6210,6210,6210,0
|
|
20230905,151800,77801840,6210,6210,6210,6210,0
|
|
20230905,151700,77801840,6210,6210,6210,6210,0
|
|
20230905,151600,77801840,6210,6210,6210,6210,0
|
|
20230905,151500,77801840,6210,6210,6210,6210,0
|
|
20230905,151400,77801840,6210,6210,6210,6210,0
|
|
20230905,151300,77801840,6210,6210,6210,6210,0
|
|
20230905,151200,77801840,6210,6160,6210,6160,18
|
|
20230905,151100,77690560,6160,6160,6160,6160,0
|
|
20230905,151000,77690560,6160,6180,6180,6160,50
|
|
20230905,150900,77382250,6180,6180,6180,6180,0
|
|
20230905,150800,77382250,6180,6180,6180,6180,0
|
|
20230905,150700,77382250,6180,6180,6180,6180,0
|
|
20230905,150600,77382250,6180,6180,6180,6180,0
|
|
20230905,150500,77382250,6180,6180,6180,6180,0
|
|
20230905,150400,77382250,6180,6180,6180,6180,0
|
|
20230905,150300,77382250,6180,6180,6180,6180,0
|
|
20230905,150200,77382250,6180,6180,6180,6180,200
|
|
20230905,150100,76146250,6180,6180,6180,6180,1
|
|
20230905,150000,76140070,6210,6210,6210,6210,0
|
|
20230905,145900,76140070,6210,6210,6210,6210,0
|
|
20230905,145800,76140070,6210,6210,6210,6210,0
|
|
20230905,145700,76140070,6210,6200,6210,6200,900
|
|
20230905,145600,70555740,6190,6190,6190,6190,0
|
|
20230905,145500,70555740,6190,6190,6190,6190,0
|
|
20230905,145400,70555740,6190,6190,6190,6190,0
|
|
20230905,145300,70555740,6190,6190,6190,6190,0
|
|
20230905,145200,70555740,6190,6190,6190,6190,0
|
|
20230905,145100,70555740,6190,6190,6190,6190,0
|
|
20230905,145000,70555740,6190,6190,6190,6190,0
|
|
20230905,144900,70555740,6190,6190,6190,6190,0
|
|
20230905,144800,70555740,6190,6190,6190,6190,0
|
|
20230905,144700,70555740,6190,6190,6190,6190,156
|
|
20230905,144600,69590100,6210,6210,6210,6210,0
|
|
20230905,144500,69590100,6210,6210,6210,6210,161
|
|
20230905,144400,68590290,6190,6190,6190,6190,0
|
|
20230905,144300,68590290,6190,6190,6190,6190,0
|
|
20230905,144200,68590290,6190,6190,6190,6190,0
|
|
20230905,144100,68590290,6190,6190,6190,6190,0
|
|
20230905,144000,68590290,6190,6190,6190,6190,0
|
|
20230905,143900,68590290,6190,6190,6190,6190,0
|
|
20230905,143800,68590290,6190,6190,6190,6190,0
|
|
20230905,143700,68590290,6190,6190,6190,6190,0
|
|
20230905,143600,68590290,6190,6190,6190,6190,0
|
|
20230905,143500,68590290,6190,6190,6190,6190,0
|
|
20230905,143400,68590290,6190,6190,6190,6190,0
|
|
20230905,143300,68590290,6190,6190,6190,6190,0
|
|
20230905,143200,68590290,6190,6190,6190,6190,0
|
|
20230905,143100,68590290,6190,6190,6190,6190,0
|
|
20230905,143000,68590290,6190,6190,6190,6190,0
|
|
20230905,142900,68590290,6190,6190,6190,6190,0
|
|
20230905,142800,68590290,6190,6190,6190,6190,0
|
|
20230905,142700,68590290,6190,6190,6190,6190,0
|
|
20230905,142600,68590290,6190,6190,6190,6190,0
|
|
20230905,142500,68590290,6190,6190,6190,6190,0
