592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184900,111652430,6300,6300,6300,6300,464
|
|
20230809,184800,111652430,6300,6300,6300,6300,0
|
|
20230809,184700,111652430,6300,6300,6300,6300,0
|
|
20230809,184600,111652430,6300,6300,6300,6300,0
|
|
20230809,184500,111652430,6300,6300,6300,6300,0
|
|
20230809,184400,111652430,6300,6300,6300,6300,0
|
|
20230809,184300,111652430,6300,6300,6300,6300,0
|
|
20230809,184200,111652430,6300,6300,6300,6300,0
|
|
20230809,184100,111652430,6300,6300,6300,6300,0
|
|
20230809,184000,111652430,6300,6300,6300,6300,0
|
|
20230809,183900,111652430,6300,6300,6300,6300,0
|
|
20230809,183800,111652430,6300,6300,6300,6300,0
|
|
20230809,183700,111652430,6300,6300,6300,6300,0
|
|
20230809,183600,111652430,6300,6300,6300,6300,0
|
|
20230809,183500,111652430,6300,6300,6300,6300,0
|
|
20230809,183400,111652430,6300,6300,6300,6300,0
|
|
20230809,183300,111652430,6300,6300,6300,6300,0
|
|
20230809,183200,111652430,6300,6300,6300,6300,0
|
|
20230809,183100,111652430,6300,6300,6300,6300,0
|
|
20230809,183000,111652430,6300,6300,6300,6300,0
|
|
20230809,182900,111652430,6300,6300,6300,6300,0
|
|
20230809,182800,111652430,6300,6300,6300,6300,0
|
|
20230809,182700,111652430,6300,6300,6300,6300,0
|
|
20230809,182600,111652430,6300,6300,6300,6300,0
|
|
20230809,182500,111652430,6300,6300,6300,6300,0
|
|
20230809,182400,111652430,6300,6300,6300,6300,0
|
|
20230809,182300,111652430,6300,6300,6300,6300,0
|
|
20230809,182200,111652430,6300,6300,6300,6300,0
|
|
20230809,182100,111652430,6300,6300,6300,6300,0
|
|
20230809,182000,111652430,6300,6300,6300,6300,0
|
|
20230809,181900,111652430,6300,6300,6300,6300,464
|
|
20230809,181800,111652430,6300,6300,6300,6300,0
|
|
20230809,181700,111652430,6300,6300,6300,6300,0
|
|
20230809,181600,111652430,6300,6300,6300,6300,0
|
|
20230809,181500,111652430,6300,6300,6300,6300,0
|
|
20230809,181400,111652430,6300,6300,6300,6300,0
|
|
20230809,181300,111652430,6300,6300,6300,6300,0
|
|
20230809,181200,111652430,6300,6300,6300,6300,0
|
|
20230809,181100,111652430,6300,6300,6300,6300,0
|
|
20230809,181000,111652430,6300,6300,6300,6300,0
|
|
20230809,180900,111652430,6300,6300,6300,6300,0
|
|
20230809,180800,111652430,6300,6300,6300,6300,0
|
|
20230809,180700,111652430,6300,6300,6300,6300,0
|
|
20230809,180600,111652430,6300,6300,6300,6300,0
|
|
20230809,180500,111652430,6300,6300,6300,6300,0
|
|
20230809,180400,111652430,6300,6300,6300,6300,0
|
|
20230809,180300,111652430,6300,6300,6300,6300,0
|
|
20230809,180200,111652430,6300,6300,6300,6300,0
|
|
20230809,180100,111652430,6300,6300,6300,6300,0
|
|
20230809,180000,111652430,6300,6300,6300,6300,0
|
|
20230809,175900,111652430,6300,6300,6300,6300,0
|
|
20230809,175800,111652430,6300,6300,6300,6300,0
|
|
20230809,175700,111652430,6300,6300,6300,6300,0
|
|
20230809,175600,111652430,6300,6300,6300,6300,0
|
|
20230809,175500,111652430,6300,6300,6300,6300,0
|
|
20230809,175400,111652430,6300,6300,6300,6300,0
|
|
20230809,175300,111652430,6300,6300,6300,6300,0
|
|
20230809,175200,111652430,6300,6300,6300,6300,0
|
|
20230809,175100,111652430,6300,6300,6300,6300,0
|
|
20230809,175000,111652430,6300,6300,6300,6300,0
|
|
20230809,174900,111652430,6300,6300,6300,6300,464
|
|
20230809,174800,111652430,6300,6300,6300,6300,0
|
|
20230809,174700,111652430,6300,6300,6300,6300,0
|
|
20230809,174600,111652430,6300,6300,6300,6300,0
|
|
20230809,174500,111652430,6300,6300,6300,6300,0
|
|
20230809,174400,111652430,6300,6300,6300,6300,0
|
|
20230809,174300,111652430,6300,6300,6300,6300,0
|
|
20230809,174200,111652430,6300,6300,6300,6300,0
|
|
20230809,174100,111652430,6300,6300,6300,6300,0
|
|
20230809,174000,111652430,6300,6300,6300,6300,0
|
|
20230809,173900,111652430,6300,6300,6300,6300,0
|
|
20230809,173800,111652430,6300,6300,6300,6300,0
|
|
