675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,201200,57821860,6220,6220,6220,6220,982
|
|
20230907,201100,57821860,6220,6220,6220,6220,0
|
|
20230907,201000,57821860,6220,6220,6220,6220,0
|
|
20230907,200900,57821860,6220,6220,6220,6220,0
|
|
20230907,200800,57821860,6220,6220,6220,6220,0
|
|
20230907,200700,57821860,6220,6220,6220,6220,0
|
|
20230907,200600,57821860,6220,6220,6220,6220,0
|
|
20230907,200500,57821860,6220,6220,6220,6220,0
|
|
20230907,200400,57821860,6220,6220,6220,6220,0
|
|
20230907,200300,57821860,6220,6220,6220,6220,0
|
|
20230907,200200,57821860,6220,6220,6220,6220,0
|
|
20230907,200100,57821860,6220,6220,6220,6220,0
|
|
20230907,200000,57821860,6220,6220,6220,6220,0
|
|
20230907,195900,57821860,6220,6220,6220,6220,0
|
|
20230907,195800,57821860,6220,6220,6220,6220,0
|
|
20230907,195700,57821860,6220,6220,6220,6220,0
|
|
20230907,195600,57821860,6220,6220,6220,6220,0
|
|
20230907,195500,57821860,6220,6220,6220,6220,0
|
|
20230907,195400,57821860,6220,6220,6220,6220,0
|
|
20230907,195300,57821860,6220,6220,6220,6220,0
|
|
20230907,195200,57821860,6220,6220,6220,6220,0
|
|
20230907,195100,57821860,6220,6220,6220,6220,0
|
|
20230907,195000,57821860,6220,6220,6220,6220,0
|
|
20230907,194900,57821860,6220,6220,6220,6220,0
|
|
20230907,194800,57821860,6220,6220,6220,6220,0
|
|
20230907,194700,57821860,6220,6220,6220,6220,0
|
|
20230907,194600,57821860,6220,6220,6220,6220,0
|
|
20230907,194500,57821860,6220,6220,6220,6220,0
|
|
20230907,194400,57821860,6220,6220,6220,6220,0
|
|
20230907,194300,57821860,6220,6220,6220,6220,0
|
|
20230907,194200,57821860,6220,6220,6220,6220,982
|
|
20230907,194100,57821860,6220,6220,6220,6220,0
|
|
20230907,194000,57821860,6220,6220,6220,6220,0
|
|
20230907,193900,57821860,6220,6220,6220,6220,0
|
|
20230907,193800,57821860,6220,6220,6220,6220,0
|
|
20230907,193700,57821860,6220,6220,6220,6220,0
|
|
20230907,193600,57821860,6220,6220,6220,6220,0
|
|
20230907,193500,57821860,6220,6220,6220,6220,0
|
|
20230907,193400,57821860,6220,6220,6220,6220,0
|
|
20230907,193300,57821860,6220,6220,6220,6220,0
|
|
20230907,193200,57821860,6220,6220,6220,6220,0
|
|
20230907,193100,57821860,6220,6220,6220,6220,0
|
|
20230907,193000,57821860,6220,6220,6220,6220,0
|
|
20230907,192900,57821860,6220,6220,6220,6220,0
|
|
20230907,192800,57821860,6220,6220,6220,6220,0
|
|
20230907,192700,57821860,6220,6220,6220,6220,0
|
|
20230907,192600,57821860,6220,6220,6220,6220,0
|
|
20230907,192500,57821860,6220,6220,6220,6220,0
|
|
20230907,192400,57821860,6220,6220,6220,6220,0
|
|
20230907,192300,57821860,6220,6220,6220,6220,0
|
|
20230907,192200,57821860,6220,6220,6220,6220,0
|
|
20230907,192100,57821860,6220,6220,6220,6220,0
|
|
20230907,192000,57821860,6220,6220,6220,6220,0
|
|
20230907,191900,57821860,6220,6220,6220,6220,0
|
|
20230907,191800,57821860,6220,6220,6220,6220,0
|
|
20230907,191700,57821860,6220,6220,6220,6220,0
|
|
20230907,191600,57821860,6220,6220,6220,6220,0
|
|
20230907,191500,57821860,6220,6220,6220,6220,0
|
|
20230907,191400,57821860,6220,6220,6220,6220,0
|
|
20230907,191300,57821860,6220,6220,6220,6220,0
|
|
20230907,191200,57821860,6220,6220,6220,6220,982
|
|
20230907,191100,57821860,6220,6220,6220,6220,0
|
|
20230907,191000,57821860,6220,6220,6220,6220,0
|
|
20230907,190900,57821860,6220,6220,6220,6220,0
|
|
20230907,190800,57821860,6220,6220,6220,6220,0
|
|
20230907,190700,57821860,6220,6220,6220,6220,0
|
|
20230907,190600,57821860,6220,6220,6220,6220,0
|
|
20230907,190500,57821860,6220,6220,6220,6220,0
|
|
20230907,190400,57821860,6220,6220,6220,6220,0
|
|
20230907,190300,57821860,6220,6220,6220,6220,0
|
|
20230907,190200,57821860,6220,6220,6220,6220,0
|
|
20230907,190100,57821860,6220,6220,6220,6220,0
|
|
20230907,190000,57821860,6220,6220,6220,6220,0
|
|
20230907,185900,57821860,6220,6220,6220,6220,0
|
|
20230907,185800,57821860,6220,6220,6220,6220,0
|
|
20230907,185700,57821860,6220,6220,6220,6220,0
|
|
20230907,185600,57821860,6220,6220,6220,6220,0
|
|
20230907,185500,57821860,6220,6220,6220,6220,0
|
|
20230907,185400,57821860,6220,6220,6220,6220,0
|
|
20230907,185300,57821860,6220,6220,6220,6220,0
|
|
20230907,185200,57821860,6220,6220,6220,6220,0
|
|
20230907,185100,57821860,6220,6220,6220,6220,0
|
|
20230907,185000,57821860,6220,6220,6220,6220,0
|
|
