589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184600,24408130,5960,5960,5960,5960,49
|
|
20230906,184500,24408130,5960,5960,5960,5960,0
|
|
20230906,184400,24408130,5960,5960,5960,5960,0
|
|
20230906,184300,24408130,5960,5960,5960,5960,0
|
|
20230906,184200,24408130,5960,5960,5960,5960,0
|
|
20230906,184100,24408130,5960,5960,5960,5960,0
|
|
20230906,184000,24408130,5960,5960,5960,5960,0
|
|
20230906,183900,24408130,5960,5960,5960,5960,0
|
|
20230906,183800,24408130,5960,5960,5960,5960,0
|
|
20230906,183700,24408130,5960,5960,5960,5960,0
|
|
20230906,183600,24408130,5960,5960,5960,5960,0
|
|
20230906,183500,24408130,5960,5960,5960,5960,0
|
|
20230906,183400,24408130,5960,5960,5960,5960,0
|
|
20230906,183300,24408130,5960,5960,5960,5960,0
|
|
20230906,183200,24408130,5960,5960,5960,5960,0
|
|
20230906,183100,24408130,5960,5960,5960,5960,0
|
|
20230906,183000,24408130,5960,5960,5960,5960,0
|
|
20230906,182900,24408130,5960,5960,5960,5960,0
|
|
20230906,182800,24408130,5960,5960,5960,5960,0
|
|
20230906,182700,24408130,5960,5960,5960,5960,0
|
|
20230906,182600,24408130,5960,5960,5960,5960,0
|
|
20230906,182500,24408130,5960,5960,5960,5960,0
|
|
20230906,182400,24408130,5960,5960,5960,5960,0
|
|
20230906,182300,24408130,5960,5960,5960,5960,0
|
|
20230906,182200,24408130,5960,5960,5960,5960,0
|
|
20230906,182100,24408130,5960,5960,5960,5960,0
|
|
20230906,182000,24408130,5960,5960,5960,5960,0
|
|
20230906,181900,24408130,5960,5960,5960,5960,0
|
|
20230906,181800,24408130,5960,5960,5960,5960,0
|
|
20230906,181700,24408130,5960,5960,5960,5960,0
|
|
20230906,181600,24408130,5960,5960,5960,5960,49
|
|
20230906,181500,24408130,5960,5960,5960,5960,0
|
|
20230906,181400,24408130,5960,5960,5960,5960,0
|
|
20230906,181300,24408130,5960,5960,5960,5960,0
|
|
20230906,181200,24408130,5960,5960,5960,5960,0
|
|
20230906,181100,24408130,5960,5960,5960,5960,0
|
|
20230906,181000,24408130,5960,5960,5960,5960,0
|
|
20230906,180900,24408130,5960,5960,5960,5960,0
|
|
20230906,180800,24408130,5960,5960,5960,5960,0
|
|
20230906,180700,24408130,5960,5960,5960,5960,0
|
|
20230906,180600,24408130,5960,5960,5960,5960,0
|
|
20230906,180500,24408130,5960,5960,5960,5960,0
|
|
20230906,180400,24408130,5960,5960,5960,5960,0
|
|
20230906,180300,24408130,5960,5960,5960,5960,0
|
|
20230906,180200,24408130,5960,5960,5960,5960,0
|
|
20230906,180100,24408130,5960,5960,5960,5960,0
|
|
20230906,180000,24408130,5960,5960,5960,5960,0
|
|
20230906,175900,24408130,5960,5960,5960,5960,0
|
|
20230906,175800,24408130,5960,5960,5960,5960,0
|
|
20230906,175700,24408130,5960,5960,5960,5960,0
|
|
20230906,175600,24408130,5960,5960,5960,5960,0
|
|
20230906,175500,24408130,5960,5960,5960,5960,0
|
|
20230906,175400,24408130,5960,5960,5960,5960,0
|
|
20230906,175300,24408130,5960,5960,5960,5960,0
|
|
20230906,175200,24408130,5960,5960,5960,5960,0
|
|
20230906,175100,24408130,5960,5960,5960,5960,0
|
|
20230906,175000,24408130,5960,5960,5960,5960,0
|
|
20230906,174900,24408130,5960,5960,5960,5960,0
|
|
20230906,174800,24408130,5960,5960,5960,5960,0
|
|
20230906,174700,24408130,5960,5960,5960,5960,0
|
|
20230906,174600,24408130,5960,5960,5960,5960,49
|
|
20230906,174500,24408130,5960,5960,5960,5960,0
|
|
20230906,174400,24408130,5960,5960,5960,5960,0
|
|
20230906,174300,24408130,5960,5960,5960,5960,0
|
|
20230906,174200,24408130,5960,5960,5960,5960,0
|
|
20230906,174100,24408130,5960,5960,5960,5960,0
|
|
20230906,174000,24408130,5960,5960,5960,5960,0
|
|
20230906,173900,24408130,5960,5960,5960,5960,0
|
|
20230906,173800,24408130,5960,5960,5960,5960,0
|
|
20230906,173700,24408130,5960,5960,5960,5960,0
|
|
20230906,173600,24408130,5960,5960,5960,5960,0
|
|
20230906,173500,24408130,5960,5960,5960,5960,0
