686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,202300,71641640,6820,6820,6820,6820,2059
|
|
20230906,202200,71641640,6820,6820,6820,6820,0
|
|
20230906,202100,71641640,6820,6820,6820,6820,0
|
|
20230906,202000,71641640,6820,6820,6820,6820,0
|
|
20230906,201900,71641640,6820,6820,6820,6820,0
|
|
20230906,201800,71641640,6820,6820,6820,6820,0
|
|
20230906,201700,71641640,6820,6820,6820,6820,0
|
|
20230906,201600,71641640,6820,6820,6820,6820,0
|
|
20230906,201500,71641640,6820,6820,6820,6820,0
|
|
20230906,201400,71641640,6820,6820,6820,6820,0
|
|
20230906,201300,71641640,6820,6820,6820,6820,0
|
|
20230906,201200,71641640,6820,6820,6820,6820,0
|
|
20230906,201100,71641640,6820,6820,6820,6820,0
|
|
20230906,201000,71641640,6820,6820,6820,6820,0
|
|
20230906,200900,71641640,6820,6820,6820,6820,0
|
|
20230906,200800,71641640,6820,6820,6820,6820,0
|
|
20230906,200700,71641640,6820,6820,6820,6820,0
|
|
20230906,200600,71641640,6820,6820,6820,6820,0
|
|
20230906,200500,71641640,6820,6820,6820,6820,0
|
|
20230906,200400,71641640,6820,6820,6820,6820,0
|
|
20230906,200300,71641640,6820,6820,6820,6820,0
|
|
20230906,200200,71641640,6820,6820,6820,6820,0
|
|
20230906,200100,71641640,6820,6820,6820,6820,0
|
|
20230906,200000,71641640,6820,6820,6820,6820,0
|
|
20230906,195900,71641640,6820,6820,6820,6820,0
|
|
20230906,195800,71641640,6820,6820,6820,6820,0
|
|
20230906,195700,71641640,6820,6820,6820,6820,0
|
|
20230906,195600,71641640,6820,6820,6820,6820,0
|
|
20230906,195500,71641640,6820,6820,6820,6820,0
|
|
20230906,195400,71641640,6820,6820,6820,6820,0
|
|
20230906,195300,71641640,6820,6820,6820,6820,2059
|
|
20230906,195200,71641640,6820,6820,6820,6820,0
|
|
20230906,195100,71641640,6820,6820,6820,6820,0
|
|
20230906,195000,71641640,6820,6820,6820,6820,0
|
|
20230906,194900,71641640,6820,6820,6820,6820,0
|
|
20230906,194800,71641640,6820,6820,6820,6820,0
|
|
20230906,194700,71641640,6820,6820,6820,6820,0
|
|
20230906,194600,71641640,6820,6820,6820,6820,0
|
|
20230906,194500,71641640,6820,6820,6820,6820,0
|
|
20230906,194400,71641640,6820,6820,6820,6820,0
|
|
20230906,194300,71641640,6820,6820,6820,6820,0
|
|
20230906,194200,71641640,6820,6820,6820,6820,0
|
|
20230906,194100,71641640,6820,6820,6820,6820,0
|
|
20230906,194000,71641640,6820,6820,6820,6820,0
|
|
20230906,193900,71641640,6820,6820,6820,6820,0
|
|
20230906,193800,71641640,6820,6820,6820,6820,0
|
|
20230906,193700,71641640,6820,6820,6820,6820,0
|
|
20230906,193600,71641640,6820,6820,6820,6820,0
|
|
20230906,193500,71641640,6820,6820,6820,6820,0
|
|
20230906,193400,71641640,6820,6820,6820,6820,0
|
|
20230906,193300,71641640,6820,6820,6820,6820,0
|
|
20230906,193200,71641640,6820,6820,6820,6820,0
|
|
20230906,193100,71641640,6820,6820,6820,6820,0
|
|
20230906,193000,71641640,6820,6820,6820,6820,0
|
|
20230906,192900,71641640,6820,6820,6820,6820,0
|
|
20230906,192800,71641640,6820,6820,6820,6820,0
|
|
20230906,192700,71641640,6820,6820,6820,6820,0
|
|
20230906,192600,71641640,6820,6820,6820,6820,0
|
|
20230906,192500,71641640,6820,6820,6820,6820,0
|
|
20230906,192400,71641640,6820,6820,6820,6820,0
|
|
20230906,192300,71641640,6820,6820,6820,6820,2059
|
|
20230906,192200,71641640,6820,6820,6820,6820,0
|
|
20230906,192100,71641640,6820,6820,6820,6820,0
|
|
20230906,192000,71641640,6820,6820,6820,6820,0
|
|
20230906,191900,71641640,6820,6820,6820,6820,0
|
|
20230906,191800,71641640,6820,6820,6820,6820,0
|
|
20230906,191700,71641640,6820,6820,6820,6820,0
|
|
20230906,191600,71641640,6820,6820,6820,6820,0
|
|
20230906,191500,71641640,6820,6820,6820,6820,0
|
|
20230906,191400,71641640,6820,6820,6820,6820,0
|
|
20230906,191300,71641640,6820,6820,6820,6820,0
|
|
20230906,191200,71641640,6820,6820,6820,6820,0
|
|
20230906,191100,71641640,6820,6820,6820,6820,0
|
|
20230906,191000,71641640,6820,6820,6820,6820,0
|
|
20230906,190900,71641640,6820,6820,6820,6820,0
|
|
20230906,190800,71641640,6820,6820,6820,6820,0
|
|
20230906,190700,71641640,6820,6820,6820,6820,0
|
|
20230906,190600,71641640,6820,6820,6820,6820,0
|
|
20230906,190500,71641640,6820,6820,6820,6820,0
|
|
20230906,190400,71641640,6820,6820,6820,6820,0
|
|
20230906,190300,71641640,6820,6820,6820,6820,0
|
|
20230906,190200,71641640,6820,6820,6820,6820,0
|
|
20230906,190100,71641640,6820,6820,6820,6820,0
|
|
20230906,190000,71641640,6820,6820,6820,6820,0
|
|
20230906,185900,71641640,6820,6820,6820,6820,0