20230907,184900,57821860,6220,6220,6220,6220,0
|
|
20230907,184800,57821860,6220,6220,6220,6220,0
|
|
20230907,184700,57821860,6220,6220,6220,6220,0
|
|
20230907,184600,57821860,6220,6220,6220,6220,0
|
|
20230907,184500,57821860,6220,6220,6220,6220,0
|
|
20230907,184400,57821860,6220,6220,6220,6220,0
|
|
20230907,184300,57821860,6220,6220,6220,6220,0
|
|
20230907,184200,57821860,6220,6220,6220,6220,982
|
|
20230907,184100,57821860,6220,6220,6220,6220,0
|
|
20230907,184000,57821860,6220,6220,6220,6220,0
|
|
20230907,183900,57821860,6220,6220,6220,6220,0
|
|
20230907,183800,57821860,6220,6220,6220,6220,0
|
|
20230907,183700,57821860,6220,6220,6220,6220,0
|
|
20230907,183600,57821860,6220,6220,6220,6220,0
|
|
20230907,183500,57821860,6220,6220,6220,6220,0
|
|
20230907,183400,57821860,6220,6220,6220,6220,0
|
|
20230907,183300,57821860,6220,6220,6220,6220,0
|
|
20230907,183200,57821860,6220,6220,6220,6220,0
|
|
20230907,183100,57821860,6220,6220,6220,6220,0
|
|
20230907,183000,57821860,6220,6220,6220,6220,0
|
|
20230907,182900,57821860,6220,6220,6220,6220,0
|
|
20230907,182800,57821860,6220,6220,6220,6220,0
|
|
20230907,182700,57821860,6220,6220,6220,6220,0
|
|
20230907,182600,57821860,6220,6220,6220,6220,0
|
|
20230907,182500,57821860,6220,6220,6220,6220,0
|
|
20230907,182400,57821860,6220,6220,6220,6220,0
|
|
20230907,182300,57821860,6220,6220,6220,6220,0
|
|
20230907,182200,57821860,6220,6220,6220,6220,0
|
|
20230907,182100,57821860,6220,6220,6220,6220,0
|
|
20230907,182000,57821860,6220,6220,6220,6220,0
|
|
20230907,181900,57821860,6220,6220,6220,6220,0
|
|
20230907,181800,57821860,6220,6220,6220,6220,0
|
|
20230907,181700,57821860,6220,6220,6220,6220,0
|
|
20230907,181600,57821860,6220,6220,6220,6220,0
|
|
20230907,181500,57821860,6220,6220,6220,6220,0
|
|
20230907,181400,57821860,6220,6220,6220,6220,0
|
|
20230907,181300,57821860,6220,6220,6220,6220,0
|
|
20230907,181200,57821860,6220,6220,6220,6220,982
|
|
20230907,181100,57821860,6220,6220,6220,6220,0
|
|
20230907,181000,57821860,6220,6220,6220,6220,0
|
|
20230907,180900,57821860,6220,6220,6220,6220,0
|
|
20230907,180800,57821860,6220,6220,6220,6220,0
|
|
20230907,180700,57821860,6220,6220,6220,6220,0
|
|
20230907,180600,57821860,6220,6220,6220,6220,0
|
|
20230907,180500,57821860,6220,6220,6220,6220,0
|
|
20230907,180400,57821860,6220,6220,6220,6220,0
|
|
20230907,180300,57821860,6220,6220,6220,6220,0
|
|
20230907,180200,57821860,6220,6220,6220,6220,0
|
|
20230907,180100,57821860,6220,6220,6220,6220,0
|
|
20230907,180000,57821860,6220,6220,6220,6220,0
|
|
20230907,175900,57821860,6220,6220,6220,6220,0
|
|
20230907,175800,57821860,6220,6220,6220,6220,0
|
|
20230907,175700,57821860,6220,6220,6220,6220,0
|
|
20230907,175600,57821860,6220,6220,6220,6220,0
|
|
20230907,175500,57821860,6220,6220,6220,6220,0
|
|
20230907,175400,57821860,6220,6220,6220,6220,0
|
|
20230907,175300,57821860,6220,6220,6220,6220,0
|
|
20230907,175200,57821860,6220,6220,6220,6220,0
|
|
20230907,175100,57821860,6220,6220,6220,6220,0
|
|
20230907,175000,57821860,6220,6220,6220,6220,0
|
|
20230907,174900,57821860,6220,6220,6220,6220,0
|
|
20230907,174800,57821860,6220,6220,6220,6220,0
|
|
20230907,174700,57821860,6220,6220,6220,6220,0
|
|
20230907,174600,57821860,6220,6220,6220,6220,0
|
|
20230907,174500,57821860,6220,6220,6220,6220,0
|
|
20230907,174400,57821860,6220,6220,6220,6220,0
|
|
20230907,174300,57821860,6220,6220,6220,6220,0
|
|
20230907,174200,57821860,6220,6220,6220,6220,982
|
|
20230907,174100,57821860,6220,6220,6220,6220,0
|
|
20230907,174000,57821860,6220,6220,6220,6220,0
|
|
20230907,173900,57821860,6220,6220,6220,6220,0
|
|
20230907,173800,57821860,6220,6220,6220,6220,0
|
|
20230907,173700,57821860,6220,6220,6220,6220,0
|
|
20230907,173600,57821860,6220,6220,6220,6220,0
|
|
20230907,173500,57821860,6220,6220,6220,6220,0
|
|
20230907,173400,57821860,6220,6220,6220,6220,0
|
|
20230907,173300,57821860,6220,6220,6220,6220,0
|
|
20230907,173200,57821860,6220,6220,6220,6220,0
|
|
20230907,173100,57821860,6220,6220,6220,6220,0
|
|
20230907,173000,57821860,6220,6220,6220,6220,0
|
|
20230907,172900,57821860,6220,6220,6220,6220,0
|
|
20230907,172800,57821860,6220,6220,6220,6220,0
|
|
20230907,172700,57821860,6220,6220,6220,6220,0
|
|
20230907,172600,57821860,6220,6220,6220,6220,0
|
|
20230907,172500,57821860,6220,6220,6220,6220,0