|
|
20230906,173400,24408130,5960,5960,5960,5960,0
|
|
20230906,173300,24408130,5960,5960,5960,5960,0
|
|
20230906,173200,24408130,5960,5960,5960,5960,0
|
|
20230906,173100,24408130,5960,5960,5960,5960,0
|
|
20230906,173000,24408130,5960,5960,5960,5960,0
|
|
20230906,172900,24408130,5960,5960,5960,5960,0
|
|
20230906,172800,24408130,5960,5960,5960,5960,0
|
|
20230906,172700,24408130,5960,5960,5960,5960,0
|
|
20230906,172600,24408130,5960,5960,5960,5960,0
|
|
20230906,172500,24408130,5960,5960,5960,5960,0
|
|
20230906,172400,24408130,5960,5960,5960,5960,0
|
|
20230906,172300,24408130,5960,5960,5960,5960,0
|
|
20230906,172200,24408130,5960,5960,5960,5960,0
|
|
20230906,172100,24408130,5960,5960,5960,5960,0
|
|
20230906,172000,24408130,5960,5960,5960,5960,0
|
|
20230906,171900,24408130,5960,5960,5960,5960,0
|
|
20230906,171800,24408130,5960,5960,5960,5960,0
|
|
20230906,171700,24408130,5960,5960,5960,5960,0
|
|
20230906,171600,24408130,5960,5960,5960,5960,49
|
|
20230906,171500,24408130,5960,5960,5960,5960,0
|
|
20230906,171400,24408130,5960,5960,5960,5960,0
|
|
20230906,171300,24408130,5960,5960,5960,5960,0
|
|
20230906,171200,24408130,5960,5960,5960,5960,0
|
|
20230906,171100,24408130,5960,5960,5960,5960,0
|
|
20230906,171000,24408130,5960,5960,5960,5960,0
|
|
20230906,170900,24408130,5960,5960,5960,5960,0
|
|
20230906,170800,24408130,5960,5960,5960,5960,0
|
|
20230906,170700,24408130,5960,5960,5960,5960,0
|
|
20230906,170600,24408130,5960,5960,5960,5960,0
|
|
20230906,170500,24408130,5960,5960,5960,5960,0
|
|
20230906,170400,24408130,5960,5960,5960,5960,0
|
|
20230906,170300,24408130,5960,5960,5960,5960,0
|
|
20230906,170200,24408130,5960,5960,5960,5960,0
|
|
20230906,170100,24408130,5960,5960,5960,5960,0
|
|
20230906,170000,24408130,5960,5960,5960,5960,0
|
|
20230906,165900,24408130,5960,5960,5960,5960,0
|
|
20230906,165800,24408130,5960,5960,5960,5960,0
|
|
20230906,165700,24408130,5960,5960,5960,5960,0
|
|
20230906,165600,24408130,5960,5960,5960,5960,0
|
|
20230906,165500,24408130,5960,5960,5960,5960,0
|
|
20230906,165400,24408130,5960,5960,5960,5960,0
|
|
20230906,165300,24408130,5960,5960,5960,5960,0
|
|
20230906,165200,24408130,5960,5960,5960,5960,0
|
|
20230906,165100,24408130,5960,5960,5960,5960,0
|
|
20230906,165000,24408130,5960,5960,5960,5960,0
|
|
20230906,164900,24408130,5960,5960,5960,5960,0
|
|
20230906,164800,24408130,5960,5960,5960,5960,0
|
|
20230906,164700,24408130,5960,5960,5960,5960,0
|
|
20230906,164600,24408130,5960,5960,5960,5960,49
|
|
20230906,164500,24408130,5960,5960,5960,5960,0
|
|
20230906,164400,24408130,5960,5960,5960,5960,0
|
|
20230906,164300,24408130,5960,5960,5960,5960,0
|
|
20230906,164200,24408130,5960,5960,5960,5960,0
|
|
20230906,164100,24408130,5960,5960,5960,5960,0
|
|
20230906,164000,24408130,5960,5960,5960,5960,0
|
|
20230906,163900,24408130,5960,5960,5960,5960,0
|
|
20230906,163800,24408130,5960,5960,5960,5960,0
|
|
20230906,163700,24408130,5960,5960,5960,5960,0
|
|
20230906,163600,24408130,5960,5960,5960,5960,0
|
|
20230906,163500,24408130,5960,5960,5960,5960,0
|
|
20230906,163400,24408130,5960,5960,5960,5960,0
|
|
20230906,163300,24408130,5960,5960,5960,5960,0
|
|
20230906,163200,24408130,5960,5960,5960,5960,0
|
|
20230906,163100,24408130,5960,5960,5960,5960,0
|
|
20230906,163000,24408130,5960,5960,5960,5960,0
|
|
20230906,162900,24408130,5960,5960,5960,5960,0
|
|
20230906,162800,24408130,5960,5960,5960,5960,0
|
|
20230906,162700,24408130,5960,5960,5960,5960,0
|
|
20230906,162600,24408130,5960,5960,5960,5960,0
|
|
20230906,162500,24408130,5960,5960,5960,5960,0
|
|
20230906,162400,24408130,5960,5960,5960,5960,0
|
|
20230906,162300,24408130,5960,5960,5960,5960,0
|
|
20230906,162200,24408130,5960,5960,5960,5960,0