20230809,173700,111652430,6300,6300,6300,6300,0
|
|
20230809,173600,111652430,6300,6300,6300,6300,0
|
|
20230809,173500,111652430,6300,6300,6300,6300,0
|
|
20230809,173400,111652430,6300,6300,6300,6300,0
|
|
20230809,173300,111652430,6300,6300,6300,6300,0
|
|
20230809,173200,111652430,6300,6300,6300,6300,0
|
|
20230809,173100,111652430,6300,6300,6300,6300,0
|
|
20230809,173000,111652430,6300,6300,6300,6300,0
|
|
20230809,172900,111652430,6300,6300,6300,6300,0
|
|
20230809,172800,111652430,6300,6300,6300,6300,0
|
|
20230809,172700,111652430,6300,6300,6300,6300,0
|
|
20230809,172600,111652430,6300,6300,6300,6300,0
|
|
20230809,172500,111652430,6300,6300,6300,6300,0
|
|
20230809,172400,111652430,6300,6300,6300,6300,0
|
|
20230809,172300,111652430,6300,6300,6300,6300,0
|
|
20230809,172200,111652430,6300,6300,6300,6300,0
|
|
20230809,172100,111652430,6300,6300,6300,6300,0
|
|
20230809,172000,111652430,6300,6300,6300,6300,0
|
|
20230809,171900,111652430,6300,6300,6300,6300,464
|
|
20230809,171800,111652430,6300,6300,6300,6300,0
|
|
20230809,171700,111652430,6300,6300,6300,6300,0
|
|
20230809,171600,111652430,6300,6300,6300,6300,0
|
|
20230809,171500,111652430,6300,6300,6300,6300,0
|
|
20230809,171400,111652430,6300,6300,6300,6300,0
|
|
20230809,171300,111652430,6300,6300,6300,6300,0
|
|
20230809,171200,111652430,6300,6300,6300,6300,0
|
|
20230809,171100,111652430,6300,6300,6300,6300,0
|
|
20230809,171000,111652430,6300,6300,6300,6300,0
|
|
20230809,170900,111652430,6300,6300,6300,6300,0
|
|
20230809,170800,111652430,6300,6300,6300,6300,0
|
|
20230809,170700,111652430,6300,6300,6300,6300,0
|
|
20230809,170600,111652430,6300,6300,6300,6300,0
|
|
20230809,170500,111652430,6300,6300,6300,6300,0
|
|
20230809,170400,111652430,6300,6300,6300,6300,0
|
|
20230809,170300,111652430,6300,6300,6300,6300,0
|
|
20230809,170200,111652430,6300,6300,6300,6300,0
|
|
20230809,170100,111652430,6300,6300,6300,6300,0
|
|
20230809,170000,111652430,6300,6300,6300,6300,0
|
|
20230809,165900,111652430,6300,6300,6300,6300,0
|
|
20230809,165800,111652430,6300,6300,6300,6300,0
|
|
20230809,165700,111652430,6300,6300,6300,6300,0
|
|
20230809,165600,111652430,6300,6300,6300,6300,0
|
|
20230809,165500,111652430,6300,6300,6300,6300,0
|
|
20230809,165400,111652430,6300,6300,6300,6300,0
|
|
20230809,165300,111652430,6300,6300,6300,6300,0
|
|
20230809,165200,111652430,6300,6300,6300,6300,0
|
|
20230809,165100,111652430,6300,6300,6300,6300,0
|
|
20230809,165000,111652430,6300,6300,6300,6300,0
|
|
20230809,164900,111652430,6300,6300,6300,6300,464
|
|
20230809,164800,111652430,6300,6300,6300,6300,0
|
|
20230809,164700,111652430,6300,6300,6300,6300,0
|
|
20230809,164600,111652430,6300,6300,6300,6300,0
|
|
20230809,164500,111652430,6300,6300,6300,6300,0
|
|
20230809,164400,111652430,6300,6300,6300,6300,0
|
|
20230809,164300,111652430,6300,6300,6300,6300,0
|
|
20230809,164200,111652430,6300,6300,6300,6300,0
|
|
20230809,164100,111652430,6300,6300,6300,6300,0
|
|
20230809,164000,111652430,6300,6300,6300,6300,0
|
|
20230809,163900,111652430,6300,6300,6300,6300,0
|
|
20230809,163800,111652430,6300,6300,6300,6300,0
|
|
20230809,163700,111652430,6300,6300,6300,6300,0
|
|
20230809,163600,111652430,6300,6300,6300,6300,0
|
|
20230809,163500,111652430,6300,6300,6300,6300,0
|
|
20230809,163400,111652430,6300,6300,6300,6300,0
|
|
20230809,163300,111652430,6300,6300,6300,6300,0
|
|
20230809,163200,111652430,6300,6300,6300,6300,0
|
|
20230809,163100,111652430,6300,6300,6300,6300,0
|
|
20230809,163000,111652430,6300,6300,6300,6300,0
|
|
20230809,162900,111652430,6300,6300,6300,6300,0
|
|
20230809,162800,111652430,6300,6300,6300,6300,0
|
|
20230809,162700,111652430,6300,6300,6300,6300,0
|
|
20230809,162600,111652430,6300,6300,6300,6300,0
|
|
20230809,162500,111652430,6300,6300,6300,6300,0
|
|
20230809,162400,111652430,6300,6300,6300,6300,0