|
|
20230907,172400,57821860,6220,6220,6220,6220,0
|
|
20230907,172300,57821860,6220,6220,6220,6220,0
|
|
20230907,172200,57821860,6220,6220,6220,6220,0
|
|
20230907,172100,57821860,6220,6220,6220,6220,0
|
|
20230907,172000,57821860,6220,6220,6220,6220,0
|
|
20230907,171900,57821860,6220,6220,6220,6220,0
|
|
20230907,171800,57821860,6220,6220,6220,6220,0
|
|
20230907,171700,57821860,6220,6220,6220,6220,0
|
|
20230907,171600,57821860,6220,6220,6220,6220,0
|
|
20230907,171500,57821860,6220,6220,6220,6220,0
|
|
20230907,171400,57821860,6220,6220,6220,6220,0
|
|
20230907,171300,57821860,6220,6220,6220,6220,0
|
|
20230907,171200,57821860,6220,6220,6220,6220,982
|
|
20230907,171100,57821860,6220,6220,6220,6220,0
|
|
20230907,171000,57821860,6220,6220,6220,6220,0
|
|
20230907,170900,57821860,6220,6220,6220,6220,0
|
|
20230907,170800,57821860,6220,6220,6220,6220,0
|
|
20230907,170700,57821860,6220,6220,6220,6220,0
|
|
20230907,170600,57821860,6220,6220,6220,6220,0
|
|
20230907,170500,57821860,6220,6220,6220,6220,0
|
|
20230907,170400,57821860,6220,6220,6220,6220,0
|
|
20230907,170300,57821860,6220,6220,6220,6220,0
|
|
20230907,170200,57821860,6220,6220,6220,6220,0
|
|
20230907,170100,57821860,6220,6220,6220,6220,0
|
|
20230907,170000,57821860,6220,6220,6220,6220,0
|
|
20230907,165900,57821860,6220,6220,6220,6220,0
|
|
20230907,165800,57821860,6220,6220,6220,6220,0
|
|
20230907,165700,57821860,6220,6220,6220,6220,0
|
|
20230907,165600,57821860,6220,6220,6220,6220,0
|
|
20230907,165500,57821860,6220,6220,6220,6220,0
|
|
20230907,165400,57821860,6220,6220,6220,6220,0
|
|
20230907,165300,57821860,6220,6220,6220,6220,0
|
|
20230907,165200,57821860,6220,6220,6220,6220,0
|
|
20230907,165100,57821860,6220,6220,6220,6220,0
|
|
20230907,165000,57821860,6220,6220,6220,6220,0
|
|
20230907,164900,57821860,6220,6220,6220,6220,0
|
|
20230907,164800,57821860,6220,6220,6220,6220,0
|
|
20230907,164700,57821860,6220,6220,6220,6220,0
|
|
20230907,164600,57821860,6220,6220,6220,6220,0
|
|
20230907,164500,57821860,6220,6220,6220,6220,0
|
|
20230907,164400,57821860,6220,6220,6220,6220,0
|
|
20230907,164300,57821860,6220,6220,6220,6220,0
|
|
20230907,164200,57821860,6220,6220,6220,6220,982
|
|
20230907,164100,57821860,6220,6220,6220,6220,0
|
|
20230907,164000,57821860,6220,6220,6220,6220,0
|
|
20230907,163900,57821860,6220,6220,6220,6220,0
|
|
20230907,163800,57821860,6220,6220,6220,6220,0
|
|
20230907,163700,57821860,6220,6220,6220,6220,0
|
|
20230907,163600,57821860,6220,6220,6220,6220,0
|
|
20230907,163500,57821860,6220,6220,6220,6220,0
|
|
20230907,163400,57821860,6220,6220,6220,6220,0
|
|
20230907,163300,57821860,6220,6220,6220,6220,0
|
|
20230907,163200,57821860,6220,6220,6220,6220,0
|
|
20230907,163100,57821860,6220,6220,6220,6220,0
|
|
20230907,163000,57821860,6220,6220,6220,6220,0
|
|
20230907,162900,57821860,6220,6220,6220,6220,0
|
|
20230907,162800,57821860,6220,6220,6220,6220,0
|
|
20230907,162700,57821860,6220,6220,6220,6220,0
|
|
20230907,162600,57821860,6220,6220,6220,6220,0
|
|
20230907,162500,57821860,6220,6220,6220,6220,0
|
|
20230907,162400,57821860,6220,6220,6220,6220,0
|
|
20230907,162300,57821860,6220,6220,6220,6220,0
|
|
20230907,162200,57821860,6220,6220,6220,6220,0
|
|
20230907,162100,57821860,6220,6220,6220,6220,0
|
|
20230907,162000,57821860,6220,6220,6220,6220,0
|
|
20230907,161900,57821860,6220,6220,6220,6220,0
|
|
20230907,161800,57821860,6220,6220,6220,6220,0
|
|
20230907,161700,57821860,6220,6220,6220,6220,0
|
|
20230907,161600,57821860,6220,6220,6220,6220,0
|
|
20230907,161500,57821860,6220,6220,6220,6220,0
|
|
20230907,161400,57821860,6220,6220,6220,6220,0
|
|
20230907,161300,57821860,6220,6220,6220,6220,0
|
|
20230907,161200,57821860,6220,6220,6220,6220,982
|
|
20230907,161100,57821860,6220,6220,6220,6220,0
|
|
20230907,161000,57821860,6220,6220,6220,6220,0
|
|
20230907,160900,57821860,6220,6220,6220,6220,0
|
|
20230907,160800,57821860,6220,6220,6220,6220,0
|
|
20230907,160700,57821860,6220,6220,6220,6220,0
|
|
20230907,160600,57821860,6220,6220,6220,6220,0
|
|
20230907,160500,57821860,6220,6220,6220,6220,0
|
|
20230907,160400,57821860,6220,6220,6220,6220,0
|
|
20230907,160300,57821860,6220,6220,6220,6220,0
|
|
20230907,160200,57821860,6220,6220,6220,6220,0
|
|
20230907,160100,57821860,6220,6220,6220,6220,0
|
|