|
|
20230906,185800,71641640,6820,6820,6820,6820,0
|
|
20230906,185700,71641640,6820,6820,6820,6820,0
|
|
20230906,185600,71641640,6820,6820,6820,6820,0
|
|
20230906,185500,71641640,6820,6820,6820,6820,0
|
|
20230906,185400,71641640,6820,6820,6820,6820,0
|
|
20230906,185300,71641640,6820,6820,6820,6820,2059
|
|
20230906,185200,71641640,6820,6820,6820,6820,0
|
|
20230906,185100,71641640,6820,6820,6820,6820,0
|
|
20230906,185000,71641640,6820,6820,6820,6820,0
|
|
20230906,184900,71641640,6820,6820,6820,6820,0
|
|
20230906,184800,71641640,6820,6820,6820,6820,0
|
|
20230906,184700,71641640,6820,6820,6820,6820,0
|
|
20230906,184600,71641640,6820,6820,6820,6820,0
|
|
20230906,184500,71641640,6820,6820,6820,6820,0
|
|
20230906,184400,71641640,6820,6820,6820,6820,0
|
|
20230906,184300,71641640,6820,6820,6820,6820,0
|
|
20230906,184200,71641640,6820,6820,6820,6820,0
|
|
20230906,184100,71641640,6820,6820,6820,6820,0
|
|
20230906,184000,71641640,6820,6820,6820,6820,0
|
|
20230906,183900,71641640,6820,6820,6820,6820,0
|
|
20230906,183800,71641640,6820,6820,6820,6820,0
|
|
20230906,183700,71641640,6820,6820,6820,6820,0
|
|
20230906,183600,71641640,6820,6820,6820,6820,0
|
|
20230906,183500,71641640,6820,6820,6820,6820,0
|
|
20230906,183400,71641640,6820,6820,6820,6820,0
|
|
20230906,183300,71641640,6820,6820,6820,6820,0
|
|
20230906,183200,71641640,6820,6820,6820,6820,0
|
|
20230906,183100,71641640,6820,6820,6820,6820,0
|
|
20230906,183000,71641640,6820,6820,6820,6820,0
|
|
20230906,182900,71641640,6820,6820,6820,6820,0
|
|
20230906,182800,71641640,6820,6820,6820,6820,0
|
|
20230906,182700,71641640,6820,6820,6820,6820,0
|
|
20230906,182600,71641640,6820,6820,6820,6820,0
|
|
20230906,182500,71641640,6820,6820,6820,6820,0
|
|
20230906,182400,71641640,6820,6820,6820,6820,0
|
|
20230906,182300,71641640,6820,6820,6820,6820,2059
|
|
20230906,182200,71641640,6820,6820,6820,6820,0
|
|
20230906,182100,71641640,6820,6820,6820,6820,0
|
|
20230906,182000,71641640,6820,6820,6820,6820,0
|
|
20230906,181900,71641640,6820,6820,6820,6820,0
|
|
20230906,181800,71641640,6820,6820,6820,6820,0
|
|
20230906,181700,71641640,6820,6820,6820,6820,0
|
|
20230906,181600,71641640,6820,6820,6820,6820,0
|
|
20230906,181500,71641640,6820,6820,6820,6820,0
|
|
20230906,181400,71641640,6820,6820,6820,6820,0
|
|
20230906,181300,71641640,6820,6820,6820,6820,0
|
|
20230906,181200,71641640,6820,6820,6820,6820,0
|
|
20230906,181100,71641640,6820,6820,6820,6820,0
|
|
20230906,181000,71641640,6820,6820,6820,6820,0
|
|
20230906,180900,71641640,6820,6820,6820,6820,0
|
|
20230906,180800,71641640,6820,6820,6820,6820,0
|
|
20230906,180700,71641640,6820,6820,6820,6820,0
|
|
20230906,180600,71641640,6820,6820,6820,6820,0
|
|
20230906,180500,71641640,6820,6820,6820,6820,0
|
|
20230906,180400,71641640,6820,6820,6820,6820,0
|
|
20230906,180300,71641640,6820,6820,6820,6820,0
|
|
20230906,180200,71641640,6820,6820,6820,6820,0
|
|
20230906,180100,71641640,6820,6820,6820,6820,0
|
|
20230906,180000,71641640,6820,6820,6820,6820,0
|
|
20230906,175900,71641640,6820,6820,6820,6820,0
|
|
20230906,175800,71641640,6820,6820,6820,6820,0
|
|
20230906,175700,71641640,6820,6820,6820,6820,0
|
|
20230906,175600,71641640,6820,6820,6820,6820,0
|
|
20230906,175500,71641640,6820,6820,6820,6820,0
|
|
20230906,175400,71641640,6820,6820,6820,6820,0
|
|
20230906,175300,71641640,6820,6820,6820,6820,2059
|
|
20230906,175200,71641640,6820,6820,6820,6820,0
|
|
20230906,175100,71641640,6820,6820,6820,6820,0
|
|
20230906,175000,71641640,6820,6820,6820,6820,0
|
|
20230906,174900,71641640,6820,6820,6820,6820,0
|
|
20230906,174800,71641640,6820,6820,6820,6820,0
|
|
20230906,174700,71641640,6820,6820,6820,6820,0
|
|
20230906,174600,71641640,6820,6820,6820,6820,0
|
|
20230906,174500,71641640,6820,6820,6820,6820,0
|
|
20230906,174400,71641640,6820,6820,6820,6820,0
|
|
20230906,174300,71641640,6820,6820,6820,6820,0
|
|
20230906,174200,71641640,6820,6820,6820,6820,0
|
|
20230906,174100,71641640,6820,6820,6820,6820,0
|
|
20230906,174000,71641640,6820,6820,6820,6820,0
|
|
20230906,173900,71641640,6820,6820,6820,6820,0
|
|
20230906,173800,71641640,6820,6820,6820,6820,0
|
|
20230906,173700,71641640,6820,6820,6820,6820,0
|
|
20230906,173600,71641640,6820,6820,6820,6820,0
|
|
20230906,173500,71641640,6820,6820,6820,6820,0
|
|
20230906,173400,71641640,6820,6820,6820,6820,0
|
|