|
|
20230809,162300,111652430,6300,6300,6300,6300,0
|
|
20230809,162200,111652430,6300,6300,6300,6300,0
|
|
20230809,162100,111652430,6300,6300,6300,6300,0
|
|
20230809,162000,111652430,6300,6300,6300,6300,0
|
|
20230809,161900,111652430,6300,6300,6300,6300,464
|
|
20230809,161800,111652430,6300,6300,6300,6300,0
|
|
20230809,161700,111652430,6300,6300,6300,6300,0
|
|
20230809,161600,111652430,6300,6300,6300,6300,0
|
|
20230809,161500,111652430,6300,6300,6300,6300,0
|
|
20230809,161400,111652430,6300,6300,6300,6300,0
|
|
20230809,161300,111652430,6300,6300,6300,6300,0
|
|
20230809,161200,111652430,6300,6300,6300,6300,0
|
|
20230809,161100,111652430,6300,6300,6300,6300,0
|
|
20230809,161000,111652430,6300,6300,6300,6300,0
|
|
20230809,160900,111652430,6300,6300,6300,6300,0
|
|
20230809,160800,111652430,6300,6300,6300,6300,0
|
|
20230809,160700,111652430,6300,6300,6300,6300,0
|
|
20230809,160600,111652430,6300,6300,6300,6300,0
|
|
20230809,160500,111652430,6300,6300,6300,6300,0
|
|
20230809,160400,111652430,6300,6300,6300,6300,0
|
|
20230809,160300,111652430,6300,6300,6300,6300,0
|
|
20230809,160200,111652430,6300,6300,6300,6300,0
|
|
20230809,160100,111652430,6300,6300,6300,6300,0
|
|
20230809,160000,111652430,6300,6300,6300,6300,0
|
|
20230809,155900,111652430,6300,6300,6300,6300,0
|
|
20230809,155800,111652430,6300,6300,6300,6300,0
|
|
20230809,155700,111652430,6300,6300,6300,6300,0
|
|
20230809,155600,111652430,6300,6300,6300,6300,0
|
|
20230809,155500,111652430,6300,6300,6300,6300,0
|
|
20230809,155400,111652430,6300,6300,6300,6300,0
|
|
20230809,155300,111652430,6300,6300,6300,6300,0
|
|
20230809,155200,111652430,6300,6300,6300,6300,0
|
|
20230809,155100,111652430,6300,6300,6300,6300,0
|
|
20230809,155000,111652430,6300,6300,6300,6300,0
|
|
20230809,154900,111652430,6300,6300,6300,6300,464
|
|
20230809,154800,111652430,6300,6300,6300,6300,0
|
|
20230809,154700,111652430,6300,6300,6300,6300,0
|
|
20230809,154600,111652430,6300,6300,6300,6300,0
|
|
20230809,154500,111652430,6300,6300,6300,6300,0
|
|
20230809,154400,111652430,6300,6300,6300,6300,0
|
|
20230809,154300,111652430,6300,6300,6300,6300,0
|
|
20230809,154200,111652430,6300,6300,6300,6300,0
|
|
20230809,154100,111652430,6300,6300,6300,6300,0
|
|
20230809,154000,111652430,6300,6300,6300,6300,0
|
|
20230809,153900,111652430,6300,6300,6300,6300,0
|
|
20230809,153800,111652430,6300,6300,6300,6300,0
|
|
20230809,153700,111652430,6300,6300,6300,6300,0
|
|
20230809,153600,111652430,6300,6300,6300,6300,0
|
|
20230809,153500,111652430,6300,6300,6300,6300,0
|
|
20230809,153400,111652430,6300,6300,6300,6300,0
|
|
20230809,153300,111652430,6300,6300,6300,6300,0
|
|
20230809,153200,111652430,6300,6300,6300,6300,0
|
|
20230809,153100,111652430,6300,6300,6300,6300,0
|
|
20230809,153000,111652430,6300,6300,6300,6300,464
|
|
20230809,152900,108729230,6310,6310,6310,6310,0
|
|
20230809,152800,108729230,6310,6310,6310,6310,0
|
|
20230809,152700,108729230,6310,6310,6310,6310,0
|
|
20230809,152600,108729230,6310,6310,6310,6310,0
|
|
20230809,152500,108729230,6310,6310,6310,6310,0
|
|
20230809,152400,108729230,6310,6310,6310,6310,0
|
|
20230809,152300,108729230,6310,6310,6310,6310,0
|
|
20230809,152200,108729230,6310,6310,6310,6310,0
|
|
20230809,152100,108729230,6310,6310,6310,6310,0
|
|
20230809,152000,108729230,6310,6310,6310,6310,0
|
|
20230809,151900,108729230,6310,6310,6310,6310,0
|
|
20230809,151800,108729230,6310,6310,6310,6310,0
|
|
20230809,151700,108729230,6310,6310,6310,6310,0
|
|
20230809,151600,108729230,6310,6310,6310,6310,0
|
|
20230809,151500,108729230,6310,6310,6310,6310,0
|
|
20230809,151400,108729230,6310,6310,6310,6310,0
|
|
20230809,151300,108729230,6310,6310,6310,6310,1
|
|
20230809,151200,108722920,6280,6280,6280,6280,0
|
|
20230809,151100,108722920,6280,6310,6310,6280,81