|
|
20230906,162100,24408130,5960,5960,5960,5960,0
|
|
20230906,162000,24408130,5960,5960,5960,5960,0
|
|
20230906,161900,24408130,5960,5960,5960,5960,0
|
|
20230906,161800,24408130,5960,5960,5960,5960,0
|
|
20230906,161700,24408130,5960,5960,5960,5960,0
|
|
20230906,161600,24408130,5960,5960,5960,5960,49
|
|
20230906,161500,24408130,5960,5960,5960,5960,0
|
|
20230906,161400,24408130,5960,5960,5960,5960,0
|
|
20230906,161300,24408130,5960,5960,5960,5960,0
|
|
20230906,161200,24408130,5960,5960,5960,5960,0
|
|
20230906,161100,24408130,5960,5960,5960,5960,0
|
|
20230906,161000,24408130,5960,5960,5960,5960,0
|
|
20230906,160900,24408130,5960,5960,5960,5960,0
|
|
20230906,160800,24408130,5960,5960,5960,5960,0
|
|
20230906,160700,24408130,5960,5960,5960,5960,0
|
|
20230906,160600,24408130,5960,5960,5960,5960,0
|
|
20230906,160500,24408130,5960,5960,5960,5960,0
|
|
20230906,160400,24408130,5960,5960,5960,5960,0
|
|
20230906,160300,24408130,5960,5960,5960,5960,0
|
|
20230906,160200,24408130,5960,5960,5960,5960,0
|
|
20230906,160100,24408130,5960,5960,5960,5960,0
|
|
20230906,160000,24408130,5960,5960,5960,5960,0
|
|
20230906,155900,24408130,5960,5960,5960,5960,0
|
|
20230906,155800,24408130,5960,5960,5960,5960,0
|
|
20230906,155700,24408130,5960,5960,5960,5960,0
|
|
20230906,155600,24408130,5960,5960,5960,5960,0
|
|
20230906,155500,24408130,5960,5960,5960,5960,0
|
|
20230906,155400,24408130,5960,5960,5960,5960,0
|
|
20230906,155300,24408130,5960,5960,5960,5960,0
|
|
20230906,155200,24408130,5960,5960,5960,5960,0
|
|
20230906,155100,24408130,5960,5960,5960,5960,0
|
|
20230906,155000,24408130,5960,5960,5960,5960,0
|
|
20230906,154900,24408130,5960,5960,5960,5960,0
|
|
20230906,154800,24408130,5960,5960,5960,5960,0
|
|
20230906,154700,24408130,5960,5960,5960,5960,0
|
|
20230906,154600,24408130,5960,5960,5960,5960,49
|
|
20230906,154500,24408130,5960,5960,5960,5960,0
|
|
20230906,154400,24408130,5960,5960,5960,5960,0
|
|
20230906,154300,24408130,5960,5960,5960,5960,0
|
|
20230906,154200,24408130,5960,5960,5960,5960,0
|
|
20230906,154100,24408130,5960,5960,5960,5960,0
|
|
20230906,154000,24408130,5960,5960,5960,5960,0
|
|
20230906,153900,24408130,5960,5960,5960,5960,0
|
|
20230906,153800,24408130,5960,5960,5960,5960,0
|
|
20230906,153700,24408130,5960,5960,5960,5960,0
|
|
20230906,153600,24408130,5960,5960,5960,5960,0
|
|
20230906,153500,24408130,5960,5960,5960,5960,0
|
|
20230906,153400,24408130,5960,5960,5960,5960,0
|
|
20230906,153300,24408130,5960,5960,5960,5960,0
|
|
20230906,153200,24408130,5960,5960,5960,5960,0
|
|
20230906,153100,24408130,5960,5960,5960,5960,0
|
|
20230906,153000,24408130,5960,5960,5960,5960,49
|
|
20230906,152900,24116090,5950,5950,5950,5950,0
|
|
20230906,152800,24116090,5950,5950,5950,5950,0
|
|
20230906,152700,24116090,5950,5950,5950,5950,0
|
|
20230906,152600,24116090,5950,5950,5950,5950,0
|
|
20230906,152500,24116090,5950,5950,5950,5950,0
|
|
20230906,152400,24116090,5950,5950,5950,5950,0
|
|
20230906,152300,24116090,5950,5950,5950,5950,0
|
|
20230906,152200,24116090,5950,5950,5950,5950,0
|
|
20230906,152100,24116090,5950,5950,5950,5950,0
|
|
20230906,152000,24116090,5950,5950,5950,5950,0
|
|
20230906,151900,24116090,5950,5950,5950,5950,0
|
|
20230906,151800,24116090,5950,5950,5950,5950,0
|
|
20230906,151700,24116090,5950,5950,5950,5950,0
|
|
20230906,151600,24116090,5950,5950,5950,5950,5
|
|
20230906,151500,24086340,5950,5950,5950,5950,210
|
|
20230906,151400,22836840,6000,6000,6000,6000,0
|
|
20230906,151300,22836840,6000,6000,6000,6000,0
|
|
20230906,151200,22836840,6000,6000,6000,6000,0
|
|
20230906,151100,22836840,6000,6000,6000,6000,0
|
|
20230906,151000,22836840,6000,6000,6000,6000,0
|
|