20230906,173300,71641640,6820,6820,6820,6820,0
|
|
20230906,173200,71641640,6820,6820,6820,6820,0
|
|
20230906,173100,71641640,6820,6820,6820,6820,0
|
|
20230906,173000,71641640,6820,6820,6820,6820,0
|
|
20230906,172900,71641640,6820,6820,6820,6820,0
|
|
20230906,172800,71641640,6820,6820,6820,6820,0
|
|
20230906,172700,71641640,6820,6820,6820,6820,0
|
|
20230906,172600,71641640,6820,6820,6820,6820,0
|
|
20230906,172500,71641640,6820,6820,6820,6820,0
|
|
20230906,172400,71641640,6820,6820,6820,6820,0
|
|
20230906,172300,71641640,6820,6820,6820,6820,2059
|
|
20230906,172200,71641640,6820,6820,6820,6820,0
|
|
20230906,172100,71641640,6820,6820,6820,6820,0
|
|
20230906,172000,71641640,6820,6820,6820,6820,0
|
|
20230906,171900,71641640,6820,6820,6820,6820,0
|
|
20230906,171800,71641640,6820,6820,6820,6820,0
|
|
20230906,171700,71641640,6820,6820,6820,6820,0
|
|
20230906,171600,71641640,6820,6820,6820,6820,0
|
|
20230906,171500,71641640,6820,6820,6820,6820,0
|
|
20230906,171400,71641640,6820,6820,6820,6820,0
|
|
20230906,171300,71641640,6820,6820,6820,6820,0
|
|
20230906,171200,71641640,6820,6820,6820,6820,0
|
|
20230906,171100,71641640,6820,6820,6820,6820,0
|
|
20230906,171000,71641640,6820,6820,6820,6820,0
|
|
20230906,170900,71641640,6820,6820,6820,6820,0
|
|
20230906,170800,71641640,6820,6820,6820,6820,0
|
|
20230906,170700,71641640,6820,6820,6820,6820,0
|
|
20230906,170600,71641640,6820,6820,6820,6820,0
|
|
20230906,170500,71641640,6820,6820,6820,6820,0
|
|
20230906,170400,71641640,6820,6820,6820,6820,0
|
|
20230906,170300,71641640,6820,6820,6820,6820,0
|
|
20230906,170200,71641640,6820,6820,6820,6820,0
|
|
20230906,170100,71641640,6820,6820,6820,6820,0
|
|
20230906,170000,71641640,6820,6820,6820,6820,0
|
|
20230906,165900,71641640,6820,6820,6820,6820,0
|
|
20230906,165800,71641640,6820,6820,6820,6820,0
|
|
20230906,165700,71641640,6820,6820,6820,6820,0
|
|
20230906,165600,71641640,6820,6820,6820,6820,0
|
|
20230906,165500,71641640,6820,6820,6820,6820,0
|
|
20230906,165400,71641640,6820,6820,6820,6820,0
|
|
20230906,165300,71641640,6820,6820,6820,6820,2059
|
|
20230906,165200,71641640,6820,6820,6820,6820,0
|
|
20230906,165100,71641640,6820,6820,6820,6820,0
|
|
20230906,165000,71641640,6820,6820,6820,6820,0
|
|
20230906,164900,71641640,6820,6820,6820,6820,0
|
|
20230906,164800,71641640,6820,6820,6820,6820,0
|
|
20230906,164700,71641640,6820,6820,6820,6820,0
|
|
20230906,164600,71641640,6820,6820,6820,6820,0
|
|
20230906,164500,71641640,6820,6820,6820,6820,0
|
|
20230906,164400,71641640,6820,6820,6820,6820,0
|
|
20230906,164300,71641640,6820,6820,6820,6820,0
|
|
20230906,164200,71641640,6820,6820,6820,6820,0
|
|
20230906,164100,71641640,6820,6820,6820,6820,0
|
|
20230906,164000,71641640,6820,6820,6820,6820,0
|
|
20230906,163900,71641640,6820,6820,6820,6820,0
|
|
20230906,163800,71641640,6820,6820,6820,6820,0
|
|
20230906,163700,71641640,6820,6820,6820,6820,0
|
|
20230906,163600,71641640,6820,6820,6820,6820,0
|
|
20230906,163500,71641640,6820,6820,6820,6820,0
|
|
20230906,163400,71641640,6820,6820,6820,6820,0
|
|
20230906,163300,71641640,6820,6820,6820,6820,0
|
|
20230906,163200,71641640,6820,6820,6820,6820,0
|
|
20230906,163100,71641640,6820,6820,6820,6820,0
|
|
20230906,163000,71641640,6820,6820,6820,6820,0
|
|
20230906,162900,71641640,6820,6820,6820,6820,0
|
|
20230906,162800,71641640,6820,6820,6820,6820,0
|
|
20230906,162700,71641640,6820,6820,6820,6820,0
|
|
20230906,162600,71641640,6820,6820,6820,6820,0
|
|
20230906,162500,71641640,6820,6820,6820,6820,0
|
|
20230906,162400,71641640,6820,6820,6820,6820,0
|
|
20230906,162300,71641640,6820,6820,6820,6820,2059
|
|
20230906,162200,71641640,6820,6820,6820,6820,0
|
|
20230906,162100,71641640,6820,6820,6820,6820,0
|
|
20230906,162000,71641640,6820,6820,6820,6820,0
|
|
20230906,161900,71641640,6820,6820,6820,6820,0
|
|
20230906,161800,71641640,6820,6820,6820,6820,0
|
|
20230906,161700,71641640,6820,6820,6820,6820,0
|
|
20230906,161600,71641640,6820,6820,6820,6820,0
|
|
20230906,161500,71641640,6820,6820,6820,6820,0
|
|
20230906,161400,71641640,6820,6820,6820,6820,0
|
|
20230906,161300,71641640,6820,6820,6820,6820,0
|
|
20230906,161200,71641640,6820,6820,6820,6820,0
|
|
20230906,161100,71641640,6820,6820,6820,6820,0
|
|
20230906,161000,71641640,6820,6820,6820,6820,0
|
|
20230906,160900,71641640,6820,6820,6820,6820,0
|
|
20230906,160800,71641640,6820,6820,6820,6820,0