|
|
20230809,151000,108213970,6310,6310,6310,6310,0
|
|
20230809,150900,108213970,6310,6310,6310,6310,0
|
|
20230809,150800,108213970,6310,6290,6310,6290,35
|
|
20230809,150700,107993150,6280,6280,6280,6280,3
|
|
20230809,150600,107974310,6270,6270,6270,6270,69
|
|
20230809,150500,107541680,6270,6280,6280,6270,5
|
|
20230809,150400,107510290,6280,6280,6280,6280,0
|
|
20230809,150300,107510290,6280,6280,6280,6280,5
|
|
20230809,150200,107478890,6280,6280,6280,6270,437
|
|
20230809,150100,104734540,6310,6310,6310,6310,0
|
|
20230809,150000,104734540,6310,6310,6310,6310,0
|
|
20230809,145900,104734540,6310,6310,6310,6310,0
|
|
20230809,145800,104734540,6310,6310,6310,6310,0
|
|
20230809,145700,104734540,6310,6310,6310,6310,0
|
|
20230809,145600,104734540,6310,6310,6310,6310,0
|
|
20230809,145500,104734540,6310,6310,6310,6310,0
|
|
20230809,145400,104734540,6310,6310,6310,6310,0
|
|
20230809,145300,104734540,6310,6310,6310,6310,0
|
|
20230809,145200,104734540,6310,6310,6310,6310,0
|
|
20230809,145100,104734540,6310,6310,6310,6310,0
|
|
20230809,145000,104734540,6310,6310,6310,6310,0
|
|
20230809,144900,104734540,6310,6310,6310,6310,0
|
|
20230809,144800,104734540,6310,6310,6310,6310,0
|
|
20230809,144700,104734540,6310,6310,6310,6310,0
|
|
20230809,144600,104734540,6310,6310,6310,6310,0
|
|
20230809,144500,104734540,6310,6310,6310,6310,0
|
|
20230809,144400,104734540,6310,6310,6310,6310,0
|
|
20230809,144300,104734540,6310,6310,6310,6310,1
|
|
20230809,144200,104728230,6310,6310,6310,6310,0
|
|
20230809,144100,104728230,6310,6310,6310,6310,0
|
|
20230809,144000,104728230,6310,6310,6310,6310,0
|
|
20230809,143900,104728230,6310,6310,6310,6310,0
|
|
20230809,143800,104728230,6310,6310,6310,6310,0
|
|
20230809,143700,104728230,6310,6310,6310,6310,0
|
|
20230809,143600,104728230,6310,6310,6310,6310,0
|
|
20230809,143500,104728230,6310,6310,6310,6310,0
|
|
20230809,143400,104728230,6310,6310,6310,6310,1
|
|
20230809,143300,104721920,6260,6260,6260,6260,0
|
|
20230809,143200,104721920,6260,6260,6260,6260,0
|
|
20230809,143100,104721920,6260,6260,6260,6260,0
|
|
20230809,143000,104721920,6260,6260,6260,6260,20
|
|
20230809,142900,104596720,6250,6250,6250,6250,0
|
|
20230809,142800,104596720,6250,6250,6250,6250,0
|
|
20230809,142700,104596720,6250,6250,6250,6250,0
|
|
20230809,142600,104596720,6250,6270,6270,6250,320
|
|
20230809,142500,102595120,6250,6250,6250,6250,0
|
|
20230809,142400,102595120,6250,6250,6250,6250,0
|
|
20230809,142300,102595120,6250,6250,6250,6250,0
|
|
20230809,142200,102595120,6250,6250,6250,6250,0
|
|
20230809,142100,102595120,6250,6250,6250,6250,0
|
|
20230809,142000,102595120,6250,6250,6250,6250,0
|
|
20230809,141900,102595120,6250,6250,6250,6250,0
|
|
20230809,141800,102595120,6250,6250,6250,6250,0
|
|
20230809,141700,102595120,6250,6250,6250,6250,0
|
|
20230809,141600,102595120,6250,6250,6250,6250,1
|
|
20230809,141500,102588870,6310,6310,6310,6310,0
|
|
20230809,141400,102588870,6310,6310,6310,6310,0
|
|
20230809,141300,102588870,6310,6310,6310,6310,0
|
|
20230809,141200,102588870,6310,6310,6310,6310,0
|
|
20230809,141100,102588870,6310,6310,6310,6310,0
|
|
20230809,141000,102588870,6310,6310,6310,6310,0
|
|
20230809,140900,102588870,6310,6310,6310,6310,0
|
|
20230809,140800,102588870,6310,6310,6310,6310,0
|
|
20230809,140700,102588870,6310,6310,6310,6310,0
|
|
20230809,140600,102588870,6310,6310,6310,6310,0
|
|
20230809,140500,102588870,6310,6310,6310,6310,0
|
|
20230809,140400,102588870,6310,6310,6310,6310,0
|
|
20230809,140300,102588870,6310,6310,6310,6310,0
|
|
20230809,140200,102588870,6310,6310,6310,6310,0
|
|
20230809,140100,102588870,6310,6310,6310,6310,0
|
|
20230809,140000,102588870,6310,6310,6310,6310,0
|
|
20230809,135900,102588870,6310,6310,6310,6310,0
|
|
20230809,135800,102588870,6310,6310,6310,6310,0
|
