672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,200900,101840300,6000,6000,6000,6000,5008
|
|
20230921,200800,101840300,6000,6000,6000,6000,0
|
|
20230921,200700,101840300,6000,6000,6000,6000,0
|
|
20230921,200600,101840300,6000,6000,6000,6000,0
|
|
20230921,200500,101840300,6000,6000,6000,6000,0
|
|
20230921,200400,101840300,6000,6000,6000,6000,0
|
|
20230921,200300,101840300,6000,6000,6000,6000,0
|
|
20230921,200200,101840300,6000,6000,6000,6000,0
|
|
20230921,200100,101840300,6000,6000,6000,6000,0
|
|
20230921,200000,101840300,6000,6000,6000,6000,0
|
|
20230921,195900,101840300,6000,6000,6000,6000,0
|
|
20230921,195800,101840300,6000,6000,6000,6000,0
|
|
20230921,195700,101840300,6000,6000,6000,6000,0
|
|
20230921,195600,101840300,6000,6000,6000,6000,0
|
|
20230921,195500,101840300,6000,6000,6000,6000,0
|
|
20230921,195400,101840300,6000,6000,6000,6000,0
|
|
20230921,195300,101840300,6000,6000,6000,6000,0
|
|
20230921,195200,101840300,6000,6000,6000,6000,0
|
|
20230921,195100,101840300,6000,6000,6000,6000,0
|
|
20230921,195000,101840300,6000,6000,6000,6000,0
|
|
20230921,194900,101840300,6000,6000,6000,6000,0
|
|
20230921,194800,101840300,6000,6000,6000,6000,0
|
|
20230921,194700,101840300,6000,6000,6000,6000,0
|
|
20230921,194600,101840300,6000,6000,6000,6000,0
|
|
20230921,194500,101840300,6000,6000,6000,6000,0
|
|
20230921,194400,101840300,6000,6000,6000,6000,0
|
|
20230921,194300,101840300,6000,6000,6000,6000,0
|
|
20230921,194200,101840300,6000,6000,6000,6000,0
|
|
20230921,194100,101840300,6000,6000,6000,6000,0
|
|
20230921,194000,101840300,6000,6000,6000,6000,0
|
|
20230921,193900,101840300,6000,6000,6000,6000,5008
|
|
20230921,193800,101840300,6000,6000,6000,6000,0
|
|
20230921,193700,101840300,6000,6000,6000,6000,0
|
|
20230921,193600,101840300,6000,6000,6000,6000,0
|
|
20230921,193500,101840300,6000,6000,6000,6000,0
|
|
20230921,193400,101840300,6000,6000,6000,6000,0
|
|
20230921,193300,101840300,6000,6000,6000,6000,0
|
|
20230921,193200,101840300,6000,6000,6000,6000,0
|
|
20230921,193100,101840300,6000,6000,6000,6000,0
|
|
20230921,193000,101840300,6000,6000,6000,6000,0
|
|
20230921,192900,101840300,6000,6000,6000,6000,0
|
|
20230921,192800,101840300,6000,6000,6000,6000,0
|
|
20230921,192700,101840300,6000,6000,6000,6000,0
|
|
20230921,192600,101840300,6000,6000,6000,6000,0
|
|
20230921,192500,101840300,6000,6000,6000,6000,0
|
|
20230921,192400,101840300,6000,6000,6000,6000,0
|
|
20230921,192300,101840300,6000,6000,6000,6000,0
|
|
20230921,192200,101840300,6000,6000,6000,6000,0
|
|
20230921,192100,101840300,6000,6000,6000,6000,0
|
|
20230921,192000,101840300,6000,6000,6000,6000,0
|
|
20230921,191900,101840300,6000,6000,6000,6000,0
|
|
20230921,191800,101840300,6000,6000,6000,6000,0
|
|
20230921,191700,101840300,6000,6000,6000,6000,0
|
|
20230921,191600,101840300,6000,6000,6000,6000,0
|
|
20230921,191500,101840300,6000,6000,6000,6000,0
|
|
20230921,191400,101840300,6000,6000,6000,6000,0
|
|
20230921,191300,101840300,6000,6000,6000,6000,0
|
|
20230921,191200,101840300,6000,6000,6000,6000,0
|
|
20230921,191100,101840300,6000,6000,6000,6000,0
|
|
20230921,191000,101840300,6000,6000,6000,6000,0
|
|
20230921,190900,101840300,6000,6000,6000,6000,5008
|
|
20230921,190800,101840300,6000,6000,6000,6000,0
|
|
20230921,190700,101840300,6000,6000,6000,6000,0
|
|
20230921,190600,101840300,6000,6000,6000,6000,0
|
|
20230921,190500,101840300,6000,6000,6000,6000,0
|
|
20230921,190400,101840300,6000,6000,6000,6000,0
|
|
20230921,190300,101840300,6000,6000,6000,6000,0
|
|
20230921,190200,101840300,6000,6000,6000,6000,0
|
|
20230921,190100,101840300,6000,6000,6000,6000,0
|
|
20230921,190000,101840300,6000,6000,6000,6000,0
|
|
20230921,185900,101840300,6000,6000,6000,6000,0
|
|
20230921,185800,101840300,6000,6000,6000,6000,0
|
|
20230921,185700,101840300,6000,6000,6000,6000,0
|
|
20230921,185600,101840300,6000,6000,6000,6000,0
|
|
20230921,185500,101840300,6000,6000,6000,6000,0
|
|
20230921,185400,101840300,6000,6000,6000,6000,0
|
|
20230921,185300,101840300,6000,6000,6000,6000,0
|
|
20230921,185200,101840300,6000,6000,6000,6000,0
|
|
20230921,185100,101840300,6000,6000,6000,6000,0
|
|
20230921,185000,101840300,6000,6000,6000,6000,0
|
|
20230921,184900,101840300,6000,6000,6000,6000,0
|
|
20230921,184800,101840300,6000,6000,6000,6000,0
|
|