|
|
20230905,142400,68590290,6190,6190,6190,6190,0
|
|
20230905,142300,68590290,6190,6190,6190,6190,0
|
|
20230905,142200,68590290,6190,6190,6190,6190,4
|
|
20230905,142100,68565530,6190,6190,6190,6190,0
|
|
20230905,142000,68565530,6190,6190,6190,6190,0
|
|
20230905,141900,68565530,6190,6190,6190,6190,0
|
|
20230905,141800,68565530,6190,6190,6190,6190,0
|
|
20230905,141700,68565530,6190,6190,6190,6190,2
|
|
20230905,141600,68553150,6190,6190,6190,6190,0
|
|
20230905,141500,68553150,6190,6190,6190,6190,0
|
|
20230905,141400,68553150,6190,6190,6190,6190,0
|
|
20230905,141300,68553150,6190,6190,6190,6190,0
|
|
20230905,141200,68553150,6190,6190,6190,6190,0
|
|
20230905,141100,68553150,6190,6190,6190,6190,0
|
|
20230905,141000,68553150,6190,6190,6190,6190,0
|
|
20230905,140900,68553150,6190,6190,6190,6190,1
|
|
20230905,140800,68546960,6250,6250,6250,6250,0
|
|
20230905,140700,68546960,6250,6250,6250,6250,0
|
|
20230905,140600,68546960,6250,6250,6250,6250,0
|
|
20230905,140500,68546960,6250,6250,6250,6250,0
|
|
20230905,140400,68546960,6250,6250,6250,6250,0
|
|
20230905,140300,68546960,6250,6250,6250,6250,0
|
|
20230905,140200,68546960,6250,6250,6250,6250,0
|
|
20230905,140100,68546960,6250,6250,6250,6250,0
|
|
20230905,140000,68546960,6250,6250,6250,6250,0
|
|
20230905,135900,68546960,6250,6250,6250,6250,0
|
|
20230905,135800,68546960,6250,6250,6250,6250,0
|
|
20230905,135700,68546960,6250,6250,6250,6250,0
|
|
20230905,135600,68546960,6250,6250,6250,6250,0
|
|
20230905,135500,68546960,6250,6250,6250,6250,0
|
|
20230905,135400,68546960,6250,6250,6250,6250,0
|
|
20230905,135300,68546960,6250,6250,6250,6250,0
|
|
20230905,135200,68546960,6250,6250,6250,6250,80
|
|
20230905,135100,68046960,6250,6250,6250,6250,0
|
|
20230905,135000,68046960,6250,6250,6250,6250,0
|
|
20230905,134900,68046960,6250,6250,6250,6250,0
|
|
20230905,134800,68046960,6250,6250,6250,6250,0
|
|
20230905,134700,68046960,6250,6240,6250,6240,59
|
|
20230905,134600,67678370,6240,6240,6240,6240,43
|
|
20230905,134500,67410050,6190,6230,6240,6190,107
|
|
20230905,134400,66743750,6190,6230,6240,6190,276
|
|
20230905,134300,65024990,6220,6200,6220,6190,791
|
|
20230905,134200,60120500,6210,6210,6210,6210,0
|
|
20230905,134100,60120500,6210,6210,6210,6210,0
|
|
20230905,134000,60120500,6210,6210,6210,6210,0
|
|
20230905,133900,60120500,6210,6210,6210,6210,0
|
|
20230905,133800,60120500,6210,6210,6210,6210,0
|
|
20230905,133700,60120500,6210,6210,6210,6210,0
|
|
20230905,133600,60120500,6210,6210,6210,6210,0
|
|
20230905,133500,60120500,6210,6210,6210,6210,0
|
|
20230905,133400,60120500,6210,6210,6210,6210,0
|
|
20230905,133300,60120500,6210,6210,6210,6210,0
|
|
20230905,133200,60120500,6210,6210,6210,6210,0
|
|
20230905,133100,60120500,6210,6210,6210,6210,0
|
|