20230907,160000,57821860,6220,6220,6220,6220,0
|
|
20230907,155900,57821860,6220,6220,6220,6220,0
|
|
20230907,155800,57821860,6220,6220,6220,6220,0
|
|
20230907,155700,57821860,6220,6220,6220,6220,0
|
|
20230907,155600,57821860,6220,6220,6220,6220,0
|
|
20230907,155500,57821860,6220,6220,6220,6220,0
|
|
20230907,155400,57821860,6220,6220,6220,6220,0
|
|
20230907,155300,57821860,6220,6220,6220,6220,0
|
|
20230907,155200,57821860,6220,6220,6220,6220,0
|
|
20230907,155100,57821860,6220,6220,6220,6220,0
|
|
20230907,155000,57821860,6220,6220,6220,6220,0
|
|
20230907,154900,57821860,6220,6220,6220,6220,0
|
|
20230907,154800,57821860,6220,6220,6220,6220,0
|
|
20230907,154700,57821860,6220,6220,6220,6220,0
|
|
20230907,154600,57821860,6220,6220,6220,6220,0
|
|
20230907,154500,57821860,6220,6220,6220,6220,0
|
|
20230907,154400,57821860,6220,6220,6220,6220,0
|
|
20230907,154300,57821860,6220,6220,6220,6220,0
|
|
20230907,154200,57821860,6220,6220,6220,6220,982
|
|
20230907,154100,57821860,6220,6220,6220,6220,0
|
|
20230907,154000,57821860,6220,6220,6220,6220,0
|
|
20230907,153900,57821860,6220,6220,6220,6220,0
|
|
20230907,153800,57821860,6220,6220,6220,6220,0
|
|
20230907,153700,57821860,6220,6220,6220,6220,0
|
|
20230907,153600,57821860,6220,6220,6220,6220,0
|
|
20230907,153500,57821860,6220,6220,6220,6220,0
|
|
20230907,153400,57821860,6220,6220,6220,6220,0
|
|
20230907,153300,57821860,6220,6220,6220,6220,0
|
|
20230907,153200,57821860,6220,6220,6220,6220,0
|
|
20230907,153100,57821860,6220,6220,6220,6220,0
|
|
20230907,153000,57821860,6220,6220,6220,6220,982
|
|
20230907,152900,51713820,6140,6140,6140,6140,0
|
|
20230907,152800,51713820,6140,6140,6140,6140,0
|
|
20230907,152700,51713820,6140,6140,6140,6140,0
|
|
20230907,152600,51713820,6140,6140,6140,6140,0
|
|
20230907,152500,51713820,6140,6140,6140,6140,0
|
|
20230907,152400,51713820,6140,6140,6140,6140,0
|
|
20230907,152300,51713820,6140,6140,6140,6140,0
|
|
20230907,152200,51713820,6140,6140,6140,6140,0
|
|
20230907,152100,51713820,6140,6140,6140,6140,0
|
|
20230907,152000,51713820,6140,6140,6140,6140,0
|
|
20230907,151900,51713820,6140,6130,6140,6130,167
|
|
20230907,151800,50689600,6130,6130,6130,6130,100
|
|
20230907,151700,50076600,6130,6130,6130,6130,0
|
|
20230907,151600,50076600,6130,6130,6130,6130,0
|
|
20230907,151500,50076600,6130,6130,6130,6130,5
|
|
20230907,151400,50045950,6130,6130,6130,6130,6
|
|
20230907,151300,50009170,6110,6130,6130,6110,82
|
|
20230907,151200,49506690,6140,6140,6140,6140,0
|
|
20230907,151100,49506690,6140,6140,6140,6140,0
|
|
20230907,151000,49506690,6140,6130,6140,6130,377
|
|
20230907,150900,47195670,6130,6110,6130,6110,150
|
|
20230907,150800,46278660,6120,6120,6120,6120,0
|
|
20230907,150700,46278660,6120,6120,6120,6120,0
|
|
20230907,150600,46278660,6120,6100,6120,6100,34
|
|
20230907,150500,46071240,6060,6060,6070,6060,120
|
|
20230907,150400,45343980,6070,6100,6100,6070,56
|
|
20230907,150300,45003700,6130,6090,6130,6080,15
|
|
20230907,150200,44912290,6100,6100,6100,6100,35
|
|
20230907,150100,44698790,6130,6130,6130,6130,0
|
|
20230907,150000,44698790,6130,6130,6130,6130,0
|
|
20230907,145900,44698790,6130,6130,6130,6130,0
|
|
20230907,145800,44698790,6130,6130,6130,6130,0
|
|
20230907,145700,44698790,6130,6100,6130,6100,40
|
|
20230907,145600,44454760,6100,6100,6100,6100,61
|
|
20230907,145500,44082660,6100,6100,6100,6100,0
|
|
20230907,145400,44082660,6100,6100,6100,6100,245
|
|
20230907,145300,42588160,6130,6130,6130,6130,5
|
|
20230907,145200,42557510,6130,6130,6130,6130,0
|
|
20230907,145100,42557510,6130,6130,6130,6130,0
|
|
20230907,145000,42557510,6130,6130,6130,6130,0
|
|
20230907,144900,42557510,6130,6130,6130,6130,0
|
|
20230907,144800,42557510,6130,6130,6130,6130,0
|
|
20230907,144700,42557510,6130,6130,6130,6130,0
|
|
20230907,144600,42557510,6130,6130,6130,6130,0
|
|
20230907,144500,42557510,6130,6130,6130,6130,1
|
|
20230907,144400,42551380,6070,6070,6070,6070,0
|
|
20230907,144300,42551380,6070,6100,6100,6070,212
|
|
20230907,144200,41262790,6100,6100,6100,6100,0
|
|
20230907,144100,41262790,6100,6100,6100,6100,0
|
|
20230907,144000,41262790,6100,6100,6100,6100,0
|
|
20230907,143900,41262790,6100,6100,6100,6100,1
|
|
20230907,143800,41256690,6130,6130,6130,6130,0
|
|
20230907,143700,41256690,6130,6130,6130,6130,0
|