20230921,184700,101840300,6000,6000,6000,6000,0
|
|
20230921,184600,101840300,6000,6000,6000,6000,0
|
|
20230921,184500,101840300,6000,6000,6000,6000,0
|
|
20230921,184400,101840300,6000,6000,6000,6000,0
|
|
20230921,184300,101840300,6000,6000,6000,6000,0
|
|
20230921,184200,101840300,6000,6000,6000,6000,0
|
|
20230921,184100,101840300,6000,6000,6000,6000,0
|
|
20230921,184000,101840300,6000,6000,6000,6000,0
|
|
20230921,183900,101840300,6000,6000,6000,6000,5008
|
|
20230921,183800,101840300,6000,6000,6000,6000,0
|
|
20230921,183700,101840300,6000,6000,6000,6000,0
|
|
20230921,183600,101840300,6000,6000,6000,6000,0
|
|
20230921,183500,101840300,6000,6000,6000,6000,0
|
|
20230921,183400,101840300,6000,6000,6000,6000,0
|
|
20230921,183300,101840300,6000,6000,6000,6000,0
|
|
20230921,183200,101840300,6000,6000,6000,6000,0
|
|
20230921,183100,101840300,6000,6000,6000,6000,0
|
|
20230921,183000,101840300,6000,6000,6000,6000,0
|
|
20230921,182900,101840300,6000,6000,6000,6000,0
|
|
20230921,182800,101840300,6000,6000,6000,6000,0
|
|
20230921,182700,101840300,6000,6000,6000,6000,0
|
|
20230921,182600,101840300,6000,6000,6000,6000,0
|
|
20230921,182500,101840300,6000,6000,6000,6000,0
|
|
20230921,182400,101840300,6000,6000,6000,6000,0
|
|
20230921,182300,101840300,6000,6000,6000,6000,0
|
|
20230921,182200,101840300,6000,6000,6000,6000,0
|
|
20230921,182100,101840300,6000,6000,6000,6000,0
|
|
20230921,182000,101840300,6000,6000,6000,6000,0
|
|
20230921,181900,101840300,6000,6000,6000,6000,0
|
|
20230921,181800,101840300,6000,6000,6000,6000,0
|
|
20230921,181700,101840300,6000,6000,6000,6000,0
|
|
20230921,181600,101840300,6000,6000,6000,6000,0
|
|
20230921,181500,101840300,6000,6000,6000,6000,0
|
|
20230921,181400,101840300,6000,6000,6000,6000,0
|
|
20230921,181300,101840300,6000,6000,6000,6000,0
|
|
20230921,181200,101840300,6000,6000,6000,6000,0
|
|
20230921,181100,101840300,6000,6000,6000,6000,0
|
|
20230921,181000,101840300,6000,6000,6000,6000,0
|
|
20230921,180900,101840300,6000,6000,6000,6000,5008
|
|
20230921,180800,101840300,6000,6000,6000,6000,0
|
|
20230921,180700,101840300,6000,6000,6000,6000,0
|
|
20230921,180600,101840300,6000,6000,6000,6000,0
|
|
20230921,180500,101840300,6000,6000,6000,6000,0
|
|
20230921,180400,101840300,6000,6000,6000,6000,0
|
|
20230921,180300,101840300,6000,6000,6000,6000,0
|
|
20230921,180200,101840300,6000,6000,6000,6000,0
|
|
20230921,180100,101840300,6000,6000,6000,6000,0
|
|
20230921,180000,101840300,6000,6000,6000,6000,0
|
|
20230921,175900,101840300,6000,6000,6000,6000,0
|
|
20230921,175800,101840300,6000,6000,6000,6000,0
|
|
20230921,175700,101840300,6000,6000,6000,6000,0
|
|
20230921,175600,101840300,6000,6000,6000,6000,0
|
|
20230921,175500,101840300,6000,6000,6000,6000,0
|
|
20230921,175400,101840300,6000,6000,6000,6000,0
|
|
20230921,175300,101840300,6000,6000,6000,6000,0
|
|
20230921,175200,101840300,6000,6000,6000,6000,0
|
|
20230921,175100,101840300,6000,6000,6000,6000,0
|
|
20230921,175000,101840300,6000,6000,6000,6000,0
|
|
20230921,174900,101840300,6000,6000,6000,6000,0
|
|
20230921,174800,101840300,6000,6000,6000,6000,0
|
|
20230921,174700,101840300,6000,6000,6000,6000,0
|
|
20230921,174600,101840300,6000,6000,6000,6000,0
|
|
20230921,174500,101840300,6000,6000,6000,6000,0
|
|
20230921,174400,101840300,6000,6000,6000,6000,0
|
|
20230921,174300,101840300,6000,6000,6000,6000,0
|
|
20230921,174200,101840300,6000,6000,6000,6000,0
|
|
20230921,174100,101840300,6000,6000,6000,6000,0
|
|
20230921,174000,101840300,6000,6000,6000,6000,0
|
|
20230921,173900,101840300,6000,6000,6000,6000,5008
|
|
20230921,173800,101840300,6000,6000,6000,6000,0
|
|
20230921,173700,101840300,6000,6000,6000,6000,0
|
|
20230921,173600,101840300,6000,6000,6000,6000,0
|
|
20230921,173500,101840300,6000,6000,6000,6000,0
|
|
20230921,173400,101840300,6000,6000,6000,6000,0
|
|
20230921,173300,101840300,6000,6000,6000,6000,0
|
|
20230921,173200,101840300,6000,6000,6000,6000,0
|
|
20230921,173100,101840300,6000,6000,6000,6000,0
|
|
20230921,173000,101840300,6000,6000,6000,6000,0
|
|
20230921,172900,101840300,6000,6000,6000,6000,0
|
|
20230921,172800,101840300,6000,6000,6000,6000,0
|
|
20230921,172700,101840300,6000,6000,6000,6000,0
|
|
20230921,172600,101840300,6000,6000,6000,6000,0
|
|
20230921,172500,101840300,6000,6000,6000,6000,0