|
|
20230906,160700,71641640,6820,6820,6820,6820,0
|
|
20230906,160600,71641640,6820,6820,6820,6820,0
|
|
20230906,160500,71641640,6820,6820,6820,6820,0
|
|
20230906,160400,71641640,6820,6820,6820,6820,0
|
|
20230906,160300,71641640,6820,6820,6820,6820,0
|
|
20230906,160200,71641640,6820,6820,6820,6820,0
|
|
20230906,160100,71641640,6820,6820,6820,6820,0
|
|
20230906,160000,71641640,6820,6820,6820,6820,0
|
|
20230906,155900,71641640,6820,6820,6820,6820,0
|
|
20230906,155800,71641640,6820,6820,6820,6820,0
|
|
20230906,155700,71641640,6820,6820,6820,6820,0
|
|
20230906,155600,71641640,6820,6820,6820,6820,0
|
|
20230906,155500,71641640,6820,6820,6820,6820,0
|
|
20230906,155400,71641640,6820,6820,6820,6820,0
|
|
20230906,155300,71641640,6820,6820,6820,6820,2059
|
|
20230906,155200,71641640,6820,6820,6820,6820,0
|
|
20230906,155100,71641640,6820,6820,6820,6820,0
|
|
20230906,155000,71641640,6820,6820,6820,6820,0
|
|
20230906,154900,71641640,6820,6820,6820,6820,0
|
|
20230906,154800,71641640,6820,6820,6820,6820,0
|
|
20230906,154700,71641640,6820,6820,6820,6820,0
|
|
20230906,154600,71641640,6820,6820,6820,6820,0
|
|
20230906,154500,71641640,6820,6820,6820,6820,0
|
|
20230906,154400,71641640,6820,6820,6820,6820,0
|
|
20230906,154300,71641640,6820,6820,6820,6820,0
|
|
20230906,154200,71641640,6820,6820,6820,6820,0
|
|
20230906,154100,71641640,6820,6820,6820,6820,0
|
|
20230906,154000,71641640,6820,6820,6820,6820,0
|
|
20230906,153900,71641640,6820,6820,6820,6820,0
|
|
20230906,153800,71641640,6820,6820,6820,6820,0
|
|
20230906,153700,71641640,6820,6820,6820,6820,0
|
|
20230906,153600,71641640,6820,6820,6820,6820,0
|
|
20230906,153500,71641640,6820,6820,6820,6820,0
|
|
20230906,153400,71641640,6820,6820,6820,6820,0
|
|
20230906,153300,71641640,6820,6820,6820,6820,0
|
|
20230906,153200,71641640,6820,6820,6820,6820,0
|
|
20230906,153100,71641640,6820,6820,6820,6820,0
|
|
20230906,153000,71641640,6820,6820,6820,6820,2059
|
|
20230906,152900,57599260,6850,6850,6850,6850,0
|
|
20230906,152800,57599260,6850,6850,6850,6850,0
|
|
20230906,152700,57599260,6850,6850,6850,6850,0
|
|
20230906,152600,57599260,6850,6850,6850,6850,0
|
|
20230906,152500,57599260,6850,6850,6850,6850,0
|
|
20230906,152400,57599260,6850,6850,6850,6850,0
|
|
20230906,152300,57599260,6850,6850,6850,6850,0
|
|
20230906,152200,57599260,6850,6850,6850,6850,0
|
|
20230906,152100,57599260,6850,6850,6850,6850,0
|
|
20230906,152000,57599260,6850,6850,6850,6850,0
|
|
20230906,151900,57599260,6850,6850,6850,6850,1
|
|
20230906,151800,57592410,6820,6850,6860,6820,111
|
|
20230906,151700,56833610,6860,6860,6860,6860,436
|
|
20230906,151600,53842650,6870,6870,6870,6870,0
|
|
20230906,151500,53842650,6870,6870,6870,6870,0
|
|
20230906,151400,53842650,6870,6870,6870,6870,0
|
|
20230906,151300,53842650,6870,6870,6870,6870,1
|
|
20230906,151200,53835780,6870,6870,6870,6870,0
|
|
20230906,151100,53835780,6870,6850,6870,6850,193
|
|
20230906,151000,52513710,6870,6870,6870,6870,1
|
|
20230906,150900,52506840,6860,6860,6860,6860,6
|
|
20230906,150800,52465680,6870,6870,6870,6870,0
|
|
20230906,150700,52465680,6870,6870,6870,6870,0
|
|
20230906,150600,52465680,6870,6870,6870,6870,0
|
|
20230906,150500,52465680,6870,6870,6870,6870,0
|
|
20230906,150400,52465680,6870,6870,6870,6870,1
|
|
20230906,150300,52458810,6860,6860,6860,6860,700
|
|
20230906,150200,47656810,6860,6860,6860,6860,1
|
|
20230906,150100,47649950,6840,6840,6840,6840,0
|
|
20230906,150000,47649950,6840,6840,6840,6840,2
|
|
20230906,145900,47636270,6860,6860,6860,6860,0
|
|
20230906,145800,47636270,6860,6860,6860,6860,0
|
|
20230906,145700,47636270,6860,6840,6860,6840,16
|
|
20230906,145600,47526810,6860,6860,6860,6860,2
|
|
20230906,145500,47513090,6860,6860,6860,6860,0
|
|
20230906,145400,47513090,6860,6860,6860,6860,0
|
|
20230906,145300,47513090,6860,6860,6860,6860,0
|
|
20230906,145200,47513090,6860,6860,6860,6860,0
|
|
20230906,145100,47513090,6860,6860,6860,6860,0
|
|
20230906,145000,47513090,6860,6860,6860,6860,0
|
|
20230906,144900,47513090,6860,6860,6860,6860,0
|
|
20230906,144800,47513090,6860,6860,6860,6860,0
|
|
20230906,144700,47513090,6860,6860,6860,6860,0
|
|
20230906,144600,47513090,6860,6860,6860,6860,1
|
|
20230906,144500,47506230,6830,6830,6830,6830,0
|
|
20230906,144400,47506230,6830,6840,6840,6830,99
|
|
20230906,144300,46829620,6850,6850,6850,6850,9
|
|