20230905,133000,60120500,6210,6210,6210,6210,0
|
|
20230905,132900,60120500,6210,6210,6210,6210,0
|
|
20230905,132800,60120500,6210,6210,6210,6210,1
|
|
20230905,132700,60114290,6230,6230,6230,6230,0
|
|
20230905,132600,60114290,6230,6230,6230,6230,0
|
|
20230905,132500,60114290,6230,6230,6230,6230,0
|
|
20230905,132400,60114290,6230,6230,6230,6230,0
|
|
20230905,132300,60114290,6230,6230,6230,6230,0
|
|
20230905,132200,60114290,6230,6230,6230,6230,1
|
|
20230905,132100,60108060,6210,6210,6210,6210,3
|
|
20230905,132000,60089430,6230,6210,6230,6210,5
|
|
20230905,131900,60058360,6210,6210,6210,6210,130
|
|
20230905,131800,59251060,6210,6210,6210,6210,0
|
|
20230905,131700,59251060,6210,6210,6210,6210,0
|
|
20230905,131600,59251060,6210,6210,6210,6210,0
|
|
20230905,131500,59251060,6210,6210,6210,6210,0
|
|
20230905,131400,59251060,6210,6210,6210,6210,0
|
|
20230905,131300,59251060,6210,6210,6210,6210,0
|
|
20230905,131200,59251060,6210,6210,6210,6210,0
|
|
20230905,131100,59251060,6210,6210,6210,6210,9
|
|
20230905,131000,59195170,6220,6220,6220,6220,1
|
|
20230905,130900,59188950,6250,6250,6250,6250,0
|
|
20230905,130800,59188950,6250,6250,6250,6250,0
|
|
20230905,130700,59188950,6250,6250,6250,6250,0
|
|
20230905,130600,59188950,6250,6250,6250,6250,0
|
|
20230905,130500,59188950,6250,6250,6250,6250,0
|
|
20230905,130400,59188950,6250,6250,6250,6250,0
|
|
20230905,130300,59188950,6250,6250,6250,6250,0
|
|
20230905,130200,59188950,6250,6250,6250,6250,0
|
|
20230905,130100,59188950,6250,6250,6250,6250,0
|
|
20230905,130000,59188950,6250,6250,6250,6250,9
|
|
20230905,125900,59132700,6210,6210,6210,6210,0
|
|
20230905,125800,59132700,6210,6210,6210,6210,0
|
|
20230905,125700,59132700,6210,6210,6210,6210,0
|
|
20230905,125600,59132700,6210,6210,6210,6210,0
|
|
20230905,125500,59132700,6210,6210,6210,6210,0
|
|
20230905,125400,59132700,6210,6210,6210,6210,0
|
|
20230905,125300,59132700,6210,6210,6210,6210,0
|
|
20230905,125200,59132700,6210,6210,6210,6210,30
|
|
20230905,125100,58946400,6250,6250,6250,6250,0
|
|
20230905,125000,58946400,6250,6250,6250,6250,0
|
|
20230905,124900,58946400,6250,6250,6250,6250,35
|
|
20230905,124800,58727650,6250,6250,6250,6250,0
|
|
20230905,124700,58727650,6250,6250,6250,6250,0
|
|
20230905,124600,58727650,6250,6250,6250,6250,0
|
|
20230905,124500,58727650,6250,6250,6250,6250,0
|
|
20230905,124400,58727650,6250,6250,6250,6250,0
|
|
20230905,124300,58727650,6250,6250,6250,6250,0
|
|
20230905,124200,58727650,6250,6250,6250,6250,0
|
|
20230905,124100,58727650,6250,6250,6250,6250,0
|
|
20230905,124000,58727650,6250,6250,6250,6250,0
|
|
20230905,123900,58727650,6250,6250,6250,6250,0
|
|
20230905,123800,58727650,6250,6250,6250,6250,0
|
|
20230905,123700,58727650,6250,6250,6250,6250,0
|
|