20230906,150900,22836840,6000,6000,6000,6000,0
|
|
20230906,150800,22836840,6000,6000,6000,6000,0
|
|
20230906,150700,22836840,6000,6000,6000,6000,0
|
|
20230906,150600,22836840,6000,6000,6000,6000,0
|
|
20230906,150500,22836840,6000,6000,6000,6000,0
|
|
20230906,150400,22836840,6000,6000,6000,6000,0
|
|
20230906,150300,22836840,6000,6000,6000,6000,0
|
|
20230906,150200,22836840,6000,6000,6000,6000,20
|
|
20230906,150100,22716840,5990,5990,5990,5990,2
|
|
20230906,150000,22704860,5950,5950,5950,5950,0
|
|
20230906,145900,22704860,5950,5950,5950,5950,0
|
|
20230906,145800,22704860,5950,5950,5950,5950,0
|
|
20230906,145700,22704860,5950,5950,5950,5950,0
|
|
20230906,145600,22704860,5950,5950,5950,5950,220
|
|
20230906,145500,21395860,5950,6000,6000,5950,1296
|
|
20230906,145400,13661070,6000,6000,6000,6000,0
|
|
20230906,145300,13661070,6000,6000,6000,6000,0
|
|
20230906,145200,13661070,6000,6000,6000,6000,0
|
|
20230906,145100,13661070,6000,6000,6000,6000,0
|
|
20230906,145000,13661070,6000,6000,6000,6000,0
|
|
20230906,144900,13661070,6000,6000,6000,6000,0
|
|
20230906,144800,13661070,6000,6000,6000,6000,0
|
|
20230906,144700,13661070,6000,6000,6000,6000,0
|
|
20230906,144600,13661070,6000,6000,6000,6000,0
|
|
20230906,144500,13661070,6000,6000,6000,6000,0
|
|
20230906,144400,13661070,6000,6000,6000,6000,0
|
|
20230906,144300,13661070,6000,6000,6000,6000,0
|
|
20230906,144200,13661070,6000,6000,6000,6000,0
|
|
20230906,144100,13661070,6000,6000,6000,6000,0
|
|
20230906,144000,13661070,6000,6000,6000,6000,0
|
|
20230906,143900,13661070,6000,6000,6000,6000,10
|
|
20230906,143800,13601070,6000,6000,6000,6000,0
|
|
20230906,143700,13601070,6000,6000,6000,6000,0
|
|
20230906,143600,13601070,6000,6000,6000,6000,0
|
|
20230906,143500,13601070,6000,6000,6000,6000,0
|
|
20230906,143400,13601070,6000,6000,6000,6000,0
|
|
20230906,143300,13601070,6000,6000,6000,6000,0
|
|
20230906,143200,13601070,6000,6010,6010,6000,2
|
|
20230906,143100,13589060,6000,6000,6000,6000,0
|
|
20230906,143000,13589060,6000,6000,6000,6000,0
|
|
20230906,142900,13589060,6000,6000,6000,6000,0
|
|
20230906,142800,13589060,6000,6000,6000,6000,0
|
|
20230906,142700,13589060,6000,6000,6000,6000,0
|
|
20230906,142600,13589060,6000,6000,6000,6000,0
|
|
20230906,142500,13589060,6000,6000,6000,6000,0
|
|
20230906,142400,13589060,6000,6000,6000,6000,0
|
|
20230906,142300,13589060,6000,6000,6000,6000,0
|
|
20230906,142200,13589060,6000,6000,6000,6000,0
|
|
20230906,142100,13589060,6000,6000,6000,6000,0
|
|
20230906,142000,13589060,6000,6000,6000,6000,0
|
|
20230906,141900,13589060,6000,6000,6000,6000,0
|
|
20230906,141800,13589060,6000,6000,6000,6000,0
|
|
20230906,141700,13589060,6000,6000,6000,6000,0
|
|
20230906,141600,13589060,6000,6000,6000,6000,0
|
|
20230906,141500,13589060,6000,6000,6000,6000,0
|
|
20230906,141400,13589060,6000,6000,6000,6000,0
|
|
20230906,141300,13589060,6000,6000,6000,6000,0
|
|
20230906,141200,13589060,6000,6000,6000,6000,0
|
|
20230906,141100,13589060,6000,6000,6000,6000,0
|
|
20230906,141000,13589060,6000,6000,6000,6000,0
|
|
20230906,140900,13589060,6000,6000,6000,6000,0
|
|
20230906,140800,13589060,6000,6000,6000,6000,0
|
|
20230906,140700,13589060,6000,6000,6000,6000,0
|
|
20230906,140600,13589060,6000,6000,6000,6000,0
|
|
20230906,140500,13589060,6000,6000,6000,6000,0
|
|
20230906,140400,13589060,6000,6000,6000,6000,0
|
|
20230906,140300,13589060,6000,6000,6000,6000,0
|
|
20230906,140200,13589060,6000,6000,6000,6000,0
|
|
20230906,140100,13589060,6000,6000,6000,6000,0
|
|
20230906,140000,13589060,6000,6000,6000,6000,0
|
|
20230906,135900,13589060,6000,6000,6000,6000,0
|
|
20230906,135800,13589060,6000,6000,6000,6000,0
|
|
20230906,135700,13589060,6000,6000,6000,6000,0
|
|