20230906,144200,46767970,6860,6860,6860,6860,0
|
|
20230906,144100,46767970,6860,6860,6860,6860,0
|
|
20230906,144000,46767970,6860,6860,6860,6860,1
|
|
20230906,143900,46761110,6880,6880,6880,6880,5
|
|
20230906,143800,46726710,6880,6880,6880,6880,1
|
|
20230906,143700,46719830,6870,6870,6870,6870,1
|
|
20230906,143600,46712960,6880,6880,6880,6880,4
|
|
20230906,143500,46685440,6870,6870,6870,6870,0
|
|
20230906,143400,46685440,6870,6870,6870,6870,0
|
|
20230906,143300,46685440,6870,6870,6870,6870,14
|
|
20230906,143200,46589260,6870,6870,6870,6870,207
|
|
20230906,143100,45167170,6890,6890,6890,6890,0
|
|
20230906,143000,45167170,6890,6890,6890,6890,0
|
|
20230906,142900,45167170,6890,6850,6890,6840,451
|
|
20230906,142800,42076910,6880,6880,6880,6880,1
|
|
20230906,142700,42070030,6850,6860,6860,6850,570
|
|
20230906,142600,38165520,6890,6890,6890,6890,0
|
|
20230906,142500,38165520,6890,6890,6890,6890,0
|
|
20230906,142400,38165520,6890,6890,6890,6890,0
|
|
20230906,142300,38165520,6890,6890,6890,6890,0
|
|
20230906,142200,38165520,6890,6880,6890,6880,61
|
|
20230906,142100,37745830,6890,6890,6890,6890,0
|
|
20230906,142000,37745830,6890,6890,6890,6890,0
|
|
20230906,141900,37745830,6890,6890,6890,6890,0
|
|
20230906,141800,37745830,6890,6890,6890,6890,0
|
|
20230906,141700,37745830,6890,6890,6890,6890,0
|
|
20230906,141600,37745830,6890,6890,6890,6890,3
|
|
20230906,141500,37725160,6890,6890,6890,6890,5
|
|
20230906,141400,37690710,6890,6890,6890,6890,2
|
|
20230906,141300,37676930,6890,6890,6890,6890,22
|
|
20230906,141200,37525350,6890,6890,6890,6890,0
|
|
20230906,141100,37525350,6890,6890,6890,6890,0
|
|
20230906,141000,37525350,6890,6890,6890,6890,1
|
|
20230906,140900,37518460,6880,6880,6880,6880,0
|
|
20230906,140800,37518460,6880,6880,6880,6880,0
|
|
20230906,140700,37518460,6880,6860,6880,6860,1073
|
|
20230906,140600,30143680,6880,6880,6880,6880,0
|
|
20230906,140500,30143680,6880,6880,6880,6880,0
|
|
20230906,140400,30143680,6880,6880,6880,6880,0
|
|
20230906,140300,30143680,6880,6880,6880,6880,0
|
|
20230906,140200,30143680,6880,6880,6880,6880,0
|
|
20230906,140100,30143680,6880,6880,6880,6880,0
|
|
20230906,140000,30143680,6880,6880,6880,6880,1
|
|
20230906,135900,30136800,6860,6870,6870,6860,457
|
|
20230906,135800,27000490,6880,6880,6880,6880,0
|
|
20230906,135700,27000490,6880,6880,6880,6880,0
|
|
20230906,135600,27000490,6880,6880,6880,6880,0
|
|
20230906,135500,27000490,6880,6880,6880,6880,0
|
|
20230906,135400,27000490,6880,6880,6880,6880,0
|
|
20230906,135300,27000490,6880,6880,6880,6880,0
|
|
20230906,135200,27000490,6880,6880,6880,6880,0
|
|
20230906,135100,27000490,6880,6880,6880,6880,0
|
|
20230906,135000,27000490,6880,6880,6880,6880,0
|
|
20230906,134900,27000490,6880,6880,6880,6880,0
|
|
20230906,134800,27000490,6880,6880,6880,6880,0
|
|
20230906,134700,27000490,6880,6880,6880,6880,1
|
|
20230906,134600,26993610,6880,6880,6880,6880,0
|
|
20230906,134500,26993610,6880,6880,6880,6880,0
|
|
20230906,134400,26993610,6880,6880,6880,6880,0
|
|
20230906,134300,26993610,6880,6880,6880,6880,1
|
|
20230906,134200,26986730,6880,6880,6880,6880,0
|
|
20230906,134100,26986730,6880,6880,6880,6880,0
|
|
20230906,134000,26986730,6880,6880,6880,6880,0
|
|
20230906,133900,26986730,6880,6880,6880,6880,1
|
|
20230906,133800,26979850,6870,6870,6870,6870,20
|
|
20230906,133700,26842450,6880,6880,6880,6880,0
|
|
20230906,133600,26842450,6880,6880,6880,6880,0
|
|
20230906,133500,26842450,6880,6870,6880,6870,329
|
|
20230906,133400,24582120,6900,6900,6900,6900,0
|
|
20230906,133300,24582120,6900,6900,6900,6900,0
|
|
20230906,133200,24582120,6900,6900,6900,6900,0
|
|
20230906,133100,24582120,6900,6900,6900,6900,0
|
|
20230906,133000,24582120,6900,6900,6900,6900,0
|
|
20230906,132900,24582120,6900,6900,6900,6900,5
|
|
20230906,132800,24547620,6900,6900,6900,6900,0
|
|
20230906,132700,24547620,6900,6900,6900,6900,2
|
|
20230906,132600,24533820,6900,6900,6900,6900,1
|
|
20230906,132500,24526920,6870,6870,6870,6870,6
|
|
20230906,132400,24485700,6900,6900,6900,6900,0
|
|
20230906,132300,24485700,6900,6900,6900,6900,61
|
|
20230906,132200,24064800,6900,6900,6900,6900,0
|
|
20230906,132100,24064800,6900,6900,6900,6900,0
|
|
20230906,132000,24064800,6900,6900,6900,6900,1
|
|
20230906,131900,24057900,6870,6870,6870,6870,0
|
|
20230906,131800,24057900,6870,6870,6870,6870,21
|
|
20230906,131700,23913630,6900,6900,6900,6900,0