|
20230907,143600,41256690,6130,6130,6130,6130,0
|
|
20230907,143500,41256690,6130,6130,6130,6130,25
|
|
20230907,143400,41103440,6130,6130,6130,6130,0
|
|
20230907,143300,41103440,6130,6130,6130,6130,0
|
|
20230907,143200,41103440,6130,6130,6130,6130,1
|
|
20230907,143100,41097310,6100,6100,6100,6100,0
|
|
20230907,143000,41097310,6100,6100,6100,6100,0
|
|
20230907,142900,41097310,6100,6100,6100,6100,0
|
|
20230907,142800,41097310,6100,6100,6100,6100,0
|
|
20230907,142700,41097310,6100,6100,6100,6100,1
|
|
20230907,142600,41091210,6100,6100,6100,6100,0
|
|
20230907,142500,41091210,6100,6100,6100,6100,1
|
|
20230907,142400,41085110,6140,6110,6140,6110,68
|
|
20230907,142300,40669600,6090,6090,6090,6090,12
|
|
20230907,142200,40596520,6100,6100,6100,6100,88
|
|
20230907,142100,40059720,6110,6110,6110,6110,11
|
|
20230907,142000,39992510,6110,6110,6110,6110,0
|
|
20230907,141900,39992510,6110,6110,6110,6110,90
|
|
20230907,141800,39442610,6110,6110,6110,6110,0
|
|
20230907,141700,39442610,6110,6110,6110,6110,0
|
|
20230907,141600,39442610,6110,6110,6110,6110,1
|
|
20230907,141500,39436500,6110,6110,6110,6110,0
|
|
20230907,141400,39436500,6110,6110,6110,6110,1
|
|
20230907,141300,39430390,6110,6110,6110,6110,1
|
|
20230907,141200,39424280,6110,6110,6110,6110,0
|
|
20230907,141100,39424280,6110,6110,6110,6110,0
|
|
20230907,141000,39424280,6110,6110,6110,6110,1
|
|
20230907,140900,39418170,6110,6110,6110,6110,1
|
|
20230907,140800,39412060,6110,6110,6110,6110,1
|
|
20230907,140700,39405950,6110,6110,6110,6110,1
|
|
20230907,140600,39399840,6110,6110,6110,6110,0
|
|
20230907,140500,39399840,6110,6110,6110,6110,1
|
|
20230907,140400,39393730,6110,6110,6110,6110,1
|
|
20230907,140300,39387620,6110,6110,6110,6110,1
|
|
20230907,140200,39381510,6110,6110,6110,6110,1
|
|
20230907,140100,39375400,6110,6110,6110,6110,1
|
|
20230907,140000,39369290,6110,6110,6110,6110,0
|
|
20230907,135900,39369290,6110,6110,6110,6110,1
|
|
20230907,135800,39363180,6140,6140,6140,6140,1
|
|
20230907,135700,39357040,6110,6110,6110,6110,1
|
|
20230907,135600,39350930,6110,6110,6110,6110,1
|
|
20230907,135500,39344820,6110,6110,6110,6110,0
|
|
20230907,135400,39344820,6110,6110,6110,6110,0
|
|
20230907,135300,39344820,6110,6110,6110,6110,0
|
|
20230907,135200,39344820,6110,6110,6110,6110,140
|
|
20230907,135100,38489420,6110,6120,6120,6110,32
|
|
20230907,135000,38293590,6120,6120,6120,6120,1
|
|
20230907,134900,38287470,6120,6120,6120,6120,1
|
|
20230907,134800,38281350,6140,6140,6140,6140,1
|
|
20230907,134700,38275210,6120,6120,6120,6120,0
|
|
20230907,134600,38275210,6120,6120,6120,6120,1
|
|
20230907,134500,38269090,6130,6130,6130,6130,0
|
|
20230907,134400,38269090,6130,6130,6130,6130,1
|
|
20230907,134300,38262960,6120,6120,6120,6120,1
|
|
20230907,134200,38256840,6140,6140,6140,6140,0
|
|
20230907,134100,38256840,6140,6140,6140,6140,1
|
|
20230907,134000,38250700,6110,6110,6110,6110,0
|
|
20230907,133900,38250700,6110,6110,6110,6110,0
|
|
20230907,133800,38250700,6110,6110,6110,6110,1
|
|
20230907,133700,38244590,6110,6110,6110,6110,1
|
|
20230907,133600,38238480,6110,6110,6110,6110,0
|
|
20230907,133500,38238480,6110,6110,6110,6110,1
|
|
20230907,133400,38232370,6110,6110,6110,6110,1
|
|
20230907,133300,38226260,6120,6120,6120,6120,0
|
|
20230907,133200,38226260,6120,6120,6120,6120,45
|
|
20230907,133100,37950860,6120,6120,6120,6120,0
|
|
20230907,133000,37950860,6120,6120,6120,6120,1
|
|
20230907,132900,37944740,6130,6130,6130,6130,0
|
|
20230907,132800,37944740,6130,6130,6130,6130,91
|
|
20230907,132700,37386910,6130,6130,6130,6130,1
|
|
20230907,132600,37380780,6130,6130,6130,6130,1
|
|
20230907,132500,37374650,6130,6130,6130,6130,0
|
|
20230907,132400,37374650,6130,6130,6130,6130,1
|
|
20230907,132300,37368520,6130,6130,6130,6130,1
|
|
20230907,132200,37362390,6130,6130,6130,6130,1
|
|
20230907,132100,37356260,6130,6130,6130,6130,1
|
|
20230907,132000,37350130,6130,6130,6130,6130,1
|
|
20230907,131900,37344000,6130,6130,6130,6130,1
|
|
20230907,131800,37337870,6130,6130,6130,6130,1
|
|
20230907,131700,37331740,6130,6130,6130,6130,1
|
|
20230907,131600,37325610,6130,6130,6130,6130,0
|
|
20230907,131500,37325610,6130,6130,6130,6130,1
|
|
20230907,131400,37319480,6130,6130,6130,6130,1
|
|
20230907,131300,37313350,6130,6130,6130,6130,0
|
|