|
20230809,135700,102588870,6310,6310,6310,6310,1
|
|
20230809,135600,102582560,6250,6250,6250,6250,0
|
|
20230809,135500,102582560,6250,6260,6260,6250,312
|
|
20230809,135400,100631550,6310,6310,6310,6310,0
|
|
20230809,135300,100631550,6310,6310,6310,6310,0
|
|
20230809,135200,100631550,6310,6310,6310,6310,0
|
|
20230809,135100,100631550,6310,6310,6310,6310,0
|
|
20230809,135000,100631550,6310,6310,6310,6310,0
|
|
20230809,134900,100631550,6310,6310,6310,6310,0
|
|
20230809,134800,100631550,6310,6310,6310,6310,0
|
|
20230809,134700,100631550,6310,6310,6310,6310,0
|
|
20230809,134600,100631550,6310,6310,6310,6310,0
|
|
20230809,134500,100631550,6310,6310,6310,6310,0
|
|
20230809,134400,100631550,6310,6310,6310,6310,0
|
|
20230809,134300,100631550,6310,6310,6310,6310,0
|
|
20230809,134200,100631550,6310,6310,6310,6310,0
|
|
20230809,134100,100631550,6310,6310,6310,6310,0
|
|
20230809,134000,100631550,6310,6310,6310,6310,0
|
|
20230809,133900,100631550,6310,6310,6310,6310,0
|
|
20230809,133800,100631550,6310,6310,6310,6310,0
|
|
20230809,133700,100631550,6310,6310,6310,6310,1
|
|
20230809,133600,100625240,6240,6240,6240,6240,0
|
|
20230809,133500,100625240,6240,6240,6240,6240,0
|
|
20230809,133400,100625240,6240,6270,6270,6240,2000
|
|
20230809,133300,88122390,6320,6320,6320,6320,0
|
|
20230809,133200,88122390,6320,6320,6320,6320,0
|
|
20230809,133100,88122390,6320,6320,6320,6320,0
|
|
20230809,133000,88122390,6320,6320,6320,6320,0
|
|
20230809,132900,88122390,6320,6320,6320,6320,0
|
|
20230809,132800,88122390,6320,6320,6320,6320,0
|
|
20230809,132700,88122390,6320,6320,6320,6320,0
|
|
20230809,132600,88122390,6320,6320,6320,6320,0
|
|
20230809,132500,88122390,6320,6320,6320,6320,0
|
|
20230809,132400,88122390,6320,6320,6320,6320,0
|
|
20230809,132300,88122390,6320,6320,6320,6320,0
|
|
20230809,132200,88122390,6320,6320,6320,6320,0
|
|
20230809,132100,88122390,6320,6320,6320,6320,0
|
|
20230809,132000,88122390,6320,6320,6320,6320,0
|
|
20230809,131900,88122390,6320,6320,6320,6320,0
|
|
20230809,131800,88122390,6320,6320,6320,6320,0
|
|
20230809,131700,88122390,6320,6320,6320,6320,0
|
|
20230809,131600,88122390,6320,6320,6320,6320,1
|
|
20230809,131500,88116070,6320,6320,6320,6320,1
|
|
20230809,131400,88109750,6270,6270,6270,6270,0
|
|
20230809,131300,88109750,6270,6270,6270,6270,0
|
|
20230809,131200,88109750,6270,6270,6270,6270,0
|
|
20230809,131100,88109750,6270,6270,6270,6270,0
|
|
20230809,131000,88109750,6270,6270,6270,6270,0
|
|
20230809,130900,88109750,6270,6270,6270,6270,0
|
|
20230809,130800,88109750,6270,6270,6270,6270,0
|
|
20230809,130700,88109750,6270,6270,6270,6270,0
|
|
20230809,130600,88109750,6270,6320,6320,6270,2
|
|
20230809,130500,88097160,6320,6320,6320,6320,0
|
|
20230809,130400,88097160,6320,6320,6320,6320,0
|
|
20230809,130300,88097160,6320,6320,6320,6320,0
|
|
20230809,130200,88097160,6320,6300,6320,6300,521
|
|
20230809,130100,84814840,6300,6300,6300,6300,0
|
|
20230809,130000,84814840,6300,6300,6310,6300,483
|
|
20230809,125900,81771910,6270,6270,6270,6270,25
|
|
20230809,125800,81615160,6270,6270,6270,6270,0
|
|
20230809,125700,81615160,6270,6270,6270,6270,0
|
|
20230809,125600,81615160,6270,6270,6270,6270,2
|
|
20230809,125500,81602620,6270,6270,6270,6270,49
|
|
20230809,125400,81295390,6300,6300,6300,6300,0
|
|
20230809,125300,81295390,6300,6290,6300,6290,10
|
|
20230809,125200,81232440,6270,6290,6290,6270,12
|
|
20230809,125100,81157030,6300,6300,6300,6300,0
|
|
20230809,125000,81157030,6300,6300,6300,6300,0
|
|
20230809,124900,81157030,6300,6300,6300,6300,0
|
|
20230809,124800,81157030,6300,6300,6300,6300,0
|
|
20230809,124700,81157030,6300,6300,6300,6300,0
|
|
20230809,124600,81157030,6300,6300,6300,6300,0
|
|
20230809,124500,81157030,6300,6300,6300,6300,0
|
|
20230809,124400,81157030,6300,6300,6300,6300,0
|
|