|
|
20230906,131600,23913630,6900,6900,6900,6900,0
|
|
20230906,131500,23913630,6900,6900,6900,6900,0
|
|
20230906,131400,23913630,6900,6900,6900,6900,0
|
|
20230906,131300,23913630,6900,6900,6900,6900,0
|
|
20230906,131200,23913630,6900,6900,6900,6900,0
|
|
20230906,131100,23913630,6900,6900,6900,6900,1
|
|
20230906,131000,23906730,6890,6890,6890,6890,0
|
|
20230906,130900,23906730,6890,6890,6890,6890,0
|
|
20230906,130800,23906730,6890,6890,6890,6890,0
|
|
20230906,130700,23906730,6890,6890,6890,6890,0
|
|
20230906,130600,23906730,6890,6890,6890,6890,0
|
|
20230906,130500,23906730,6890,6890,6890,6890,24
|
|
20230906,130400,23741370,6890,6900,6900,6890,6
|
|
20230906,130300,23700020,6900,6900,6900,6900,0
|
|
20230906,130200,23700020,6900,6900,6900,6900,0
|
|
20230906,130100,23700020,6900,6900,6900,6900,0
|
|
20230906,130000,23700020,6900,6900,6900,6900,0
|
|
20230906,125900,23700020,6900,6900,6900,6900,0
|
|
20230906,125800,23700020,6900,6900,6900,6900,0
|
|
20230906,125700,23700020,6900,6870,6900,6870,142
|
|
20230906,125600,22724180,6880,6880,6880,6880,18
|
|
20230906,125500,22600340,6890,6890,6890,6890,0
|
|
20230906,125400,22600340,6890,6890,6890,6890,0
|
|
20230906,125300,22600340,6890,6890,6890,6890,107
|
|
20230906,125200,21863110,6890,6890,6890,6890,0
|
|
20230906,125100,21863110,6890,6890,6890,6890,0
|
|
20230906,125000,21863110,6890,6890,6890,6890,0
|
|
20230906,124900,21863110,6890,6890,6890,6890,100
|
|
20230906,124800,21174110,6900,6900,6900,6900,0
|
|
20230906,124700,21174110,6900,6900,6900,6900,0
|
|
20230906,124600,21174110,6900,6900,6900,6900,15
|
|
20230906,124500,21070610,6900,6900,6900,6900,0
|
|
20230906,124400,21070610,6900,6900,6900,6900,0
|
|
20230906,124300,21070610,6900,6880,6900,6880,3
|
|
20230906,124200,21049950,6880,6880,6880,6880,0
|
|
20230906,124100,21049950,6880,6880,6880,6880,180
|
|
20230906,124000,19811550,6900,6900,6900,6900,0
|
|
20230906,123900,19811550,6900,6900,6900,6900,0
|
|
20230906,123800,19811550,6900,6900,6900,6900,0
|
|
20230906,123700,19811550,6900,6900,6900,6900,0
|
|
20230906,123600,19811550,6900,6900,6900,6900,0
|
|
20230906,123500,19811550,6900,6900,6900,6900,0
|
|
20230906,123400,19811550,6900,6900,6900,6900,0
|
|
20230906,123300,19811550,6900,6900,6900,6900,13
|
|
20230906,123200,19721850,6900,6900,6900,6900,0
|
|
20230906,123100,19721850,6900,6900,6900,6900,0
|
|
20230906,123000,19721850,6900,6900,6900,6900,0
|
|
20230906,122900,19721850,6900,6900,6900,6900,0
|
|
20230906,122800,19721850,6900,6900,6900,6900,0
|
|
20230906,122700,19721850,6900,6900,6900,6900,44
|
|
20230906,122600,19418250,6900,6900,6900,6900,0
|
|
20230906,122500,19418250,6900,6900,6900,6900,0
|
|
20230906,122400,19418250,6900,6900,6900,6900,0
|
|
20230906,122300,19418250,6900,6900,6900,6900,0
|
|
20230906,122200,19418250,6900,6900,6900,6900,0
|
|
20230906,122100,19418250,6900,6900,6900,6900,0
|
|
20230906,122000,19418250,6900,6900,6900,6900,0
|
|
20230906,121900,19418250,6900,6900,6900,6900,0
|
|
20230906,121800,19418250,6900,6900,6900,6900,0
|
|
20230906,121700,19418250,6900,6900,6900,6900,0
|
|
20230906,121600,19418250,6900,6900,6900,6900,15
|
|
20230906,121500,19314750,6890,6890,6890,6890,0
|
|
20230906,121400,19314750,6890,6890,6890,6890,0
|
|
20230906,121300,19314750,6890,6890,6890,6890,0
|
|
20230906,121200,19314750,6890,6890,6890,6890,0
|
|
20230906,121100,19314750,6890,6890,6890,6890,0
|
|
20230906,121000,19314750,6890,6890,6890,6890,0
|
|
20230906,120900,19314750,6890,6890,6890,6890,0
|
|
20230906,120800,19314750,6890,6890,6890,6890,106
|
|
20230906,120700,18584410,6880,6880,6880,6880,0
|
|
20230906,120600,18584410,6880,6880,6880,6880,0
|
|
20230906,120500,18584410,6880,6880,6880,6880,2
|
|
20230906,120400,18570650,6880,6880,6880,6880,0
|
|
20230906,120300,18570650,6880,6880,6880,6880,20
|
|
20230906,120200,18433050,6890,6890,6890,6890,2
|
|
20230906,120100,18419270,6890,6890,6890,6890,0
|
|
20230906,120000,18419270,6890,6890,6890,6890,0
|
|
20230906,115900,18419270,6890,6890,6890,6870,5
|
|
20230906,115800,18384840,6880,6880,6880,6880,0
|
|
20230906,115700,18384840,6880,6880,6880,6880,0
|
|
20230906,115600,18384840,6880,6880,6880,6880,20
|
|
20230906,115500,18247240,6870,6870,6870,6870,0
|
|
20230906,115400,18247240,6870,6870,6870,6870,2
|
|
20230906,115300,18233500,6860,6860,6860,6860,237
|
|
20230906,115200,16607680,6890,6890,6890,6890,2