|
|
20230921,172400,101840300,6000,6000,6000,6000,0
|
|
20230921,172300,101840300,6000,6000,6000,6000,0
|
|
20230921,172200,101840300,6000,6000,6000,6000,0
|
|
20230921,172100,101840300,6000,6000,6000,6000,0
|
|
20230921,172000,101840300,6000,6000,6000,6000,0
|
|
20230921,171900,101840300,6000,6000,6000,6000,0
|
|
20230921,171800,101840300,6000,6000,6000,6000,0
|
|
20230921,171700,101840300,6000,6000,6000,6000,0
|
|
20230921,171600,101840300,6000,6000,6000,6000,0
|
|
20230921,171500,101840300,6000,6000,6000,6000,0
|
|
20230921,171400,101840300,6000,6000,6000,6000,0
|
|
20230921,171300,101840300,6000,6000,6000,6000,0
|
|
20230921,171200,101840300,6000,6000,6000,6000,0
|
|
20230921,171100,101840300,6000,6000,6000,6000,0
|
|
20230921,171000,101840300,6000,6000,6000,6000,0
|
|
20230921,170900,101840300,6000,6000,6000,6000,5008
|
|
20230921,170800,101840300,6000,6000,6000,6000,0
|
|
20230921,170700,101840300,6000,6000,6000,6000,0
|
|
20230921,170600,101840300,6000,6000,6000,6000,0
|
|
20230921,170500,101840300,6000,6000,6000,6000,0
|
|
20230921,170400,101840300,6000,6000,6000,6000,0
|
|
20230921,170300,101840300,6000,6000,6000,6000,0
|
|
20230921,170200,101840300,6000,6000,6000,6000,0
|
|
20230921,170100,101840300,6000,6000,6000,6000,0
|
|
20230921,170000,101840300,6000,6000,6000,6000,0
|
|
20230921,165900,101840300,6000,6000,6000,6000,0
|
|
20230921,165800,101840300,6000,6000,6000,6000,0
|
|
20230921,165700,101840300,6000,6000,6000,6000,0
|
|
20230921,165600,101840300,6000,6000,6000,6000,0
|
|
20230921,165500,101840300,6000,6000,6000,6000,0
|
|
20230921,165400,101840300,6000,6000,6000,6000,0
|
|
20230921,165300,101840300,6000,6000,6000,6000,0
|
|
20230921,165200,101840300,6000,6000,6000,6000,0
|
|
20230921,165100,101840300,6000,6000,6000,6000,0
|
|
20230921,165000,101840300,6000,6000,6000,6000,0
|
|
20230921,164900,101840300,6000,6000,6000,6000,0
|
|
20230921,164800,101840300,6000,6000,6000,6000,0
|
|
20230921,164700,101840300,6000,6000,6000,6000,0
|
|
20230921,164600,101840300,6000,6000,6000,6000,0
|
|
20230921,164500,101840300,6000,6000,6000,6000,0
|
|
20230921,164400,101840300,6000,6000,6000,6000,0
|
|
20230921,164300,101840300,6000,6000,6000,6000,0
|
|
20230921,164200,101840300,6000,6000,6000,6000,0
|
|
20230921,164100,101840300,6000,6000,6000,6000,0
|
|
20230921,164000,101840300,6000,6000,6000,6000,0
|
|
20230921,163900,101840300,6000,6000,6000,6000,5008
|
|
20230921,163800,101840300,6000,6000,6000,6000,0
|
|
20230921,163700,101840300,6000,6000,6000,6000,0
|
|
20230921,163600,101840300,6000,6000,6000,6000,0
|
|
20230921,163500,101840300,6000,6000,6000,6000,0
|
|
20230921,163400,101840300,6000,6000,6000,6000,0
|
|
20230921,163300,101840300,6000,6000,6000,6000,0
|
|
20230921,163200,101840300,6000,6000,6000,6000,0
|
|
20230921,163100,101840300,6000,6000,6000,6000,0
|
|
20230921,163000,101840300,6000,6000,6000,6000,0
|
|
20230921,162900,101840300,6000,6000,6000,6000,0
|
|
20230921,162800,101840300,6000,6000,6000,6000,0
|
|
20230921,162700,101840300,6000,6000,6000,6000,0
|
|
20230921,162600,101840300,6000,6000,6000,6000,0
|
|
20230921,162500,101840300,6000,6000,6000,6000,0
|
|
20230921,162400,101840300,6000,6000,6000,6000,0
|
|
20230921,162300,101840300,6000,6000,6000,6000,0
|
|
20230921,162200,101840300,6000,6000,6000,6000,0
|
|
20230921,162100,101840300,6000,6000,6000,6000,0
|
|
20230921,162000,101840300,6000,6000,6000,6000,0
|
|
20230921,161900,101840300,6000,6000,6000,6000,0
|
|
20230921,161800,101840300,6000,6000,6000,6000,0
|
|
20230921,161700,101840300,6000,6000,6000,6000,0
|
|
20230921,161600,101840300,6000,6000,6000,6000,0
|
|
20230921,161500,101840300,6000,6000,6000,6000,0
|
|
20230921,161400,101840300,6000,6000,6000,6000,0
|
|
20230921,161300,101840300,6000,6000,6000,6000,0
|
|
20230921,161200,101840300,6000,6000,6000,6000,0
|
|
20230921,161100,101840300,6000,6000,6000,6000,0
|
|
20230921,161000,101840300,6000,6000,6000,6000,0
|
|
20230921,160900,101840300,6000,6000,6000,6000,5008
|
|
20230921,160800,101840300,6000,6000,6000,6000,0
|
|
20230921,160700,101840300,6000,6000,6000,6000,0
|
|
20230921,160600,101840300,6000,6000,6000,6000,0
|
|
20230921,160500,101840300,6000,6000,6000,6000,0
|
|
20230921,160400,101840300,6000,6000,6000,6000,0
|
|
20230921,160300,101840300,6000,6000,6000,6000,0
|
|
20230921,160200,101840300,6000,6000,6000,6000,0