20230809,124300,81157030,6300,6300,6300,6300,0
|
|
20230809,124200,81157030,6300,6300,6300,6300,0
|
|
20230809,124100,81157030,6300,6300,6300,6300,0
|
|
20230809,124000,81157030,6300,6300,6300,6300,0
|
|
20230809,123900,81157030,6300,6300,6300,6300,0
|
|
20230809,123800,81157030,6300,6300,6300,6300,0
|
|
20230809,123700,81157030,6300,6300,6300,6300,0
|
|
20230809,123600,81157030,6300,6300,6300,6300,0
|
|
20230809,123500,81157030,6300,6300,6300,6300,0
|
|
20230809,123400,81157030,6300,6300,6300,6300,6
|
|
20230809,123300,81119230,6300,6300,6300,6300,16
|
|
20230809,123200,81018430,6300,6300,6300,6300,0
|
|
20230809,123100,81018430,6300,6300,6300,6300,0
|
|
20230809,123000,81018430,6300,6300,6300,6300,0
|
|
20230809,122900,81018430,6300,6300,6300,6300,4
|
|
20230809,122800,80993230,6300,6300,6300,6300,0
|
|
20230809,122700,80993230,6300,6280,6300,6280,41
|
|
20230809,122600,80735730,6280,6290,6290,6280,806
|
|
20230809,122500,75673990,6290,6270,6290,6270,767
|
|
20230809,122400,70856930,6240,6240,6240,6240,0
|
|
20230809,122300,70856930,6240,6240,6240,6240,0
|
|
20230809,122200,70856930,6240,6240,6240,6240,0
|
|
20230809,122100,70856930,6240,6240,6240,6240,0
|
|
20230809,122000,70856930,6240,6240,6240,6240,0
|
|
20230809,121900,70856930,6240,6240,6240,6240,0
|
|
20230809,121800,70856930,6240,6240,6240,6240,0
|
|
20230809,121700,70856930,6240,6240,6240,6240,0
|
|
20230809,121600,70856930,6240,6240,6240,6240,0
|
|
20230809,121500,70856930,6240,6240,6240,6240,0
|
|
20230809,121400,70856930,6240,6240,6240,6240,0
|
|
20230809,121300,70856930,6240,6240,6240,6240,0
|
|
20230809,121200,70856930,6240,6240,6240,6240,0
|
|
20230809,121100,70856930,6240,6240,6240,6240,0
|
|
20230809,121000,70856930,6240,6240,6240,6240,0
|
|
20230809,120900,70856930,6240,6240,6240,6240,0
|
|
20230809,120800,70856930,6240,6240,6240,6240,0
|
|
20230809,120700,70856930,6240,6240,6240,6240,19
|
|
20230809,120600,70738370,6240,6240,6240,6240,0
|
|
20230809,120500,70738370,6240,6240,6240,6240,0
|
|
20230809,120400,70738370,6240,6240,6240,6240,0
|
|
20230809,120300,70738370,6240,6240,6240,6240,0
|
|
20230809,120200,70738370,6240,6240,6240,6240,2
|
|
20230809,120100,70725890,6290,6250,6290,6250,206
|
|
20230809,120000,69438310,6280,6280,6280,6280,0
|
|
20230809,115900,69438310,6280,6280,6280,6280,0
|
|
20230809,115800,69438310,6280,6280,6280,6280,0
|
|
20230809,115700,69438310,6280,6280,6280,6280,0
|
|
20230809,115600,69438310,6280,6280,6280,6280,0
|
|
20230809,115500,69438310,6280,6240,6280,6240,21
|
|
20230809,115400,69306470,6240,6300,6300,6240,717
|
|
20230809,115300,64832280,6250,6260,6260,6250,900
|
|
20230809,115200,59203280,6260,6260,6260,6260,0
|
|
20230809,115100,59203280,6260,6260,6260,6260,0
|
|
20230809,115000,59203280,6260,6260,6260,6260,0
|
|
20230809,114900,59203280,6260,6260,6260,6260,0
|
|
20230809,114800,59203280,6260,6260,6260,6260,0
|
|
20230809,114700,59203280,6260,6260,6260,6260,0
|
|
20230809,114600,59203280,6260,6260,6260,6260,50
|
|
20230809,114500,58890280,6260,6260,6260,6260,0
|
|
20230809,114400,58890280,6260,6310,6310,6260,36
|
|
20230809,114300,58663850,6320,6320,6320,6320,0
|
|
20230809,114200,58663850,6320,6320,6320,6320,100
|
|
20230809,114100,58031850,6320,6320,6320,6320,3
|
|
20230809,114000,58012890,6270,6270,6270,6270,0
|
|
20230809,113900,58012890,6270,6320,6320,6270,2
|
|
20230809,113800,58000300,6320,6320,6320,6320,0
|
|
20230809,113700,58000300,6320,6320,6320,6320,0
|
|
20230809,113600,58000300,6320,6320,6320,6320,0
|
|
20230809,113500,58000300,6320,6320,6320,6320,0
|
|
20230809,113400,58000300,6320,6320,6320,6320,0
|
|
20230809,113300,58000300,6320,6320,6320,6320,0
|
|
20230809,113200,58000300,6320,6320,6320,6320,0
|
|
20230809,113100,58000300,6320,6320,6320,6320,1
|
|
20230809,113000,57993980,6310,6310,6310,6310,0
|
|