20230906,135600,13589060,6000,6000,6000,6000,0
|
|
20230906,135500,13589060,6000,6000,6000,6000,0
|
|
20230906,135400,13589060,6000,6000,6000,6000,0
|
|
20230906,135300,13589060,6000,6000,6000,6000,0
|
|
20230906,135200,13589060,6000,6000,6000,6000,0
|
|
20230906,135100,13589060,6000,6000,6000,6000,0
|
|
20230906,135000,13589060,6000,6000,6000,6000,471
|
|
20230906,134900,10763060,6000,6000,6000,6000,0
|
|
20230906,134800,10763060,6000,6000,6000,6000,0
|
|
20230906,134700,10763060,6000,6000,6000,6000,0
|
|
20230906,134600,10763060,6000,6000,6000,6000,0
|
|
20230906,134500,10763060,6000,6000,6000,6000,0
|
|
20230906,134400,10763060,6000,6000,6000,6000,0
|
|
20230906,134300,10763060,6000,6000,6000,6000,0
|
|
20230906,134200,10763060,6000,6000,6000,6000,0
|
|
20230906,134100,10763060,6000,6000,6000,6000,0
|
|
20230906,134000,10763060,6000,6000,6000,6000,0
|
|
20230906,133900,10763060,6000,6000,6000,6000,0
|
|
20230906,133800,10763060,6000,6010,6010,6000,26
|
|
20230906,133700,10606900,6000,6000,6000,6000,0
|
|
20230906,133600,10606900,6000,6000,6000,6000,0
|
|
20230906,133500,10606900,6000,6000,6000,6000,0
|
|
20230906,133400,10606900,6000,6000,6000,6000,0
|
|
20230906,133300,10606900,6000,6000,6000,6000,2
|
|
20230906,133200,10594900,6000,6010,6010,6000,264
|
|
20230906,133100,9009240,6030,6030,6030,6030,0
|
|
20230906,133000,9009240,6030,6030,6030,6030,0
|
|
20230906,132900,9009240,6030,6030,6030,6030,0
|
|
20230906,132800,9009240,6030,6030,6030,6030,0
|
|
20230906,132700,9009240,6030,6030,6030,6030,8
|
|
20230906,132600,8961000,6030,6030,6030,6030,0
|
|
20230906,132500,8961000,6030,6030,6030,6030,0
|
|
20230906,132400,8961000,6030,6030,6030,6030,0
|
|
20230906,132300,8961000,6030,6030,6030,6030,0
|
|
20230906,132200,8961000,6030,6030,6030,6030,0
|
|
20230906,132100,8961000,6030,6030,6030,6030,0
|
|
20230906,132000,8961000,6030,6030,6030,6030,0
|
|
20230906,131900,8961000,6030,6030,6030,6030,0
|
|
20230906,131800,8961000,6030,6030,6030,6030,0
|
|
20230906,131700,8961000,6030,6030,6030,6030,0
|
|
20230906,131600,8961000,6030,6030,6030,6030,0
|
|
20230906,131500,8961000,6030,6030,6030,6030,0
|
|
20230906,131400,8961000,6030,6030,6030,6030,0
|
|
20230906,131300,8961000,6030,6030,6030,6030,0
|
|
20230906,131200,8961000,6030,6030,6030,6030,0
|
|
20230906,131100,8961000,6030,6030,6030,6030,0
|
|
20230906,131000,8961000,6030,6030,6030,6030,0
|
|
20230906,130900,8961000,6030,6030,6030,6030,0
|
|
20230906,130800,8961000,6030,6030,6030,6030,1
|
|
20230906,130700,8954970,6000,6000,6000,6000,0
|
|
20230906,130600,8954970,6000,6000,6000,6000,0
|
|
20230906,130500,8954970,6000,6000,6000,6000,0
|
|
20230906,130400,8954970,6000,6000,6000,6000,0
|
|
20230906,130300,8954970,6000,6000,6000,6000,0
|
|
20230906,130200,8954970,6000,6000,6000,6000,0
|
|
20230906,130100,8954970,6000,6000,6000,6000,0
|
|
20230906,130000,8954970,6000,6000,6000,6000,0
|
|
20230906,125900,8954970,6000,6000,6000,6000,0
|
|
20230906,125800,8954970,6000,6000,6000,6000,0
|
|
20230906,125700,8954970,6000,6000,6000,6000,0
|
|
20230906,125600,8954970,6000,6000,6000,6000,0
|
|
20230906,125500,8954970,6000,6000,6000,6000,0
|
|
20230906,125400,8954970,6000,6000,6000,6000,0
|
|
20230906,125300,8954970,6000,6000,6000,6000,0
|
|
20230906,125200,8954970,6000,6000,6000,6000,0
|
|
20230906,125100,8954970,6000,6000,6000,6000,0
|
|
20230906,125000,8954970,6000,6000,6000,6000,0
|
|
20230906,124900,8954970,6000,6000,6000,6000,0
|
|
20230906,124800,8954970,6000,6000,6000,6000,0
|
|
20230906,124700,8954970,6000,6000,6000,6000,0
|
|
20230906,124600,8954970,6000,6000,6000,6000,0
|
|
20230906,124500,8954970,6000,6000,6000,6000,0
|
|
20230906,124400,8954970,6000,6000,6000,6000,0
|
|
20230906,124300,8954970,6000,6000,6000,6000,0