|
|
20230921,160100,101840300,6000,6000,6000,6000,0
|
|
20230921,160000,101840300,6000,6000,6000,6000,0
|
|
20230921,155900,101840300,6000,6000,6000,6000,0
|
|
20230921,155800,101840300,6000,6000,6000,6000,0
|
|
20230921,155700,101840300,6000,6000,6000,6000,0
|
|
20230921,155600,101840300,6000,6000,6000,6000,0
|
|
20230921,155500,101840300,6000,6000,6000,6000,0
|
|
20230921,155400,101840300,6000,6000,6000,6000,0
|
|
20230921,155300,101840300,6000,6000,6000,6000,0
|
|
20230921,155200,101840300,6000,6000,6000,6000,0
|
|
20230921,155100,101840300,6000,6000,6000,6000,0
|
|
20230921,155000,101840300,6000,6000,6000,6000,0
|
|
20230921,154900,101840300,6000,6000,6000,6000,0
|
|
20230921,154800,101840300,6000,6000,6000,6000,0
|
|
20230921,154700,101840300,6000,6000,6000,6000,0
|
|
20230921,154600,101840300,6000,6000,6000,6000,0
|
|
20230921,154500,101840300,6000,6000,6000,6000,0
|
|
20230921,154400,101840300,6000,6000,6000,6000,0
|
|
20230921,154300,101840300,6000,6000,6000,6000,0
|
|
20230921,154200,101840300,6000,6000,6000,6000,0
|
|
20230921,154100,101840300,6000,6000,6000,6000,0
|
|
20230921,154000,101840300,6000,6000,6000,6000,0
|
|
20230921,153900,101840300,6000,6000,6000,6000,5008
|
|
20230921,153800,101840300,6000,6000,6000,6000,0
|
|
20230921,153700,101840300,6000,6000,6000,6000,0
|
|
20230921,153600,101840300,6000,6000,6000,6000,0
|
|
20230921,153500,101840300,6000,6000,6000,6000,0
|
|
20230921,153400,101840300,6000,6000,6000,6000,0
|
|
20230921,153300,101840300,6000,6000,6000,6000,0
|
|
20230921,153200,101840300,6000,6000,6000,6000,0
|
|
20230921,153100,101840300,6000,6000,6000,6000,0
|
|
20230921,153000,101840300,6000,6000,6000,6000,5008
|
|
20230921,152900,71792300,6070,6070,6070,6070,0
|
|
20230921,152800,71792300,6070,6070,6070,6070,0
|
|
20230921,152700,71792300,6070,6070,6070,6070,0
|
|
20230921,152600,71792300,6070,6070,6070,6070,0
|
|
20230921,152500,71792300,6070,6070,6070,6070,0
|
|
20230921,152400,71792300,6070,6070,6070,6070,0
|
|
20230921,152300,71792300,6070,6070,6070,6070,0
|
|
20230921,152200,71792300,6070,6070,6070,6070,0
|
|
20230921,152100,71792300,6070,6070,6070,6070,0
|
|
20230921,152000,71792300,6070,6070,6070,6070,0
|
|
20230921,151900,71792300,6070,6070,6070,6070,110
|
|
20230921,151800,71124600,6080,6080,6080,6080,50
|
|
20230921,151700,70820600,6080,6080,6080,6080,10
|
|
20230921,151600,70759800,6100,6100,6100,6100,0
|
|
20230921,151500,70759800,6100,6100,6100,6100,0
|
|
20230921,151400,70759800,6100,6100,6100,6100,0
|
|
20230921,151300,70759800,6100,6100,6100,6100,0
|
|
20230921,151200,70759800,6100,6100,6100,6100,1
|
|
20230921,151100,70753700,6080,6080,6080,6080,422
|
|
20230921,151000,68187940,6080,6070,6080,6070,51
|
|
20230921,150900,67878360,6080,6080,6080,6080,500
|
|
20230921,150800,64838360,6080,6080,6080,6080,0
|
|
20230921,150700,64838360,6080,6080,6080,6080,0
|
|
20230921,150600,64838360,6080,6080,6080,6080,14
|
|
20230921,150500,64753240,6070,6080,6080,6070,200
|
|
20230921,150400,63539130,6090,6090,6090,6090,0
|
|
20230921,150300,63539130,6090,6090,6090,6090,58
|
|
20230921,150200,63185910,6100,6100,6100,6100,0
|
|
20230921,150100,63185910,6100,6100,6100,6100,0
|
|
20230921,150000,63185910,6100,6100,6100,6100,0
|
|
20230921,145900,63185910,6100,6100,6100,6100,0
|
|
20230921,145800,63185910,6100,6100,6100,6100,0
|
|
20230921,145700,63185910,6100,6100,6100,6100,12
|
|
20230921,145600,63112710,6100,6110,6110,6100,100
|
|
20230921,145500,62502200,6140,6140,6140,6140,0
|
|
20230921,145400,62502200,6140,6140,6140,6140,0
|
|
20230921,145300,62502200,6140,6140,6140,6140,0
|
|
20230921,145200,62502200,6140,6140,6140,6140,0
|
|
20230921,145100,62502200,6140,6140,6140,6140,0
|
|
20230921,145000,62502200,6140,6140,6140,6140,0
|
|
20230921,144900,62502200,6140,6140,6140,6140,0
|
|
20230921,144800,62502200,6140,6140,6140,6140,0
|
|
20230921,144700,62502200,6140,6140,6140,6140,0
|
|
20230921,144600,62502200,6140,6140,6140,6140,0
|
|
20230921,144500,62502200,6140,6140,6140,6140,0
|
|
20230921,144400,62502200,6140,6140,6140,6140,0
|
|
20230921,144300,62502200,6140,6140,6140,6140,0
|
|
20230921,144200,62502200,6140,6140,6140,6140,0
|
|
20230921,144100,62502200,6140,6140,6140,6140,0
|
|
20230921,144000,62502200,6140,6140,6140,6140,0
|
|
20230921,143900,62502200,6140,6140,6140,6140,0
|
|
20230921,143800,62502200,6140,6140,6140,6140,0