20230907,131200,37313350,6130,6130,6130,6130,0
|
|
20230907,131100,37313350,6130,6130,6130,6130,1
|
|
20230907,131000,37307220,6130,6130,6130,6130,0
|
|
20230907,130900,37307220,6130,6130,6130,6130,0
|
|
20230907,130800,37307220,6130,6130,6130,6130,1
|
|
20230907,130700,37301090,6130,6130,6130,6130,1
|
|
20230907,130600,37294960,6130,6130,6130,6130,0
|
|
20230907,130500,37294960,6130,6130,6130,6130,1
|
|
20230907,130400,37288830,6130,6130,6130,6130,0
|
|
20230907,130300,37288830,6130,6130,6130,6130,0
|
|
20230907,130200,37288830,6130,6130,6130,6130,1
|
|
20230907,130100,37282700,6130,6130,6130,6130,1
|
|
20230907,130000,37276570,6130,6130,6130,6130,0
|
|
20230907,125900,37276570,6130,6130,6130,6130,1
|
|
20230907,125800,37270440,6130,6130,6130,6130,1
|
|
20230907,125700,37264310,6140,6140,6140,6140,68
|
|
20230907,125600,36846790,6140,6140,6140,6140,1
|
|
20230907,125500,36840650,6140,6140,6140,6140,1
|
|
20230907,125400,36834510,6130,6130,6130,6130,1
|
|
20230907,125300,36828380,6130,6130,6130,6130,1
|
|
20230907,125200,36822250,6130,6170,6170,6130,2
|
|
20230907,125100,36809950,6130,6130,6130,6130,0
|
|
20230907,125000,36809950,6130,6130,6130,6130,1
|
|
20230907,124900,36803820,6130,6130,6130,6130,1
|
|
20230907,124800,36797690,6170,6170,6170,6130,3
|
|
20230907,124700,36779220,6130,6130,6130,6130,0
|
|
20230907,124600,36779220,6130,6130,6130,6130,1
|
|
20230907,124500,36773090,6130,6130,6130,6130,1
|
|
20230907,124400,36766960,6130,6130,6130,6130,1
|
|
20230907,124300,36760830,6130,6130,6130,6130,1
|
|
20230907,124200,36754700,6130,6170,6170,6130,2
|
|
20230907,124100,36742400,6130,6130,6130,6130,1
|
|
20230907,124000,36736270,6130,6130,6130,6130,1
|
|
20230907,123900,36730140,6170,6170,6170,6170,0
|
|
20230907,123800,36730140,6170,6130,6170,6130,2
|
|
20230907,123700,36717840,6130,6130,6130,6130,1
|
|
20230907,123600,36711710,6170,6170,6170,6170,1
|
|
20230907,123500,36705540,6130,6130,6130,6130,1
|
|
20230907,123400,36699410,6130,6130,6130,6130,0
|
|
20230907,123300,36699410,6130,6130,6130,6130,1
|
|
20230907,123200,36693280,6130,6130,6130,6130,1
|
|
20230907,123100,36687150,6130,6130,6130,6130,0
|
|
20230907,123000,36687150,6130,6130,6130,6130,0
|
|
20230907,122900,36687150,6130,6130,6130,6130,0
|
|
20230907,122800,36687150,6130,6130,6130,6130,1
|
|
20230907,122700,36681020,6170,6170,6170,6170,0
|
|
20230907,122600,36681020,6170,6170,6170,6170,1
|
|
20230907,122500,36674850,6120,6120,6120,6120,1
|
|
20230907,122400,36668730,6170,6170,6170,6120,12
|
|
20230907,122300,36594740,6170,6120,6170,6120,3
|
|
20230907,122200,36576280,6120,6120,6120,6120,1
|
|
20230907,122100,36570160,6170,6120,6170,6120,7
|
|
20230907,122000,36527070,6120,6120,6120,6120,1
|
|
20230907,121900,36520950,6120,6120,6120,6120,1
|
|
20230907,121800,36514830,6120,6120,6120,6120,1
|
|
20230907,121700,36508710,6160,6120,6160,6120,2
|
|
20230907,121600,36496430,6120,6120,6120,6120,1
|
|
20230907,121500,36490310,6170,6120,6170,6120,3
|
|
20230907,121400,36471860,6160,6160,6160,6160,0
|
|
20230907,121300,36471860,6160,6120,6160,6120,2
|
|
20230907,121200,36459580,6170,6160,6170,6120,5
|
|
20230907,121100,36428800,6170,6160,6170,6120,5
|
|
20230907,121000,36398020,6170,6120,6170,6120,46
|
|
20230907,120900,36114690,6170,6110,6170,6110,2
|
|
20230907,120800,36102410,6170,6110,6170,6110,2
|
|
20230907,120700,36090130,6110,6110,6110,6110,1
|
|
20230907,120600,36084020,6110,6110,6110,6110,1
|
|
20230907,120500,36077910,6110,6110,6110,6110,0
|
|
20230907,120400,36077910,6110,6110,6110,6110,1
|
|
20230907,120300,36071800,6110,6110,6110,6110,1
|
|
20230907,120200,36065690,6110,6110,6110,6110,1
|
|
20230907,120100,36059580,6170,6170,6170,6170,0
|
|
20230907,120000,36059580,6170,6120,6170,6120,2
|
|
20230907,115900,36047290,6120,6120,6120,6120,1
|
|
20230907,115800,36041170,6130,6130,6130,6130,1
|
|
20230907,115700,36035040,6140,6140,6140,6140,1
|
|
20230907,115600,36028900,6150,6150,6150,6150,1
|
|
20230907,115500,36022750,6110,6110,6110,6110,0
|
|
20230907,115400,36022750,6110,6110,6110,6110,1
|
|
20230907,115300,36016640,6110,6110,6110,6110,1
|
|
20230907,115200,36010530,6110,6110,6110,6110,1
|
|
20230907,115100,36004420,6170,6110,6170,6110,2
|
|
20230907,115000,35992140,6170,6110,6170,6110,2
|
|
20230907,114900,35979860,6170,6170,6170,6170,0
|
|
20230907,114800,35979860,6170,6170,6170,6170,0