|
|
20230906,124200,8954970,6000,6000,6000,6000,3
|
|
20230906,124100,8936970,6030,6030,6030,6030,0
|
|
20230906,124000,8936970,6030,6030,6030,6030,0
|
|
20230906,123900,8936970,6030,6030,6030,6030,0
|
|
20230906,123800,8936970,6030,6030,6030,6030,0
|
|
20230906,123700,8936970,6030,6030,6030,6030,0
|
|
20230906,123600,8936970,6030,6030,6030,6030,0
|
|
20230906,123500,8936970,6030,6020,6030,6020,3
|
|
20230906,123400,8918900,6000,6000,6000,6000,0
|
|
20230906,123300,8918900,6000,6000,6000,6000,0
|
|
20230906,123200,8918900,6000,6000,6000,6000,0
|
|
20230906,123100,8918900,6000,6000,6000,6000,0
|
|
20230906,123000,8918900,6000,6000,6000,6000,0
|
|
20230906,122900,8918900,6000,6000,6000,6000,0
|
|
20230906,122800,8918900,6000,6000,6000,6000,0
|
|
20230906,122700,8918900,6000,6000,6000,6000,0
|
|
20230906,122600,8918900,6000,6000,6000,6000,0
|
|
20230906,122500,8918900,6000,6000,6000,6000,0
|
|
20230906,122400,8918900,6000,6000,6000,6000,0
|
|
20230906,122300,8918900,6000,6000,6000,6000,0
|
|
20230906,122200,8918900,6000,6000,6000,6000,0
|
|
20230906,122100,8918900,6000,6000,6000,6000,0
|
|
20230906,122000,8918900,6000,6000,6000,6000,0
|
|
20230906,121900,8918900,6000,6000,6000,6000,139
|
|
20230906,121800,8084900,6040,6040,6040,6040,0
|
|
20230906,121700,8084900,6040,6040,6040,6040,0
|
|
20230906,121600,8084900,6040,6040,6040,6040,0
|
|
20230906,121500,8084900,6040,6040,6040,6040,0
|
|
20230906,121400,8084900,6040,6040,6040,6040,0
|
|
20230906,121300,8084900,6040,6040,6040,6040,15
|
|
20230906,121200,7994300,6000,6000,6000,6000,20
|
|
20230906,121100,7874300,6040,6030,6040,6030,40
|
|
20230906,121000,7632710,6030,6030,6030,6030,0
|
|
20230906,120900,7632710,6030,6010,6030,6010,107
|
|
20230906,120800,6987660,6010,6010,6010,6010,0
|
|
20230906,120700,6987660,6010,6010,6010,6010,0
|
|
20230906,120600,6987660,6010,6010,6010,6010,0
|
|
20230906,120500,6987660,6010,6010,6010,6010,20
|
|
20230906,120400,6867460,6000,6000,6000,6000,0
|
|
20230906,120300,6867460,6000,6000,6000,6000,0
|
|
20230906,120200,6867460,6000,5990,6000,5990,4
|
|
20230906,120100,6843470,6000,6000,6000,6000,30
|
|
20230906,120000,6663470,6000,6000,6000,6000,0
|
|
20230906,115900,6663470,6000,6000,6000,6000,0
|
|
20230906,115800,6663470,6000,6000,6000,6000,0
|
|
20230906,115700,6663470,6000,6000,6000,6000,0
|
|
20230906,115600,6663470,6000,6000,6000,6000,0
|
|
20230906,115500,6663470,6000,6000,6000,6000,0
|
|
20230906,115400,6663470,6000,6000,6000,6000,0
|
|
20230906,115300,6663470,6000,6000,6000,6000,0
|
|
20230906,115200,6663470,6000,6000,6000,6000,0
|
|
20230906,115100,6663470,6000,6000,6000,6000,0
|
|
20230906,115000,6663470,6000,6000,6000,6000,0
|
|
20230906,114900,6663470,6000,6000,6000,6000,0
|
|
20230906,114800,6663470,6000,6000,6000,6000,116
|
|
20230906,114700,5967470,6000,6000,6000,6000,0
|
|
20230906,114600,5967470,6000,6000,6000,6000,0
|
|
20230906,114500,5967470,6000,6000,6000,6000,170
|
|
20230906,114400,4947470,6010,6010,6010,6010,0
|
|
20230906,114300,4947470,6010,6010,6010,6010,0
|
|
20230906,114200,4947470,6010,6010,6010,6010,0
|
|
20230906,114100,4947470,6010,6010,6010,6010,0
|
|
20230906,114000,4947470,6010,6010,6010,6010,0
|
|
20230906,113900,4947470,6010,6010,6010,6010,0
|
|
20230906,113800,4947470,6010,6010,6010,6010,0
|
|
20230906,113700,4947470,6010,6010,6010,6010,0
|
|
20230906,113600,4947470,6010,6010,6010,6010,0
|
|
20230906,113500,4947470,6010,6010,6010,6010,0
|
|
20230906,113400,4947470,6010,6010,6010,6010,0
|
|
20230906,113300,4947470,6010,6010,6010,6010,0
|
|
20230906,113200,4947470,6010,6010,6010,6010,1
|
|
20230906,113100,4941460,6010,6010,6010,6010,1
|
|
20230906,113000,4935450,6010,6010,6010,6010,0
|
|
20230906,112900,4935450,6010,6010,6010,6010,0