|
|
20230921,143700,62502200,6140,6140,6140,6140,0
|
|
20230921,143600,62502200,6140,6140,6140,6140,0
|
|
20230921,143500,62502200,6140,6140,6140,6140,0
|
|
20230921,143400,62502200,6140,6140,6140,6140,0
|
|
20230921,143300,62502200,6140,6140,6140,6140,0
|
|
20230921,143200,62502200,6140,6140,6140,6140,0
|
|
20230921,143100,62502200,6140,6140,6140,6140,0
|
|
20230921,143000,62502200,6140,6130,6140,6130,4
|
|
20230921,142900,62477670,6110,6110,6110,6110,0
|
|
20230921,142800,62477670,6110,6110,6110,6110,0
|
|
20230921,142700,62477670,6110,6110,6110,6110,5
|
|
20230921,142600,62447120,6120,6120,6120,6120,0
|
|
20230921,142500,62447120,6120,6120,6120,6120,1
|
|
20230921,142400,62441000,6130,6130,6130,6130,0
|
|
20230921,142300,62441000,6130,6130,6130,6130,0
|
|
20230921,142200,62441000,6130,6130,6130,6130,0
|
|
20230921,142100,62441000,6130,6130,6130,6130,0
|
|
20230921,142000,62441000,6130,6130,6130,6130,0
|
|
20230921,141900,62441000,6130,6130,6130,6130,0
|
|
20230921,141800,62441000,6130,6130,6130,6130,1
|
|
20230921,141700,62434870,6110,6110,6110,6110,0
|
|
20230921,141600,62434870,6110,6110,6110,6110,0
|
|
20230921,141500,62434870,6110,6110,6110,6110,0
|
|
20230921,141400,62434870,6110,6110,6110,6110,0
|
|
20230921,141300,62434870,6110,6110,6110,6110,0
|
|
20230921,141200,62434870,6110,6110,6110,6110,0
|
|
20230921,141100,62434870,6110,6110,6110,6110,0
|
|
20230921,141000,62434870,6110,6110,6110,6110,0
|
|
20230921,140900,62434870,6110,6110,6110,6110,1
|
|
20230921,140800,62428760,6140,6140,6140,6140,0
|
|
20230921,140700,62428760,6140,6140,6140,6140,0
|
|
20230921,140600,62428760,6140,6140,6140,6140,0
|
|
20230921,140500,62428760,6140,6140,6140,6140,0
|
|
20230921,140400,62428760,6140,6140,6140,6140,0
|
|
20230921,140300,62428760,6140,6140,6140,6140,0
|
|
20230921,140200,62428760,6140,6140,6140,6140,0
|
|
20230921,140100,62428760,6140,6140,6140,6140,0
|
|
20230921,140000,62428760,6140,6140,6140,6140,0
|
|
20230921,135900,62428760,6140,6140,6140,6140,0
|
|
20230921,135800,62428760,6140,6140,6140,6140,0
|
|
20230921,135700,62428760,6140,6140,6140,6140,0
|
|
20230921,135600,62428760,6140,6140,6140,6140,0
|
|
20230921,135500,62428760,6140,6140,6140,6140,0
|
|
20230921,135400,62428760,6140,6140,6140,6140,0
|
|
20230921,135300,62428760,6140,6140,6140,6140,0
|
|
20230921,135200,62428760,6140,6140,6140,6140,0
|
|
20230921,135100,62428760,6140,6140,6140,6140,0
|
|
20230921,135000,62428760,6140,6140,6140,6140,0
|
|
20230921,134900,62428760,6140,6140,6140,6140,0
|
|
20230921,134800,62428760,6140,6140,6140,6140,0
|
|
20230921,134700,62428760,6140,6140,6140,6140,0
|
|
20230921,134600,62428760,6140,6140,6140,6140,0
|
|
20230921,134500,62428760,6140,6140,6140,6140,0
|
|
20230921,134400,62428760,6140,6140,6140,6140,0
|
|
20230921,134300,62428760,6140,6140,6140,6140,0
|
|
20230921,134200,62428760,6140,6140,6140,6140,0
|
|
20230921,134100,62428760,6140,6140,6140,6140,0
|
|
20230921,134000,62428760,6140,6140,6140,6140,0
|
|
20230921,133900,62428760,6140,6130,6140,6130,6
|
|
20230921,133800,62391970,6050,6110,6110,6050,1293
|
|
20230921,133700,54539150,6120,6120,6120,6120,7
|
|
20230921,133600,54496310,6090,6120,6120,6090,1120
|
|
20230921,133500,47670080,6150,6150,6150,6150,0
|
|
20230921,133400,47670080,6150,6150,6150,6150,0
|
|
20230921,133300,47670080,6150,6150,6150,6150,1
|
|
20230921,133200,47663930,6100,6120,6120,6100,600
|
|
20230921,133100,44003740,6150,6150,6150,6150,1
|
|
20230921,133000,43997590,6110,6110,6110,6110,164
|
|
20230921,132900,42995550,6100,6140,6140,6100,500
|
|
20230921,132800,39942570,6190,6190,6190,6190,0
|
|
20230921,132700,39942570,6190,6190,6190,6190,0
|
|
20230921,132600,39942570,6190,6190,6190,6190,0
|
|
20230921,132500,39942570,6190,6190,6190,6190,0
|
|
20230921,132400,39942570,6190,6190,6190,6190,0
|
|
20230921,132300,39942570,6190,6190,6190,6190,0
|
|
20230921,132200,39942570,6190,6190,6190,6190,0
|
|
20230921,132100,39942570,6190,6190,6190,6190,0
|
|
20230921,132000,39942570,6190,6190,6190,6190,0
|
|
20230921,131900,39942570,6190,6190,6190,6190,0
|
|
20230921,131800,39942570,6190,6150,6190,6150,50
|
|
20230921,131700,39634450,6120,6120,6120,6120,369
|
|
20230921,131600,37376170,6120,6120,6120,6120,0
|
|
20230921,131500,37376170,6120,6120,6120,6120,0
|
|
20230921,131400,37376170,6120,6120,6120,6120,0