20230809,112900,57993980,6310,6300,6310,6300,900
|
|
20230809,112800,52315240,6300,6300,6300,6300,0
|
|
20230809,112700,52315240,6300,6300,6300,6300,0
|
|
20230809,112600,52315240,6300,6300,6300,6300,0
|
|
20230809,112500,52315240,6300,6300,6300,6300,0
|
|
20230809,112400,52315240,6300,6300,6300,6300,0
|
|
20230809,112300,52315240,6300,6300,6300,6300,0
|
|
20230809,112200,52315240,6300,6300,6300,6300,0
|
|
20230809,112100,52315240,6300,6300,6300,6300,0
|
|
20230809,112000,52315240,6300,6300,6300,6300,0
|
|
20230809,111900,52315240,6300,6300,6300,6300,0
|
|
20230809,111800,52315240,6300,6300,6300,6300,0
|
|
20230809,111700,52315240,6300,6300,6300,6300,0
|
|
20230809,111600,52315240,6300,6300,6300,6300,0
|
|
20230809,111500,52315240,6300,6300,6300,6300,0
|
|
20230809,111400,52315240,6300,6300,6300,6300,0
|
|
20230809,111300,52315240,6300,6300,6300,6300,0
|
|
20230809,111200,52315240,6300,6300,6300,6300,0
|
|
20230809,111100,52315240,6300,6300,6300,6300,0
|
|
20230809,111000,52315240,6300,6300,6300,6300,5
|
|
20230809,110900,52283740,6250,6300,6300,6250,7
|
|
20230809,110800,52239780,6260,6260,6260,6260,0
|
|
20230809,110700,52239780,6260,6260,6260,6260,0
|
|
20230809,110600,52239780,6260,6260,6260,6260,0
|
|
20230809,110500,52239780,6260,6260,6260,6260,0
|
|
20230809,110400,52239780,6260,6260,6260,6260,0
|
|
20230809,110300,52239780,6260,6260,6260,6260,0
|
|
20230809,110200,52239780,6260,6260,6260,6260,0
|
|
20230809,110100,52239780,6260,6260,6260,6260,0
|
|
20230809,110000,52239780,6260,6260,6260,6260,0
|
|
20230809,105900,52239780,6260,6260,6260,6260,0
|
|
20230809,105800,52239780,6260,6260,6260,6260,0
|
|
20230809,105700,52239780,6260,6260,6260,6260,0
|
|
20230809,105600,52239780,6260,6260,6260,6260,0
|
|
20230809,105500,52239780,6260,6260,6260,6260,1
|
|
20230809,105400,52233520,6340,6340,6340,6340,0
|
|
20230809,105300,52233520,6340,6340,6340,6340,0
|
|
20230809,105200,52233520,6340,6340,6340,6340,0
|
|
20230809,105100,52233520,6340,6340,6340,6340,0
|
|
20230809,105000,52233520,6340,6340,6340,6340,0
|
|
20230809,104900,52233520,6340,6340,6340,6340,0
|
|
20230809,104800,52233520,6340,6340,6340,6340,0
|
|
20230809,104700,52233520,6340,6340,6340,6340,0
|
|
20230809,104600,52233520,6340,6340,6340,6340,0
|
|
20230809,104500,52233520,6340,6290,6340,6290,6
|
|
20230809,104400,52195630,6270,6270,6270,6270,64
|
|
20230809,104300,51794350,6270,6270,6270,6270,0
|
|
20230809,104200,51794350,6270,6270,6270,6270,0
|
|
20230809,104100,51794350,6270,6270,6270,6270,2
|
|
20230809,104000,51781810,6270,6250,6270,6250,2371
|
|
20230809,103900,36963030,6230,6230,6230,6230,0
|
|
20230809,103800,36963030,6230,6230,6230,6230,2
|
|
20230809,103700,36950570,6230,6230,6230,6220,457
|
|
20230809,103600,34103470,6230,6230,6230,6230,0
|
|
20230809,103500,34103470,6230,6250,6250,6230,2
|
|
20230809,103400,34090990,6250,6250,6250,6250,0
|
|
20230809,103300,34090990,6250,6250,6250,6250,25
|
|
20230809,103200,33934740,6250,6240,6270,6240,1004
|
|
20230809,103100,27664690,6230,6230,6230,6230,0
|
|
20230809,103000,27664690,6230,6230,6230,6230,0
|
|
20230809,102900,27664690,6230,6230,6230,6230,0
|
|
20230809,102800,27664690,6230,6230,6230,6230,0
|
|
20230809,102700,27664690,6230,6230,6230,6230,0
|
|
20230809,102600,27664690,6230,6230,6230,6230,0
|
|
20230809,102500,27664690,6230,6230,6230,6230,0
|
|
20230809,102400,27664690,6230,6230,6230,6230,0
|
|
20230809,102300,27664690,6230,6230,6230,6230,0
|
|
20230809,102200,27664690,6230,6230,6230,6230,0
|
|
20230809,102100,27664690,6230,6260,6260,6230,4
|
|
20230809,102000,27639700,6270,6270,6270,6270,0
|
|
20230809,101900,27639700,6270,6270,6270,6270,0
|
|
20230809,101800,27639700,6270,6270,6270,6270,0
|
|
20230809,101700,27639700,6270,6230,6270,6230,17
|
|
20230809,101600,27533710,6260,6260,6260,6260,1
|
|
20230809,101500,27527450,6220,6220,6220,6220,0