|
|
20230906,112800,4935450,6010,6010,6010,6010,0
|
|
20230906,112700,4935450,6010,6010,6010,6010,0
|
|
20230906,112600,4935450,6010,6010,6010,6010,0
|
|
20230906,112500,4935450,6010,6010,6010,6010,0
|
|
20230906,112400,4935450,6010,6010,6010,6010,0
|
|
20230906,112300,4935450,6010,6010,6010,6010,1
|
|
20230906,112200,4929440,6010,6010,6010,6010,0
|
|
20230906,112100,4929440,6010,6010,6010,6010,0
|
|
20230906,112000,4929440,6010,6010,6010,6010,1
|
|
20230906,111900,4923430,6000,6000,6000,6000,0
|
|
20230906,111800,4923430,6000,6000,6000,6000,0
|
|
20230906,111700,4923430,6000,6000,6000,6000,0
|
|
20230906,111600,4923430,6000,6000,6000,6000,0
|
|
20230906,111500,4923430,6000,6000,6000,6000,0
|
|
20230906,111400,4923430,6000,6010,6010,6000,99
|
|
20230906,111300,4329250,6000,6000,6000,6000,0
|
|
20230906,111200,4329250,6000,6000,6000,6000,0
|
|
20230906,111100,4329250,6000,6000,6000,6000,0
|
|
20230906,111000,4329250,6000,6000,6000,6000,10
|
|
20230906,110900,4269250,6050,6050,6050,6050,0
|
|
20230906,110800,4269250,6050,6050,6050,6050,0
|
|
20230906,110700,4269250,6050,6050,6050,6050,0
|
|
20230906,110600,4269250,6050,6050,6050,6050,0
|
|
20230906,110500,4269250,6050,6050,6050,6050,0
|
|
20230906,110400,4269250,6050,6050,6050,6050,0
|
|
20230906,110300,4269250,6050,6050,6050,6050,0
|
|
20230906,110200,4269250,6050,6050,6050,6050,0
|
|
20230906,110100,4269250,6050,6050,6050,6050,0
|
|
20230906,110000,4269250,6050,6050,6050,6050,0
|
|
20230906,105900,4269250,6050,6050,6050,6050,0
|
|
20230906,105800,4269250,6050,6050,6050,6050,0
|
|
20230906,105700,4269250,6050,6050,6050,6050,0
|
|
20230906,105600,4269250,6050,6050,6050,6050,0
|
|
20230906,105500,4269250,6050,6050,6050,6050,0
|
|
20230906,105400,4269250,6050,6050,6050,6050,0
|
|
20230906,105300,4269250,6050,6050,6050,6050,0
|
|
20230906,105200,4269250,6050,6050,6050,6050,0
|
|
20230906,105100,4269250,6050,6050,6050,6050,0
|
|
20230906,105000,4269250,6050,6050,6050,6050,0
|
|
20230906,104900,4269250,6050,6050,6050,6050,0
|
|
20230906,104800,4269250,6050,6050,6050,6050,0
|
|
20230906,104700,4269250,6050,6050,6050,6050,0
|
|
20230906,104600,4269250,6050,6050,6050,6050,10
|
|
20230906,104500,4208750,6050,6050,6050,6050,9
|
|
20230906,104400,4154300,6050,6050,6050,6050,0
|
|
20230906,104300,4154300,6050,6050,6050,6050,0
|
|
20230906,104200,4154300,6050,6040,6050,6040,2
|
|
20230906,104100,4142210,6000,6000,6000,6000,0
|
|
20230906,104000,4142210,6000,6000,6000,6000,0
|
|
20230906,103900,4142210,6000,6000,6000,6000,0
|
|
20230906,103800,4142210,6000,6000,6000,6000,0
|
|
20230906,103700,4142210,6000,6000,6000,6000,0
|
|
20230906,103600,4142210,6000,6010,6010,6000,2
|
|
20230906,103500,4130200,6050,6050,6050,6050,0
|
|
20230906,103400,4130200,6050,6050,6050,6050,0
|
|
20230906,103300,4130200,6050,6050,6050,6050,2
|
|
20230906,103200,4118100,6050,6050,6050,6050,0
|
|
20230906,103100,4118100,6050,6050,6050,6050,0
|
|
20230906,103000,4118100,6050,6050,6050,6050,0
|
|
20230906,102900,4118100,6050,6050,6050,6050,0
|
|
20230906,102800,4118100,6050,6050,6050,6050,0
|
|
20230906,102700,4118100,6050,6050,6050,6050,0
|
|
20230906,102600,4118100,6050,6050,6050,6050,0
|
|
20230906,102500,4118100,6050,6050,6050,6050,0
|
|
20230906,102400,4118100,6050,6050,6050,6050,0
|
|
20230906,102300,4118100,6050,6050,6050,6050,0
|
|
20230906,102200,4118100,6050,6050,6050,6050,0
|
|
20230906,102100,4118100,6050,6050,6050,6050,0
|
|
20230906,102000,4118100,6050,6040,6050,6040,16
|
|
20230906,101900,4021350,6050,6050,6050,6050,0
|
|
20230906,101800,4021350,6050,6050,6050,6050,0
|
|
20230906,101700,4021350,6050,6050,6050,6050,0
|
|
20230906,101600,4021350,6050,6050,6050,6050,0
|
|
20230906,101500,4021350,6050,6050,6050,6050,0
|
|