|
|
20230921,131300,37376170,6120,6120,6120,6120,0
|
|
20230921,131200,37376170,6120,6120,6120,6120,0
|
|
20230921,131100,37376170,6120,6120,6120,6120,0
|
|
20230921,131000,37376170,6120,6120,6120,6120,0
|
|
20230921,130900,37376170,6120,6120,6120,6120,0
|
|
20230921,130800,37376170,6120,6120,6120,6120,0
|
|
20230921,130700,37376170,6120,6120,6120,6120,0
|
|
20230921,130600,37376170,6120,6120,6120,6120,0
|
|
20230921,130500,37376170,6120,6120,6120,6120,0
|
|
20230921,130400,37376170,6120,6120,6120,6120,0
|
|
20230921,130300,37376170,6120,6120,6120,6120,0
|
|
20230921,130200,37376170,6120,6120,6120,6120,0
|
|
20230921,130100,37376170,6120,6120,6120,6120,0
|
|
20230921,130000,37376170,6120,6120,6120,6120,0
|
|
20230921,125900,37376170,6120,6120,6120,6120,0
|
|
20230921,125800,37376170,6120,6120,6120,6120,0
|
|
20230921,125700,37376170,6120,6120,6120,6120,0
|
|
20230921,125600,37376170,6120,6120,6120,6120,2
|
|
20230921,125500,37363930,6120,6120,6120,6120,0
|
|
20230921,125400,37363930,6120,6110,6120,6110,20
|
|
20230921,125300,37241720,6110,6110,6110,6110,0
|
|
20230921,125200,37241720,6110,6110,6110,6110,0
|
|
20230921,125100,37241720,6110,6110,6110,6110,0
|
|
20230921,125000,37241720,6110,6110,6110,6110,0
|
|
20230921,124900,37241720,6110,6110,6110,6110,0
|
|
20230921,124800,37241720,6110,6110,6110,6110,72
|
|
20230921,124700,36801800,6120,6120,6120,6120,0
|
|
20230921,124600,36801800,6120,6120,6120,6120,0
|
|
20230921,124500,36801800,6120,6120,6120,6120,0
|
|
20230921,124400,36801800,6120,6120,6120,6120,0
|
|
20230921,124300,36801800,6120,6120,6120,6120,0
|
|
20230921,124200,36801800,6120,6120,6120,6120,0
|
|
20230921,124100,36801800,6120,6120,6120,6120,0
|
|
20230921,124000,36801800,6120,6120,6120,6120,0
|
|
20230921,123900,36801800,6120,6120,6120,6120,0
|
|
20230921,123800,36801800,6120,6120,6120,6120,6
|
|
20230921,123700,36765080,6130,6130,6140,6130,234
|
|
20230921,123600,35330650,6130,6130,6130,6130,4
|
|
20230921,123500,35306130,6130,6120,6130,6120,117
|
|
20230921,123400,34589110,6120,6120,6120,6120,0
|
|
20230921,123300,34589110,6120,6120,6120,6120,0
|
|
20230921,123200,34589110,6120,6120,6120,6120,1
|
|
20230921,123100,34582990,6120,6120,6120,6120,0
|
|
20230921,123000,34582990,6120,6120,6120,6120,0
|
|
20230921,122900,34582990,6120,6120,6120,6120,0
|
|
20230921,122800,34582990,6120,6120,6120,6120,0
|
|
20230921,122700,34582990,6120,6120,6120,6120,0
|
|
20230921,122600,34582990,6120,6120,6120,6120,0
|
|
20230921,122500,34582990,6120,6120,6120,6120,0
|
|
20230921,122400,34582990,6120,6120,6120,6120,563
|
|
20230921,122300,31137430,6130,6130,6130,6130,1
|
|
20230921,122200,31131300,6120,6120,6120,6120,8
|
|
20230921,122100,31082340,6120,6120,6120,6120,8
|
|
20230921,122000,31033380,6120,6120,6120,6120,212
|
|
20230921,121900,29735940,6120,6120,6120,6120,0
|
|
20230921,121800,29735940,6120,6120,6120,6120,0
|
|
20230921,121700,29735940,6120,6120,6120,6120,0
|
|
20230921,121600,29735940,6120,6120,6120,6120,0
|
|
20230921,121500,29735940,6120,6120,6120,6120,0
|
|
20230921,121400,29735940,6120,6120,6120,6120,0
|
|
20230921,121300,29735940,6120,6120,6120,6120,0
|
|
20230921,121200,29735940,6120,6120,6120,6120,2
|
|
20230921,121100,29723700,6120,6120,6120,6120,0
|
|
20230921,121000,29723700,6120,6120,6120,6120,0
|
|
20230921,120900,29723700,6120,6120,6120,6120,0
|
|
20230921,120800,29723700,6120,6120,6120,6120,0
|
|
20230921,120700,29723700,6120,6120,6120,6120,0
|
|
20230921,120600,29723700,6120,6120,6120,6120,0
|
|
20230921,120500,29723700,6120,6120,6120,6120,0
|
|
20230921,120400,29723700,6120,6120,6120,6120,0
|
|
20230921,120300,29723700,6120,6120,6120,6120,0
|
|
20230921,120200,29723700,6120,6120,6120,6120,0
|
|
20230921,120100,29723700,6120,6120,6120,6120,0
|
|
20230921,120000,29723700,6120,6120,6120,6120,0
|
|
20230921,115900,29723700,6120,6120,6120,6120,0
|
|
20230921,115800,29723700,6120,6100,6120,6100,3
|
|
20230921,115700,29705360,6100,6100,6100,6100,1
|
|
20230921,115600,29699260,6100,6100,6100,6100,59
|
|
20230921,115500,29339360,6120,6120,6120,6120,0
|
|
20230921,115400,29339360,6120,6120,6120,6120,0
|
|
20230921,115300,29339360,6120,6120,6120,6120,0
|
|
20230921,115200,29339360,6120,6120,6120,6120,0
|
|
20230921,115100,29339360,6120,6120,6120,6120,0
|
|
20230921,115000,29339360,6120,6120,6120,6120,0
|
|