20230905,123600,58727650,6250,6250,6250,6250,0
|
|
20230905,123500,58727650,6250,6250,6250,6250,0
|
|
20230905,123400,58727650,6250,6250,6250,6250,0
|
|
20230905,123300,58727650,6250,6250,6250,6250,0
|
|
20230905,123200,58727650,6250,6250,6250,6250,0
|
|
20230905,123100,58727650,6250,6250,6250,6250,0
|
|
20230905,123000,58727650,6250,6250,6250,6250,0
|
|
20230905,122900,58727650,6250,6250,6250,6250,0
|
|
20230905,122800,58727650,6250,6250,6250,6250,0
|
|
20230905,122700,58727650,6250,6250,6250,6250,0
|
|
20230905,122600,58727650,6250,6250,6250,6250,10
|
|
20230905,122500,58665150,6250,6250,6250,6240,32
|
|
20230905,122400,58465160,6250,6250,6250,6250,0
|
|
20230905,122300,58465160,6250,6250,6250,6250,0
|
|
20230905,122200,58465160,6250,6250,6250,6250,0
|
|
20230905,122100,58465160,6250,6250,6250,6250,0
|
|
20230905,122000,58465160,6250,6250,6250,6250,0
|
|
20230905,121900,58465160,6250,6250,6250,6250,0
|
|
20230905,121800,58465160,6250,6250,6250,6250,0
|
|
20230905,121700,58465160,6250,6250,6250,6250,0
|
|
20230905,121600,58465160,6250,6250,6250,6250,0
|
|
20230905,121500,58465160,6250,6250,6250,6250,0
|
|
20230905,121400,58465160,6250,6250,6250,6250,0
|
|
20230905,121300,58465160,6250,6250,6250,6250,0
|
|
20230905,121200,58465160,6250,6250,6250,6250,0
|
|
20230905,121100,58465160,6250,6250,6250,6250,0
|
|
20230905,121000,58465160,6250,6250,6250,6250,0
|
|
20230905,120900,58465160,6250,6250,6250,6250,0
|
|
20230905,120800,58465160,6250,6250,6250,6250,0
|
|
20230905,120700,58465160,6250,6250,6250,6250,0
|
|
20230905,120600,58465160,6250,6250,6250,6250,0
|
|
20230905,120500,58465160,6250,6250,6250,6250,0
|
|
20230905,120400,58465160,6250,6250,6250,6250,0
|
|
20230905,120300,58465160,6250,6250,6250,6250,0
|
|
20230905,120200,58465160,6250,6250,6250,6250,0
|
|
20230905,120100,58465160,6250,6250,6250,6250,0
|
|
20230905,120000,58465160,6250,6250,6250,6250,0
|
|
20230905,115900,58465160,6250,6250,6250,6250,0
|
|
20230905,115800,58465160,6250,6250,6250,6250,0
|
|
20230905,115700,58465160,6250,6250,6250,6250,0
|
|
20230905,115600,58465160,6250,6250,6250,6250,0
|
|
20230905,115500,58465160,6250,6250,6250,6250,0
|
|
20230905,115400,58465160,6250,6250,6250,6250,0
|
|
20230905,115300,58465160,6250,6250,6250,6250,1
|
|
20230905,115200,58458910,6200,6200,6200,6200,0
|
|
20230905,115100,58458910,6200,6200,6200,6200,0
|
|
20230905,115000,58458910,6200,6200,6200,6200,0
|
|
20230905,114900,58458910,6200,6200,6200,6200,0
|
|
20230905,114800,58458910,6200,6210,6210,6200,300
|
|
20230905,114700,56598630,6200,6200,6200,6200,0
|
|
20230905,114600,56598630,6200,6200,6200,6200,0
|
|
20230905,114500,56598630,6200,6200,6200,6200,0
|
|
20230905,114400,56598630,6200,6200,6200,6200,0
|
|
20230905,114300,56598630,6200,6210,6210,6200,150
|
|
20230905,114200,55668400,6230,6230,6230,6230,0