20230906,101400,4021350,6050,6050,6050,6050,0
|
|
20230906,101300,4021350,6050,6050,6050,6050,0
|
|
20230906,101200,4021350,6050,6050,6050,6050,0
|
|
20230906,101100,4021350,6050,6050,6050,6050,0
|
|
20230906,101000,4021350,6050,6050,6050,6050,0
|
|
20230906,100900,4021350,6050,6050,6050,6050,0
|
|
20230906,100800,4021350,6050,6050,6050,6050,0
|
|
20230906,100700,4021350,6050,6050,6050,6050,0
|
|
20230906,100600,4021350,6050,6050,6050,6050,0
|
|
20230906,100500,4021350,6050,6050,6050,6050,0
|
|
20230906,100400,4021350,6050,6050,6050,6050,0
|
|
20230906,100300,4021350,6050,6050,6050,6050,0
|
|
20230906,100200,4021350,6050,6050,6050,6050,0
|
|
20230906,100100,4021350,6050,6050,6050,6050,0
|
|
20230906,100000,4021350,6050,6050,6050,6050,0
|
|
20230906,095900,4021350,6050,6050,6050,6050,2
|
|
20230906,095800,4009250,6050,6050,6050,6050,18
|
|
20230906,095700,3900350,6060,6060,6060,6060,0
|
|
20230906,095600,3900350,6060,6060,6060,6060,0
|
|
20230906,095500,3900350,6060,6050,6070,6050,50
|
|
20230906,095400,3597010,6050,6050,6050,6050,0
|
|
20230906,095300,3597010,6050,6050,6050,6050,0
|
|
20230906,095200,3597010,6050,6050,6050,6050,0
|
|
20230906,095100,3597010,6050,6050,6050,6050,0
|
|
20230906,095000,3597010,6050,6030,6050,6030,100
|
|
20230906,094900,2992810,6030,6020,6030,6020,122
|
|
20230906,094800,2257440,6040,6040,6040,6040,0
|
|
20230906,094700,2257440,6040,6040,6040,6040,0
|
|
20230906,094600,2257440,6040,6040,6040,6040,0
|
|
20230906,094500,2257440,6040,6040,6040,6040,0
|
|
20230906,094400,2257440,6040,6040,6040,6040,4
|
|
20230906,094300,2233280,6030,6020,6030,6020,16
|
|
20230906,094200,2136900,6030,6030,6030,6030,0
|
|
20230906,094100,2136900,6030,6030,6030,6030,0
|
|
20230906,094000,2136900,6030,6000,6030,6000,209
|
|
20230906,093900,882870,6000,6000,6000,6000,0
|
|
20230906,093800,882870,6000,6000,6000,6000,0
|
|
20230906,093700,882870,6000,6000,6000,6000,1
|
|
20230906,093600,876870,5990,5990,5990,5990,16
|
|
20230906,093500,781030,6000,6000,6000,6000,8
|
|
20230906,093400,733030,6000,6000,6000,6000,0
|
|
20230906,093300,733030,6000,6000,6000,6000,2
|
|
20230906,093200,721030,6010,6010,6010,6010,0
|
|
20230906,093100,721030,6010,6010,6010,6010,0
|
|
20230906,093000,721030,6010,6010,6010,6010,0
|
|
20230906,092900,721030,6010,6010,6010,6010,0
|
|
20230906,092800,721030,6010,6010,6010,6010,0
|
|
20230906,092700,721030,6010,6010,6010,6010,0
|
|
20230906,092600,721030,6010,6010,6010,6010,1
|
|
20230906,092500,715020,6060,6060,6060,6060,0
|
|
20230906,092400,715020,6060,6060,6060,6060,0
|
|
20230906,092300,715020,6060,6060,6060,6060,0
|
|
20230906,092200,715020,6060,6060,6060,6060,0
|
|
20230906,092100,715020,6060,6060,6060,6060,0
|
|
20230906,092000,715020,6060,6060,6060,6060,1
|
|
20230906,091900,708960,6010,6010,6010,6010,0
|
|
20230906,091800,708960,6010,6010,6010,6010,0
|
|
20230906,091700,708960,6010,6010,6010,6010,10
|
|
20230906,091600,648860,6070,6070,6070,6070,0
|
|
20230906,091500,648860,6070,6070,6070,6070,23
|
|
20230906,091400,509250,6090,6090,6090,6090,0
|
|
20230906,091300,509250,6090,6090,6090,6090,0
|
|
20230906,091200,509250,6090,6090,6090,6090,0
|
|
20230906,091100,509250,6090,6090,6090,6090,0
|
|
20230906,091000,509250,6090,6090,6090,6090,0
|
|
20230906,090900,509250,6090,6090,6090,6090,1
|
|
20230906,090800,503160,6030,6030,6030,6030,0
|
|
20230906,090700,503160,6030,6030,6030,6030,0
|
|
20230906,090600,503160,6030,6030,6030,6030,0
|
|
20230906,090500,503160,6030,6060,6060,6030,4
|
|
20230906,090400,478980,6070,6090,6090,6070,3
|
|
20230906,090300,460740,5990,5990,5990,5990,0
|
|
20230906,090200,460740,5990,5990,5990,5990,0
|
|
20230906,090100,460740,5990,5990,5990,5990,0
|
|
20230906,090000,460740,5990,6100,6100,5990,76
|