20230921,114900,29339360,6120,6120,6120,6120,0
|
|
20230921,114800,29339360,6120,6120,6120,6120,0
|
|
20230921,114700,29339360,6120,6120,6120,6120,0
|
|
20230921,114600,29339360,6120,6120,6120,6120,1
|
|
20230921,114500,29333240,6110,6110,6110,6110,484
|
|
20230921,114400,26376000,6110,6110,6110,6110,0
|
|
20230921,114300,26376000,6110,6110,6110,6110,0
|
|
20230921,114200,26376000,6110,6110,6110,6110,0
|
|
20230921,114100,26376000,6110,6110,6110,6110,0
|
|
20230921,114000,26376000,6110,6110,6110,6110,1
|
|
20230921,113900,26369890,6100,6100,6100,6100,0
|
|
20230921,113800,26369890,6100,6100,6100,6100,13
|
|
20230921,113700,26290590,6110,6110,6110,6110,0
|
|
20230921,113600,26290590,6110,6110,6110,6110,0
|
|
20230921,113500,26290590,6110,6110,6110,6110,0
|
|
20230921,113400,26290590,6110,6110,6110,6110,0
|
|
20230921,113300,26290590,6110,6110,6110,6110,0
|
|
20230921,113200,26290590,6110,6110,6110,6110,0
|
|
20230921,113100,26290590,6110,6110,6110,6110,0
|
|
20230921,113000,26290590,6110,6110,6110,6110,0
|
|
20230921,112900,26290590,6110,6110,6110,6110,0
|
|
20230921,112800,26290590,6110,6110,6110,6110,0
|
|
20230921,112700,26290590,6110,6110,6110,6110,0
|
|
20230921,112600,26290590,6110,6110,6110,6110,0
|
|
20230921,112500,26290590,6110,6110,6110,6110,0
|
|
20230921,112400,26290590,6110,6110,6110,6110,0
|
|
20230921,112300,26290590,6110,6110,6110,6110,0
|
|
20230921,112200,26290590,6110,6110,6110,6110,0
|
|
20230921,112100,26290590,6110,6110,6110,6110,0
|
|
20230921,112000,26290590,6110,6110,6110,6110,0
|
|
20230921,111900,26290590,6110,6110,6110,6110,0
|
|
20230921,111800,26290590,6110,6110,6110,6110,0
|
|
20230921,111700,26290590,6110,6110,6110,6110,0
|
|
20230921,111600,26290590,6110,6110,6110,6110,0
|
|
20230921,111500,26290590,6110,6110,6110,6110,0
|
|
20230921,111400,26290590,6110,6110,6110,6110,0
|
|
20230921,111300,26290590,6110,6110,6110,6110,0
|
|
20230921,111200,26290590,6110,6110,6110,6110,1
|
|
20230921,111100,26284480,6110,6110,6110,6110,0
|
|
20230921,111000,26284480,6110,6110,6110,6110,0
|
|
20230921,110900,26284480,6110,6110,6110,6110,0
|
|
20230921,110800,26284480,6110,6110,6110,6110,0
|
|
20230921,110700,26284480,6110,6110,6110,6110,0
|
|
20230921,110600,26284480,6110,6110,6110,6110,0
|
|
20230921,110500,26284480,6110,6110,6110,6110,0
|
|
20230921,110400,26284480,6110,6110,6110,6110,0
|
|
20230921,110300,26284480,6110,6110,6110,6110,6
|
|
20230921,110200,26247820,6130,6130,6130,6130,0
|
|
20230921,110100,26247820,6130,6130,6130,6130,0
|
|
20230921,110000,26247820,6130,6130,6130,6130,0
|
|
20230921,105900,26247820,6130,6130,6130,6130,0
|
|
20230921,105800,26247820,6130,6130,6130,6130,0
|
|
20230921,105700,26247820,6130,6130,6130,6130,0
|
|
20230921,105600,26247820,6130,6130,6130,6130,0
|
|
20230921,105500,26247820,6130,6130,6130,6130,0
|
|
20230921,105400,26247820,6130,6130,6130,6130,0
|
|
20230921,105300,26247820,6130,6130,6130,6130,0
|
|
20230921,105200,26247820,6130,6130,6130,6130,0
|
|
20230921,105100,26247820,6130,6130,6130,6130,0
|
|
20230921,105000,26247820,6130,6130,6130,6130,0
|
|
20230921,104900,26247820,6130,6130,6130,6130,0
|
|
20230921,104800,26247820,6130,6130,6130,6130,0
|
|
20230921,104700,26247820,6130,6090,6130,6090,3
|
|
20230921,104600,26229510,6050,6050,6050,6050,0
|
|
20230921,104500,26229510,6050,6050,6050,6050,109
|
|
20230921,104400,25570060,6050,6050,6050,6050,192
|
|
20230921,104300,24408460,6100,6060,6100,6060,2
|
|
20230921,104200,24396300,6040,6040,6040,6040,0
|
|
20230921,104100,24396300,6040,6040,6040,6040,0
|
|
20230921,104000,24396300,6040,6050,6050,6040,421
|
|
20230921,103900,21853410,6060,6060,6060,6060,0
|
|
20230921,103800,21853410,6060,6060,6060,6060,0
|
|
20230921,103700,21853410,6060,6060,6060,6060,0
|
|
20230921,103600,21853410,6060,6060,6060,6060,1
|
|
20230921,103500,21847350,6040,6040,6040,6040,0
|
|
20230921,103400,21847350,6040,6040,6040,6040,0
|
|
20230921,103300,21847350,6040,6040,6040,6040,0
|
|
20230921,103200,21847350,6040,6050,6060,6040,206
|
|
20230921,103100,20600050,6060,6060,6060,6060,0
|
|
20230921,103000,20600050,6060,6060,6060,6060,0
|
|
20230921,102900,20600050,6060,6060,6060,6060,19
|
|
20230921,102800,20484910,6060,6060,6060,6060,30
|
|
20230921,102700,20303110,6060,6070,6070,6060,24
|
|
20230921,102600,20157560,6060,6060,6060,6060,31
|
|
20230921,102500,19969700,6070,6070,6070,6070,0