|
|
20230905,114100,55668400,6230,6230,6230,6230,0
|
|
20230905,114000,55668400,6230,6230,6230,6230,0
|
|
20230905,113900,55668400,6230,6230,6230,6230,0
|
|
20230905,113800,55668400,6230,6230,6230,6230,0
|
|
20230905,113700,55668400,6230,6230,6230,6230,0
|
|
20230905,113600,55668400,6230,6230,6230,6230,130
|
|
20230905,113500,54858500,6260,6260,6260,6260,0
|
|
20230905,113400,54858500,6260,6260,6260,6260,107
|
|
20230905,113300,54188680,6260,6230,6260,6200,800
|
|
20230905,113200,49208120,6220,6220,6220,6220,0
|
|
20230905,113100,49208120,6220,6220,6220,6220,0
|
|
20230905,113000,49208120,6220,6220,6220,6220,0
|
|
20230905,112900,49208120,6220,6220,6220,6220,0
|
|
20230905,112800,49208120,6220,6220,6220,6220,0
|
|
20230905,112700,49208120,6220,6220,6220,6220,0
|
|
20230905,112600,49208120,6220,6220,6220,6220,0
|
|
20230905,112500,49208120,6220,6220,6220,6220,1
|
|
20230905,112400,49201900,6240,6240,6240,6240,0
|
|
20230905,112300,49201900,6240,6240,6240,6240,23
|
|
20230905,112200,49058380,6210,6210,6210,6210,0
|
|
20230905,112100,49058380,6210,6210,6210,6210,0
|
|
20230905,112000,49058380,6210,6240,6240,6210,1400
|
|
20230905,111900,40347320,6240,6260,6260,6240,600
|
|
20230905,111800,36602220,6260,6260,6260,6260,0
|
|
20230905,111700,36602220,6260,6290,6290,6260,1800
|
|
20230905,111600,25328590,6290,6300,6300,6290,160
|
|
20230905,111500,24322130,6300,6300,6300,6300,100
|
|
20230905,111400,23692130,6330,6330,6330,6330,0
|
|
20230905,111300,23692130,6330,6330,6330,6330,0
|
|
20230905,111200,23692130,6330,6330,6330,6330,91
|
|
20230905,111100,23116100,6330,6330,6330,6330,0
|
|
20230905,111000,23116100,6330,6330,6330,6330,0
|
|
20230905,110900,23116100,6330,6330,6330,6330,0
|
|
20230905,110800,23116100,6330,6330,6330,6330,0
|
|
20230905,110700,23116100,6330,6330,6330,6330,17
|
|
20230905,110600,23008490,6330,6330,6330,6330,0
|
|
20230905,110500,23008490,6330,6330,6330,6330,0
|
|
20230905,110400,23008490,6330,6330,6330,6330,0
|
|
20230905,110300,23008490,6330,6330,6330,6330,0
|
|
20230905,110200,23008490,6330,6330,6330,6330,0
|
|
20230905,110100,23008490,6330,6330,6330,6330,0
|
|
20230905,110000,23008490,6330,6330,6330,6330,0
|
|
20230905,105900,23008490,6330,6330,6330,6330,0
|
|
20230905,105800,23008490,6330,6330,6330,6330,0
|
|
20230905,105700,23008490,6330,6330,6330,6330,0
|
|
20230905,105600,23008490,6330,6330,6330,6330,0
|
|
20230905,105500,23008490,6330,6330,6330,6330,0
|
|
20230905,105400,23008490,6330,6330,6330,6330,1
|
|
20230905,105300,23002160,6330,6330,6330,6330,0
|
|
20230905,105200,23002160,6330,6330,6330,6330,0
|
|
20230905,105100,23002160,6330,6330,6330,6330,0
|
|
20230905,105000,23002160,6330,6330,6330,6330,0
|
|
20230905,104900,23002160,6330,6330,6330,6330,0
|
|
20230905,104800,23002160,6330,6330,6330,6330,125