|
|
20230809,101400,27527450,6220,6220,6220,6220,0
|
|
20230809,101300,27527450,6220,6220,6220,6220,0
|
|
20230809,101200,27527450,6220,6220,6220,6220,0
|
|
20230809,101100,27527450,6220,6220,6220,6220,0
|
|
20230809,101000,27527450,6220,6220,6220,6220,0
|
|
20230809,100900,27527450,6220,6270,6270,6220,455
|
|
20230809,100800,24695200,6270,6270,6270,6270,0
|
|
20230809,100700,24695200,6270,6270,6270,6270,0
|
|
20230809,100600,24695200,6270,6270,6270,6270,0
|
|
20230809,100500,24695200,6270,6270,6270,6270,0
|
|
20230809,100400,24695200,6270,6270,6270,6270,0
|
|
20230809,100300,24695200,6270,6270,6270,6270,0
|
|
20230809,100200,24695200,6270,6270,6270,6270,11
|
|
20230809,100100,24626230,6270,6230,6270,6230,486
|
|
20230809,100000,21598380,6230,6230,6230,6230,0
|
|
20230809,095900,21598380,6230,6220,6260,6220,4
|
|
20230809,095800,21573410,6260,6240,6260,6220,373
|
|
20230809,095700,19252270,6240,6260,6260,6240,472
|
|
20230809,095600,16301660,6250,6250,6250,6250,0
|
|
20230809,095500,16301660,6250,6250,6250,6250,0
|
|
20230809,095400,16301660,6250,6250,6250,6250,0
|
|
20230809,095300,16301660,6250,6250,6250,6250,0
|
|
20230809,095200,16301660,6250,6250,6250,6250,0
|
|
20230809,095100,16301660,6250,6250,6250,6250,0
|
|
20230809,095000,16301660,6250,6250,6250,6250,0
|
|
20230809,094900,16301660,6250,6250,6250,6250,0
|
|
20230809,094800,16301660,6250,6250,6250,6250,0
|
|
20230809,094700,16301660,6250,6250,6250,6250,0
|
|
20230809,094600,16301660,6250,6250,6250,6250,0
|
|
20230809,094500,16301660,6250,6250,6250,6250,0
|
|
20230809,094400,16301660,6250,6250,6250,6250,0
|
|
20230809,094300,16301660,6250,6250,6250,6250,0
|
|
20230809,094200,16301660,6250,6250,6250,6250,0
|
|
20230809,094100,16301660,6250,6250,6250,6250,0
|
|
20230809,094000,16301660,6250,6250,6250,6250,0
|
|
20230809,093900,16301660,6250,6250,6250,6250,122
|
|
20230809,093800,15539160,6250,6250,6250,6250,0
|
|
20230809,093700,15539160,6250,6260,6300,6250,843
|
|
20230809,093600,10267050,6260,6270,6270,6260,150
|
|
20230809,093500,9327370,6280,6280,6280,6280,0
|
|
20230809,093400,9327370,6280,6280,6280,6280,2
|
|
20230809,093300,9314810,6270,6270,6270,6270,0
|
|
20230809,093200,9314810,6270,6270,6270,6270,0
|
|
20230809,093100,9314810,6270,6270,6270,6270,0
|
|
20230809,093000,9314810,6270,6270,6270,6270,0
|
|
20230809,092900,9314810,6270,6270,6270,6270,0
|
|
20230809,092800,9314810,6270,6270,6270,6270,0
|
|
20230809,092700,9314810,6270,6270,6270,6270,0
|
|
20230809,092600,9314810,6270,6270,6270,6270,0
|
|
20230809,092500,9314810,6270,6270,6270,6270,0
|
|
20230809,092400,9314810,6270,6270,6270,6270,0
|
|
20230809,092300,9314810,6270,6270,6270,6270,0
|
|
20230809,092200,9314810,6270,6270,6270,6270,0
|
|
20230809,092100,9314810,6270,6270,6270,6270,0
|
|
20230809,092000,9314810,6270,6270,6270,6270,0
|
|
20230809,091900,9314810,6270,6270,6270,6270,0
|
|
20230809,091800,9314810,6270,6270,6270,6270,0
|
|
20230809,091700,9314810,6270,6270,6270,6270,0
|
|
20230809,091600,9314810,6270,6270,6270,6270,0
|
|
20230809,091500,9314810,6270,6270,6270,6270,0
|
|
20230809,091400,9314810,6270,6270,6270,6270,0
|
|
20230809,091300,9314810,6270,6270,6270,6270,0
|
|
20230809,091200,9314810,6270,6270,6270,6270,0
|
|
20230809,091100,9314810,6270,6270,6270,6270,0
|
|
20230809,091000,9314810,6270,6270,6270,6270,0
|
|
20230809,090900,9314810,6270,6270,6270,6270,0
|
|
20230809,090800,9314810,6270,6270,6270,6270,100
|
|
20230809,090700,8687810,6270,6280,6280,6270,200
|
|
20230809,090600,7432600,6270,6270,6270,6270,0
|
|
20230809,090500,7432600,6270,6270,6270,6270,0
|
|
20230809,090400,7432600,6270,6270,6270,6270,0
|
|
20230809,090300,7432600,6270,6270,6270,6270,0
|
|
20230809,090200,7432600,6270,6270,6270,6270,4
|
|
20230809,090100,7407520,6320,6320,6320,6320,147
|
|
20230809,090000,6478480,6320,6390,6390,6320,1014
|