|
|
20230907,114700,35979860,6170,6170,6170,6110,3
|
|
20230907,114600,35961410,6110,6110,6110,6110,1
|
|
20230907,114500,35955300,6110,6110,6110,6110,1
|
|
20230907,114400,35949190,6170,6110,6170,6110,2
|
|
20230907,114300,35936910,6120,6120,6120,6120,1
|
|
20230907,114200,35930790,6120,6120,6120,6120,1
|
|
20230907,114100,35924670,6170,6170,6170,6170,0
|
|
20230907,114000,35924670,6170,6120,6170,6120,2
|
|
20230907,113900,35912380,6170,6120,6170,6120,2
|
|
20230907,113800,35900090,6120,6120,6120,6120,1
|
|
20230907,113700,35893970,6170,6170,6170,6120,3
|
|
20230907,113600,35875510,6170,6170,6170,6170,0
|
|
20230907,113500,35875510,6170,6120,6170,6120,213
|
|
20230907,113400,34571900,6120,6120,6120,6120,1
|
|
20230907,113300,34565780,6120,6120,6120,6120,0
|
|
20230907,113200,34565780,6120,6120,6120,6120,1
|
|
20230907,113100,34559660,6170,6110,6170,6110,3
|
|
20230907,113000,34541270,6110,6110,6110,6110,101
|
|
20230907,112900,33924160,6110,6130,6130,6110,501
|
|
20230907,112800,30861790,6130,6130,6130,6130,1
|
|
20230907,112700,30855660,6130,6130,6130,6130,1
|
|
20230907,112600,30849530,6130,6130,6130,6130,1
|
|
20230907,112500,30843400,6130,6130,6130,6130,1
|
|
20230907,112400,30837270,6130,6130,6130,6130,0
|
|
20230907,112300,30837270,6130,6130,6130,6130,1
|
|
20230907,112200,30831140,6130,6130,6130,6130,1
|
|
20230907,112100,30825010,6130,6130,6130,6130,9
|
|
20230907,112000,30769840,6130,6130,6130,6130,1
|
|
20230907,111900,30763710,6170,6130,6170,6130,2
|
|
20230907,111800,30751410,6170,6170,6170,6170,47
|
|
20230907,111700,30461420,6170,6170,6170,6170,1
|
|
20230907,111600,30455250,6170,6170,6170,6170,1
|
|
20230907,111500,30449080,6170,6170,6170,6170,6
|
|
20230907,111400,30412060,6170,6170,6170,6170,2
|
|
20230907,111300,30399720,6170,6170,6170,6170,2
|
|
20230907,111200,30387380,6170,6120,6170,6120,50
|
|
20230907,111100,30078930,6120,6120,6120,6120,0
|
|
20230907,111000,30078930,6120,6120,6120,6120,1
|
|
20230907,110900,30072810,6120,6120,6120,6120,1
|
|
20230907,110800,30066690,6120,6120,6120,6120,1
|
|
20230907,110700,30060570,6120,6120,6120,6120,1
|
|
20230907,110600,30054450,6120,6120,6120,6120,1
|
|
20230907,110500,30048330,6120,6120,6120,6120,1
|
|
20230907,110400,30042210,6120,6120,6120,6120,1
|
|
20230907,110300,30036090,6120,6120,6120,6120,1
|
|
20230907,110200,30029970,6120,6120,6120,6120,1
|
|
20230907,110100,30023850,6120,6120,6120,6120,1
|
|
20230907,110000,30017730,6120,6120,6120,6120,1
|
|
20230907,105900,30011610,6120,6120,6120,6120,0
|
|
20230907,105800,30011610,6120,6120,6120,6120,1
|
|
20230907,105700,30005490,6120,6120,6120,6120,1
|
|
20230907,105600,29999370,6120,6120,6120,6120,1
|
|
20230907,105500,29993250,6120,6120,6120,6120,1
|
|
20230907,105400,29987130,6110,6170,6170,6110,301
|
|
20230907,105300,28130020,6110,6110,6110,6110,1
|
|
20230907,105200,28123910,6110,6110,6110,6110,1
|
|
20230907,105100,28117800,6110,6110,6110,6110,1
|
|
20230907,105000,28111690,6110,6110,6110,6110,1
|
|
20230907,104900,28105580,6150,6150,6150,6150,1
|
|
20230907,104800,28099430,6150,6110,6150,6110,188
|
|
20230907,104700,26944630,6110,6150,6150,6110,1593
|
|
20230907,104600,17198340,6200,6200,6200,6200,11
|
|
20230907,104500,17130140,6210,6210,6210,6210,0
|
|
20230907,104400,17130140,6210,6210,6210,6210,0
|
|
20230907,104300,17130140,6210,6210,6210,6210,0
|
|
20230907,104200,17130140,6210,6210,6210,6210,0
|
|
20230907,104100,17130140,6210,6210,6210,6210,0
|
|
20230907,104000,17130140,6210,6210,6210,6210,0
|
|
20230907,103900,17130140,6210,6210,6210,6210,5
|
|
20230907,103800,17099090,6220,6220,6220,6220,0
|
|
20230907,103700,17099090,6220,6220,6220,6220,0
|
|
20230907,103600,17099090,6220,6220,6220,6220,0
|
|
20230907,103500,17099090,6220,6220,6220,6220,0
|
|
20230907,103400,17099090,6220,6220,6220,6220,0
|
|
20230907,103300,17099090,6220,6220,6220,6220,0
|
|
20230907,103200,17099090,6220,6220,6220,6220,0
|
|
20230907,103100,17099090,6220,6220,6220,6220,0
|
|
20230907,103000,17099090,6220,6220,6220,6220,0
|
|
20230907,102900,17099090,6220,6220,6220,6220,0
|
|
20230907,102800,17099090,6220,6220,6220,6220,0
|
|
20230907,102700,17099090,6220,6220,6220,6220,0
|
|
20230907,102600,17099090,6220,6220,6220,6220,0
|
|
20230907,102500,17099090,6220,6220,6220,6220,0
|
|
20230907,102400,17099090,6220,6220,6220,6220,0