|
|
20230905,104700,22210910,6330,6330,6330,6330,0
|
|
20230905,104600,22210910,6330,6330,6330,6330,0
|
|
20230905,104500,22210910,6330,6330,6330,6330,0
|
|
20230905,104400,22210910,6330,6330,6330,6330,10
|
|
20230905,104300,22147610,6330,6330,6330,6330,0
|
|
20230905,104200,22147610,6330,6330,6330,6330,0
|
|
20230905,104100,22147610,6330,6330,6330,6330,0
|
|
20230905,104000,22147610,6330,6330,6330,6330,0
|
|
20230905,103900,22147610,6330,6330,6330,6330,0
|
|
20230905,103800,22147610,6330,6330,6330,6330,0
|
|
20230905,103700,22147610,6330,6330,6330,6330,20
|
|
20230905,103600,22021010,6330,6330,6330,6330,0
|
|
20230905,103500,22021010,6330,6330,6330,6330,0
|
|
20230905,103400,22021010,6330,6330,6330,6330,0
|
|
20230905,103300,22021010,6330,6330,6330,6330,0
|
|
20230905,103200,22021010,6330,6330,6330,6330,0
|
|
20230905,103100,22021010,6330,6330,6330,6330,0
|
|
20230905,103000,22021010,6330,6330,6330,6330,0
|
|
20230905,102900,22021010,6330,6330,6330,6330,0
|
|
20230905,102800,22021010,6330,6330,6330,6330,0
|
|
20230905,102700,22021010,6330,6330,6330,6330,0
|
|
20230905,102600,22021010,6330,6330,6330,6330,0
|
|
20230905,102500,22021010,6330,6330,6330,6330,0
|
|
20230905,102400,22021010,6330,6330,6330,6330,0
|
|
20230905,102300,22021010,6330,6330,6330,6330,0
|
|
20230905,102200,22021010,6330,6330,6330,6330,0
|
|
20230905,102100,22021010,6330,6330,6330,6330,0
|
|
20230905,102000,22021010,6330,6330,6330,6330,0
|
|
20230905,101900,22021010,6330,6330,6330,6330,0
|
|
20230905,101800,22021010,6330,6330,6330,6330,0
|
|
20230905,101700,22021010,6330,6330,6330,6330,0
|
|
20230905,101600,22021010,6330,6330,6330,6330,5
|
|
20230905,101500,21989360,6340,6340,6340,6340,0
|
|
20230905,101400,21989360,6340,6340,6340,6340,0
|
|
20230905,101300,21989360,6340,6340,6340,6340,0
|
|
20230905,101200,21989360,6340,6340,6340,6340,0
|
|
20230905,101100,21989360,6340,6340,6340,6340,0
|
|
20230905,101000,21989360,6340,6340,6340,6340,0
|
|
20230905,100900,21989360,6340,6340,6340,6340,0
|
|
20230905,100800,21989360,6340,6340,6340,6340,0
|
|
20230905,100700,21989360,6340,6340,6340,6340,0
|
|
20230905,100600,21989360,6340,6340,6340,6340,0
|
|
20230905,100500,21989360,6340,6340,6340,6340,0
|
|
20230905,100400,21989360,6340,6340,6340,6340,0
|
|
20230905,100300,21989360,6340,6340,6340,6340,0
|
|
20230905,100200,21989360,6340,6340,6340,6340,0
|
|
20230905,100100,21989360,6340,6340,6340,6340,0
|
|
20230905,100000,21989360,6340,6340,6340,6340,0
|
|
20230905,095900,21989360,6340,6340,6340,6340,0
|
|
20230905,095800,21989360,6340,6340,6340,6340,0
|
|
20230905,095700,21989360,6340,6340,6340,6340,0
|
|
20230905,095600,21989360,6340,6340,6340,6340,0
|
|
20230905,095500,21989360,6340,6340,6340,6340,0
|
|
20230905,095400,21989360,6340,6340,6340,6340,0