|
|
20230921,102400,19969700,6070,6070,6070,6070,0
|
|
20230921,102300,19969700,6070,6070,6070,6070,0
|
|
20230921,102200,19969700,6070,6080,6080,6070,482
|
|
20230921,102100,17041800,6080,6120,6120,6080,124
|
|
20230921,102000,16287220,6120,6120,6120,6120,0
|
|
20230921,101900,16287220,6120,6120,6120,6120,0
|
|
20230921,101800,16287220,6120,6120,6120,6120,0
|
|
20230921,101700,16287220,6120,6120,6120,6120,0
|
|
20230921,101600,16287220,6120,6120,6120,6120,0
|
|
20230921,101500,16287220,6120,6120,6120,6120,0
|
|
20230921,101400,16287220,6120,6120,6120,6120,6
|
|
20230921,101300,16250500,6120,6120,6120,6120,0
|
|
20230921,101200,16250500,6120,6120,6120,6120,0
|
|
20230921,101100,16250500,6120,6120,6120,6120,0
|
|
20230921,101000,16250500,6120,6120,6120,6120,1
|
|
20230921,100900,16244380,6140,6140,6140,6140,0
|
|
20230921,100800,16244380,6140,6140,6140,6140,0
|
|
20230921,100700,16244380,6140,6140,6140,6140,0
|
|
20230921,100600,16244380,6140,6140,6140,6140,0
|
|
20230921,100500,16244380,6140,6140,6140,6140,13
|
|
20230921,100400,16164560,6140,6140,6140,6140,0
|
|
20230921,100300,16164560,6140,6140,6140,6140,0
|
|
20230921,100200,16164560,6140,6140,6140,6140,0
|
|
20230921,100100,16164560,6140,6140,6140,6140,0
|
|
20230921,100000,16164560,6140,6140,6140,6140,0
|
|
20230921,095900,16164560,6140,6140,6140,6140,0
|
|
20230921,095800,16164560,6140,6140,6140,6140,0
|
|
20230921,095700,16164560,6140,6100,6140,6100,2
|
|
20230921,095600,16152320,6130,6130,6130,6130,0
|
|
20230921,095500,16152320,6130,6130,6130,6100,6
|
|
20230921,095400,16115600,6140,6140,6140,6140,0
|
|
20230921,095300,16115600,6140,6140,6140,6140,100
|
|
20230921,095200,15501600,6140,6140,6140,6140,0
|
|
20230921,095100,15501600,6140,6140,6140,6140,0
|
|
20230921,095000,15501600,6140,6140,6140,6140,0
|
|
20230921,094900,15501600,6140,6140,6140,6140,10
|
|
20230921,094800,15440200,6160,6160,6160,6160,0
|
|
20230921,094700,15440200,6160,6070,6160,6060,1040
|
|
20230921,094600,9110860,6070,6070,6070,6070,0
|
|
20230921,094500,9110860,6070,6070,6070,6070,0
|
|
20230921,094400,9110860,6070,6070,6070,6070,50
|
|
20230921,094300,8807360,6070,6070,6070,6070,0
|
|
20230921,094200,8807360,6070,6070,6070,6070,37
|
|
20230921,094100,8582770,6070,6070,6070,6070,0
|
|
20230921,094000,8582770,6070,6070,6070,6070,24
|
|
20230921,093900,8437090,6080,6080,6080,6080,21
|
|
20230921,093800,8309410,6080,6080,6080,6080,79
|
|
20230921,093700,7829090,6080,6090,6090,6080,115
|
|
20230921,093600,7129070,6100,6100,6100,6100,61
|
|
20230921,093500,6756970,6100,6100,6100,6100,0
|
|
20230921,093400,6756970,6100,6100,6100,6100,0
|
|
20230921,093300,6756970,6100,6100,6100,6100,0
|
|
20230921,093200,6756970,6100,6100,6100,6100,3
|
|
20230921,093100,6738670,6100,6100,6100,6100,37
|
|
20230921,093000,6512970,6100,6100,6100,6100,2
|
|
20230921,092900,6500770,6100,6100,6100,6100,0
|
|
20230921,092800,6500770,6100,6100,6100,6100,1
|
|
20230921,092700,6494670,6110,6110,6110,6110,0
|
|
20230921,092600,6494670,6110,6110,6110,6110,0
|
|
20230921,092500,6494670,6110,6110,6110,6110,0
|
|
20230921,092400,6494670,6110,6110,6110,6110,0
|
|
20230921,092300,6494670,6110,6110,6110,6110,0
|
|
20230921,092200,6494670,6110,6110,6110,6110,20
|
|
20230921,092100,6372470,6090,6090,6090,6090,20
|
|
20230921,092000,6250670,6090,6090,6090,6090,0
|
|
20230921,091900,6250670,6090,6100,6100,6090,42
|
|
20230921,091800,5994870,6090,6100,6100,6090,68
|
|
20230921,091700,5580490,6090,6110,6110,6090,722
|
|
20230921,091600,1175310,6120,6120,6120,6120,0
|
|
20230921,091500,1175310,6120,6120,6120,6120,0
|
|
20230921,091400,1175310,6120,6120,6120,6120,0
|
|
20230921,091300,1175310,6120,6120,6120,6120,0
|
|
20230921,091200,1175310,6120,6120,6120,6120,0
|
|
20230921,091100,1175310,6120,6120,6120,6120,1
|
|
20230921,091000,1169190,6140,6140,6140,6140,0
|
|
20230921,090900,1169190,6140,6140,6140,6140,0
|
|
20230921,090800,1169190,6140,6140,6140,6140,0
|
|
20230921,090700,1169190,6140,6140,6140,6140,10
|
|
20230921,090600,1107790,6120,6130,6130,6120,21
|
|
20230921,090500,979070,6100,6100,6100,6100,1
|
|
20230921,090400,972970,6130,6130,6130,6130,10
|
|
20230921,090300,911670,6140,6140,6140,6140,0
|
|
20230921,090200,911670,6140,6140,6140,6140,61
|
|
20230921,090100,537130,6150,6150,6150,6150,10
|
|
20230921,090000,475630,6150,6180,6180,6150,77
|