|
|
20230906,115100,16593900,6860,6860,6860,6860,0
|
|
20230906,115000,16593900,6860,6860,6860,6860,2
|
|
20230906,114900,16580180,6880,6880,6880,6880,0
|
|
20230906,114800,16580180,6880,6880,6880,6880,0
|
|
20230906,114700,16580180,6880,6880,6880,6880,0
|
|
20230906,114600,16580180,6880,6880,6880,6880,0
|
|
20230906,114500,16580180,6880,6880,6880,6880,0
|
|
20230906,114400,16580180,6880,6880,6880,6880,0
|
|
20230906,114300,16580180,6880,6880,6880,6880,0
|
|
20230906,114200,16580180,6880,6880,6880,6880,5
|
|
20230906,114100,16545780,6870,6870,6870,6870,0
|
|
20230906,114000,16545780,6870,6870,6870,6870,343
|
|
20230906,113900,14189370,6880,6880,6880,6880,0
|
|
20230906,113800,14189370,6880,6880,6880,6880,0
|
|
20230906,113700,14189370,6880,6880,6880,6880,0
|
|
20230906,113600,14189370,6880,6880,6880,6880,0
|
|
20230906,113500,14189370,6880,6880,6880,6880,0
|
|
20230906,113400,14189370,6880,6870,6880,6870,7
|
|
20230906,113300,14141270,6860,6860,6860,6860,0
|
|
20230906,113200,14141270,6860,6860,6860,6860,0
|
|
20230906,113100,14141270,6860,6860,6860,6860,0
|
|
20230906,113000,14141270,6860,6860,6860,6860,0
|
|
20230906,112900,14141270,6860,6860,6860,6860,0
|
|
20230906,112800,14141270,6860,6860,6860,6860,3
|
|
20230906,112700,14120690,6880,6880,6880,6880,0
|
|
20230906,112600,14120690,6880,6880,6880,6880,0
|
|
20230906,112500,14120690,6880,6880,6880,6880,0
|
|
20230906,112400,14120690,6880,6880,6880,6880,0
|
|
20230906,112300,14120690,6880,6880,6880,6880,0
|
|
20230906,112200,14120690,6880,6880,6880,6880,0
|
|
20230906,112100,14120690,6880,6880,6880,6880,0
|
|
20230906,112000,14120690,6880,6880,6880,6880,12
|
|
20230906,111900,14038130,6880,6880,6880,6880,1
|
|
20230906,111800,14031250,6860,6860,6860,6860,39
|
|
20230906,111700,13763710,6860,6860,6860,6860,0
|
|
20230906,111600,13763710,6860,6860,6860,6860,100
|
|
20230906,111500,13077710,6890,6890,6890,6890,0
|
|
20230906,111400,13077710,6890,6890,6890,6890,0
|
|
20230906,111300,13077710,6890,6890,6890,6890,0
|
|
20230906,111200,13077710,6890,6890,6890,6890,0
|
|
20230906,111100,13077710,6890,6890,6890,6890,0
|
|
20230906,111000,13077710,6890,6890,6890,6890,0
|
|
20230906,110900,13077710,6890,6890,6890,6890,0
|
|
20230906,110800,13077710,6890,6890,6890,6890,0
|
|
20230906,110700,13077710,6890,6890,6890,6890,0
|
|
20230906,110600,13077710,6890,6890,6890,6890,0
|
|
20230906,110500,13077710,6890,6890,6890,6890,0
|
|
20230906,110400,13077710,6890,6890,6890,6890,0
|
|
20230906,110300,13077710,6890,6890,6890,6890,0
|
|
20230906,110200,13077710,6890,6890,6890,6890,0
|
|
20230906,110100,13077710,6890,6890,6890,6890,0
|
|
20230906,110000,13077710,6890,6890,6890,6890,0
|
|
20230906,105900,13077710,6890,6890,6890,6890,0
|
|
20230906,105800,13077710,6890,6890,6890,6890,0
|
|
20230906,105700,13077710,6890,6890,6890,6890,0
|
|
20230906,105600,13077710,6890,6890,6890,6890,0
|
|
20230906,105500,13077710,6890,6890,6890,6890,0
|
|
20230906,105400,13077710,6890,6890,6890,6890,0
|
|
20230906,105300,13077710,6890,6890,6890,6890,0
|
|
20230906,105200,13077710,6890,6890,6890,6890,0
|
|
20230906,105100,13077710,6890,6890,6890,6890,0
|
|
20230906,105000,13077710,6890,6890,6890,6890,0
|
|
20230906,104900,13077710,6890,6890,6890,6890,0
|
|
20230906,104800,13077710,6890,6890,6890,6890,0
|
|
20230906,104700,13077710,6890,6890,6890,6890,0
|
|
20230906,104600,13077710,6890,6890,6890,6890,0
|
|
20230906,104500,13077710,6890,6890,6890,6890,0
|
|
20230906,104400,13077710,6890,6890,6890,6890,0
|
|
20230906,104300,13077710,6890,6890,6890,6890,5
|
|
20230906,104200,13043260,6900,6900,6900,6900,0
|
|
20230906,104100,13043260,6900,6890,6900,6890,200
|
|
20230906,104000,11664180,6890,6860,6890,6860,83
|
|
20230906,103900,11094100,6860,6860,6860,6860,0
|
|
20230906,103800,11094100,6860,6860,6860,6860,0
|
|
20230906,103700,11094100,6860,6860,6860,6860,21
|
|
20230906,103600,10950040,6860,6860,6860,6860,0
|
|
20230906,103500,10950040,6860,6860,6860,6860,2
|
|
20230906,103400,10936320,6860,6860,6860,6860,0
|
|
20230906,103300,10936320,6860,6860,6860,6860,0
|
|
20230906,103200,10936320,6860,6860,6860,6860,7
|
|
20230906,103100,10888300,6860,6860,6860,6860,0
|
|
20230906,103000,10888300,6860,6860,6860,6860,0
|
|
20230906,102900,10888300,6860,6860,6860,6860,0
|
|
20230906,102800,10888300,6860,6860,6860,6860,0
|
|
20230906,102700,10888300,6860,6860,6860,6860,0
|
|