|
|
20230907,102300,17099090,6220,6220,6220,6220,0
|
|
20230907,102200,17099090,6220,6220,6220,6220,0
|
|
20230907,102100,17099090,6220,6220,6220,6220,0
|
|
20230907,102000,17099090,6220,6220,6220,6220,0
|
|
20230907,101900,17099090,6220,6220,6220,6220,0
|
|
20230907,101800,17099090,6220,6220,6220,6220,0
|
|
20230907,101700,17099090,6220,6220,6220,6220,0
|
|
20230907,101600,17099090,6220,6220,6220,6220,0
|
|
20230907,101500,17099090,6220,6220,6220,6220,0
|
|
20230907,101400,17099090,6220,6220,6220,6220,0
|
|
20230907,101300,17099090,6220,6220,6220,6220,0
|
|
20230907,101200,17099090,6220,6220,6220,6220,0
|
|
20230907,101100,17099090,6220,6220,6220,6220,0
|
|
20230907,101000,17099090,6220,6220,6220,6220,0
|
|
20230907,100900,17099090,6220,6220,6220,6220,0
|
|
20230907,100800,17099090,6220,6220,6220,6220,0
|
|
20230907,100700,17099090,6220,6220,6220,6220,0
|
|
20230907,100600,17099090,6220,6220,6220,6220,0
|
|
20230907,100500,17099090,6220,6220,6220,6220,0
|
|
20230907,100400,17099090,6220,6220,6220,6220,0
|
|
20230907,100300,17099090,6220,6220,6220,6220,0
|
|
20230907,100200,17099090,6220,6220,6220,6220,0
|
|
20230907,100100,17099090,6220,6220,6220,6220,0
|
|
20230907,100000,17099090,6220,6220,6220,6220,0
|
|
20230907,095900,17099090,6220,6220,6220,6220,0
|
|
20230907,095800,17099090,6220,6220,6220,6220,0
|
|
20230907,095700,17099090,6220,6220,6220,6220,0
|
|
20230907,095600,17099090,6220,6220,6220,6220,0
|
|
20230907,095500,17099090,6220,6220,6220,6220,0
|
|
20230907,095400,17099090,6220,6220,6220,6220,1
|
|
20230907,095300,17092870,6230,6230,6230,6230,0
|
|
20230907,095200,17092870,6230,6230,6230,6230,0
|
|
20230907,095100,17092870,6230,6230,6230,6230,0
|
|
20230907,095000,17092870,6230,6230,6230,6230,0
|
|
20230907,094900,17092870,6230,6230,6230,6230,0
|
|
20230907,094800,17092870,6230,6230,6230,6230,0
|
|
20230907,094700,17092870,6230,6230,6230,6230,21
|
|
20230907,094600,16962040,6240,6240,6240,6240,0
|
|
20230907,094500,16962040,6240,6240,6240,6240,0
|
|
20230907,094400,16962040,6240,6240,6240,6240,0
|
|
20230907,094300,16962040,6240,6240,6240,6240,0
|
|
20230907,094200,16962040,6240,6240,6240,6240,0
|
|
20230907,094100,16962040,6240,6240,6240,6240,0
|
|
20230907,094000,16962040,6240,6240,6240,6240,0
|
|
20230907,093900,16962040,6240,6240,6240,6240,0
|
|
20230907,093800,16962040,6240,6240,6240,6240,0
|
|
20230907,093700,16962040,6240,6240,6240,6240,0
|
|
20230907,093600,16962040,6240,6240,6240,6240,0
|
|
20230907,093500,16962040,6240,6240,6240,6240,0
|
|
20230907,093400,16962040,6240,6240,6240,6240,0
|
|
20230907,093300,16962040,6240,6240,6240,6240,0
|
|
20230907,093200,16962040,6240,6240,6240,6240,0
|
|
20230907,093100,16962040,6240,6240,6240,6240,152
|
|
20230907,093000,16013560,6240,6240,6240,6240,0
|
|
20230907,092900,16013560,6240,6240,6240,6240,0
|
|
20230907,092800,16013560,6240,6240,6240,6240,0
|
|
20230907,092700,16013560,6240,6240,6240,6240,0
|
|
20230907,092600,16013560,6240,6240,6240,6240,9
|
|
20230907,092500,15957400,6290,6290,6290,6290,0
|
|
20230907,092400,15957400,6290,6290,6290,6290,0
|
|
20230907,092300,15957400,6290,6290,6290,6290,0
|
|
20230907,092200,15957400,6290,6290,6290,6290,0
|
|
20230907,092100,15957400,6290,6290,6290,6290,0
|
|
20230907,092000,15957400,6290,6290,6290,6290,0
|
|
20230907,091900,15957400,6290,6290,6290,6290,0
|
|
20230907,091800,15957400,6290,6290,6290,6290,0
|
|
20230907,091700,15957400,6290,6290,6290,6290,0
|
|
20230907,091600,15957400,6290,6290,6290,6290,0
|
|
20230907,091500,15957400,6290,6290,6290,6290,86
|
|
20230907,091400,15416460,6300,6270,6300,6270,11
|
|
20230907,091300,15347370,6270,6270,6270,6270,0
|
|
20230907,091200,15347370,6270,6270,6270,6270,30
|
|
20230907,091100,15159270,6280,6280,6280,6280,0
|
|
20230907,091000,15159270,6280,6230,6280,6230,31
|
|
20230907,090900,14966090,6230,6230,6230,6230,10
|
|
20230907,090800,14903790,6240,6240,6240,6240,221
|
|
20230907,090700,13524750,6240,6250,6250,6240,897
|
|
20230907,090600,7927350,6240,6270,6270,6240,743
|
|
20230907,090500,3280850,6280,6270,6280,6270,67
|
|
20230907,090400,2860110,6250,6250,6250,6250,0
|
|
20230907,090300,2860110,6250,6240,6250,6240,312
|
|
20230907,090200,912300,6240,6240,6240,6240,0
|
|
20230907,090100,912300,6240,6210,6240,6210,24
|
|
20230907,090000,762800,6240,6120,6240,6120,124
|