|
|
20230905,095300,21989360,6340,6340,6340,6340,0
|
|
20230905,095200,21989360,6340,6340,6340,6340,0
|
|
20230905,095100,21989360,6340,6340,6340,6340,0
|
|
20230905,095000,21989360,6340,6340,6340,6340,0
|
|
20230905,094900,21989360,6340,6340,6340,6340,0
|
|
20230905,094800,21989360,6340,6340,6340,6340,0
|
|
20230905,094700,21989360,6340,6340,6340,6340,103
|
|
20230905,094600,21336340,6350,6350,6350,6350,0
|
|
20230905,094500,21336340,6350,6350,6350,6350,0
|
|
20230905,094400,21336340,6350,6310,6350,6310,99
|
|
20230905,094300,20711570,6310,6310,6310,6310,0
|
|
20230905,094200,20711570,6310,6310,6310,6310,2
|
|
20230905,094100,20698950,6310,6310,6310,6310,0
|
|
20230905,094000,20698950,6310,6310,6310,6310,0
|
|
20230905,093900,20698950,6310,6310,6310,6310,0
|
|
20230905,093800,20698950,6310,6310,6310,6310,0
|
|
20230905,093700,20698950,6310,6310,6310,6310,0
|
|
20230905,093600,20698950,6310,6300,6310,6300,1209
|
|
20230905,093500,13082240,6310,6310,6310,6310,0
|
|
20230905,093400,13082240,6310,6310,6310,6310,0
|
|
20230905,093300,13082240,6310,6310,6310,6310,0
|
|
20230905,093200,13082240,6310,6310,6310,6310,0
|
|
20230905,093100,13082240,6310,6310,6310,6310,1
|
|
20230905,093000,13075930,6320,6320,6320,6320,0
|
|
20230905,092900,13075930,6320,6320,6320,6320,0
|
|
20230905,092800,13075930,6320,6320,6320,6320,0
|
|
20230905,092700,13075930,6320,6320,6320,6320,0
|
|
20230905,092600,13075930,6320,6320,6320,6320,0
|
|
20230905,092500,13075930,6320,6320,6320,6320,0
|
|
20230905,092400,13075930,6320,6320,6320,6320,0
|
|
20230905,092300,13075930,6320,6320,6320,6320,0
|
|
20230905,092200,13075930,6320,6320,6320,6320,0
|
|
20230905,092100,13075930,6320,6320,6320,6320,0
|
|
20230905,092000,13075930,6320,6320,6320,6320,0
|
|
20230905,091900,13075930,6320,6320,6320,6320,0
|
|
20230905,091800,13075930,6320,6320,6320,6320,50
|
|
20230905,091700,12759930,6320,6320,6320,6320,20
|
|
20230905,091600,12633530,6330,6330,6330,6330,0
|
|
20230905,091500,12633530,6330,6330,6330,6330,0
|
|
20230905,091400,12633530,6330,6330,6330,6330,0
|
|
20230905,091300,12633530,6330,6330,6330,6330,0
|
|
20230905,091200,12633530,6330,6330,6330,6330,0
|
|
20230905,091100,12633530,6330,6330,6330,6330,0
|
|
20230905,091000,12633530,6330,6330,6330,6330,7
|
|
20230905,090900,12589220,6330,6330,6330,6330,0
|
|
20230905,090800,12589220,6330,6330,6330,6330,0
|
|
20230905,090700,12589220,6330,6330,6330,6330,0
|
|
20230905,090600,12589220,6330,6330,6330,6330,0
|
|
20230905,090500,12589220,6330,6330,6330,6330,251
|
|
20230905,090400,11000390,6340,6340,6340,6340,0
|
|
20230905,090300,11000390,6340,6340,6340,6340,1337
|
|
20230905,090200,2523810,6340,6340,6340,6340,239
|
|
20230905,090100,1008550,6350,6350,6350,6350,0
|
|
20230905,090000,1008550,6350,6250,6350,6250,161
|