20230906,102600,10888300,6860,6860,6860,6860,0
|
|
20230906,102500,10888300,6860,6860,6860,6860,0
|
|
20230906,102400,10888300,6860,6860,6860,6860,3
|
|
20230906,102300,10867720,6860,6860,6860,6860,7
|
|
20230906,102200,10819700,6860,6860,6860,6860,1
|
|
20230906,102100,10812840,6850,6850,6850,6850,0
|
|
20230906,102000,10812840,6850,6850,6850,6850,0
|
|
20230906,101900,10812840,6850,6850,6850,6850,0
|
|
20230906,101800,10812840,6850,6860,6860,6850,12
|
|
20230906,101700,10730620,6850,6850,6850,6850,0
|
|
20230906,101600,10730620,6850,6850,6850,6850,0
|
|
20230906,101500,10730620,6850,6850,6850,6850,0
|
|
20230906,101400,10730620,6850,6850,6850,6850,0
|
|
20230906,101300,10730620,6850,6850,6850,6850,0
|
|
20230906,101200,10730620,6850,6850,6850,6850,0
|
|
20230906,101100,10730620,6850,6850,6850,6850,0
|
|
20230906,101000,10730620,6850,6850,6850,6850,10
|
|
20230906,100900,10662120,6850,6850,6850,6850,0
|
|
20230906,100800,10662120,6850,6850,6850,6850,15
|
|
20230906,100700,10559370,6830,6830,6830,6830,0
|
|
20230906,100600,10559370,6830,6830,6830,6830,0
|
|
20230906,100500,10559370,6830,6830,6830,6830,3
|
|
20230906,100400,10538880,6830,6840,6840,6830,90
|
|
20230906,100300,9923310,6840,6840,6840,6840,9
|
|
20230906,100200,9861750,6860,6860,6860,6860,0
|
|
20230906,100100,9861750,6860,6860,6860,6860,0
|
|
20230906,100000,9861750,6860,6860,6860,6860,0
|
|
20230906,095900,9861750,6860,6860,6860,6860,2
|
|
20230906,095800,9848030,6830,6830,6830,6830,0
|
|
20230906,095700,9848030,6830,6830,6830,6830,0
|
|
20230906,095600,9848030,6830,6830,6830,6830,0
|
|
20230906,095500,9848030,6830,6830,6830,6830,0
|
|
20230906,095400,9848030,6830,6830,6830,6830,0
|
|
20230906,095300,9848030,6830,6830,6830,6830,0
|
|
20230906,095200,9848030,6830,6850,6850,6830,41
|
|
20230906,095100,9567850,6890,6840,6890,6840,178
|
|
20230906,095000,8346980,6830,6830,6830,6830,0
|
|
20230906,094900,8346980,6830,6830,6830,6830,0
|
|
20230906,094800,8346980,6830,6830,6830,6830,0
|
|
20230906,094700,8346980,6830,6830,6830,6830,0
|
|
20230906,094600,8346980,6830,6830,6830,6830,1
|
|
20230906,094500,8340150,6830,6830,6830,6830,0
|
|
20230906,094400,8340150,6830,6830,6830,6830,5
|
|
20230906,094300,8306000,6830,6830,6830,6830,90
|
|
20230906,094200,7691300,6850,6850,6850,6850,0
|
|
20230906,094100,7691300,6850,6850,6850,6850,0
|
|
20230906,094000,7691300,6850,6850,6850,6850,0
|
|
20230906,093900,7691300,6850,6850,6850,6850,0
|
|
20230906,093800,7691300,6850,6850,6850,6850,0
|
|
20230906,093700,7691300,6850,6850,6850,6850,0
|
|
20230906,093600,7691300,6850,6850,6850,6850,106
|
|
20230906,093500,6965200,6840,6840,6840,6840,12
|
|
20230906,093400,6883120,6840,6840,6850,6840,408
|
|
20230906,093300,4088540,6830,6830,6830,6830,0
|
|
20230906,093200,4088540,6830,6830,6850,6830,25
|
|
20230906,093100,3917770,6840,6840,6840,6840,1
|
|
20230906,093000,3910930,6830,6830,6850,6830,16
|
|
20230906,092900,3801370,6830,6830,6830,6830,2
|
|
20230906,092800,3787710,6850,6850,6850,6850,0
|
|
20230906,092700,3787710,6850,6850,6850,6850,0
|
|
20230906,092600,3787710,6850,6850,6850,6850,0
|
|
20230906,092500,3787710,6850,6850,6850,6850,0
|
|
20230906,092400,3787710,6850,6850,6850,6850,0
|
|
20230906,092300,3787710,6850,6850,6850,6850,13
|
|
20230906,092200,3698660,6850,6850,6850,6850,0
|
|
20230906,092100,3698660,6850,6850,6850,6850,0
|
|
20230906,092000,3698660,6850,6850,6850,6850,2
|
|
20230906,091900,3684960,6800,6800,6800,6800,0
|
|
20230906,091800,3684960,6800,6800,6800,6800,0
|
|
20230906,091700,3684960,6800,6800,6800,6800,0
|
|
20230906,091600,3684960,6800,6800,6800,6800,0
|
|
20230906,091500,3684960,6800,6800,6800,6800,0
|
|
20230906,091400,3684960,6800,6800,6800,6800,0
|
|
20230906,091300,3684960,6800,6800,6800,6800,0
|
|
20230906,091200,3684960,6800,6800,6800,6800,0
|
|
20230906,091100,3684960,6800,6800,6800,6800,0
|
|
20230906,091000,3684960,6800,6800,6800,6800,80
|
|
20230906,090900,3140960,6830,6830,6830,6830,1
|
|
20230906,090800,3134130,6830,6800,6830,6800,53
|
|
20230906,090700,2773700,6800,6790,6800,6790,50
|
|
20230906,090600,2433800,6810,6780,6810,6780,40
|
|
20230906,090500,2162240,6810,6800,6810,6800,15
|
|
20230906,090400,2060200,6770,6770,6770,6770,0
|
|
20230906,090300,2060200,6770,6770,6770,6770,0
|
|
20230906,090200,2060200,6770,6770,6770,6770,2
|
|
20230906,090100,2046660,6850,6780,6850,6770,84
|
|
20230906,090000,1476260,6790,6850,6850,6790,216
|