614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191100,30235800,7560,7560,7560,7560,27
|
|
20230906,191000,30235800,7560,7560,7560,7560,0
|
|
20230906,190900,30235800,7560,7560,7560,7560,0
|
|
20230906,190800,30235800,7560,7560,7560,7560,0
|
|
20230906,190700,30235800,7560,7560,7560,7560,0
|
|
20230906,190600,30235800,7560,7560,7560,7560,0
|
|
20230906,190500,30235800,7560,7560,7560,7560,0
|
|
20230906,190400,30235800,7560,7560,7560,7560,0
|
|
20230906,190300,30235800,7560,7560,7560,7560,0
|
|
20230906,190200,30235800,7560,7560,7560,7560,0
|
|
20230906,190100,30235800,7560,7560,7560,7560,0
|
|
20230906,190000,30235800,7560,7560,7560,7560,0
|
|
20230906,185900,30235800,7560,7560,7560,7560,0
|
|
20230906,185800,30235800,7560,7560,7560,7560,0
|
|
20230906,185700,30235800,7560,7560,7560,7560,0
|
|
20230906,185600,30235800,7560,7560,7560,7560,0
|
|
20230906,185500,30235800,7560,7560,7560,7560,0
|
|
20230906,185400,30235800,7560,7560,7560,7560,0
|
|
20230906,185300,30235800,7560,7560,7560,7560,0
|
|
20230906,185200,30235800,7560,7560,7560,7560,0
|
|
20230906,185100,30235800,7560,7560,7560,7560,0
|
|
20230906,185000,30235800,7560,7560,7560,7560,0
|
|
20230906,184900,30235800,7560,7560,7560,7560,0
|
|
20230906,184800,30235800,7560,7560,7560,7560,0
|
|
20230906,184700,30235800,7560,7560,7560,7560,0
|
|
20230906,184600,30235800,7560,7560,7560,7560,0
|
|
20230906,184500,30235800,7560,7560,7560,7560,0
|
|
20230906,184400,30235800,7560,7560,7560,7560,0
|
|
20230906,184300,30235800,7560,7560,7560,7560,0
|
|
20230906,184200,30235800,7560,7560,7560,7560,0
|
|
20230906,184100,30235800,7560,7560,7560,7560,27
|
|
20230906,184000,30235800,7560,7560,7560,7560,0
|
|
20230906,183900,30235800,7560,7560,7560,7560,0
|
|
20230906,183800,30235800,7560,7560,7560,7560,0
|
|
20230906,183700,30235800,7560,7560,7560,7560,0
|
|
20230906,183600,30235800,7560,7560,7560,7560,0
|
|
20230906,183500,30235800,7560,7560,7560,7560,0
|
|
20230906,183400,30235800,7560,7560,7560,7560,0
|
|
20230906,183300,30235800,7560,7560,7560,7560,0
|
|
20230906,183200,30235800,7560,7560,7560,7560,0
|
|
20230906,183100,30235800,7560,7560,7560,7560,0
|
|
20230906,183000,30235800,7560,7560,7560,7560,0
|
|
20230906,182900,30235800,7560,7560,7560,7560,0
|
|
20230906,182800,30235800,7560,7560,7560,7560,0
|
|
20230906,182700,30235800,7560,7560,7560,7560,0
|
|
20230906,182600,30235800,7560,7560,7560,7560,0
|
|
20230906,182500,30235800,7560,7560,7560,7560,0
|
|
20230906,182400,30235800,7560,7560,7560,7560,0
|
|
20230906,182300,30235800,7560,7560,7560,7560,0
|
|
20230906,182200,30235800,7560,7560,7560,7560,0
|
|
20230906,182100,30235800,7560,7560,7560,7560,0
|
|
20230906,182000,30235800,7560,7560,7560,7560,0
|
|
20230906,181900,30235800,7560,7560,7560,7560,0
|
|
20230906,181800,30235800,7560,7560,7560,7560,0
|
|
20230906,181700,30235800,7560,7560,7560,7560,0
|
|
20230906,181600,30235800,7560,7560,7560,7560,0
|
|
20230906,181500,30235800,7560,7560,7560,7560,0
|
|
20230906,181400,30235800,7560,7560,7560,7560,0
|
|
20230906,181300,30235800,7560,7560,7560,7560,0
|
|
20230906,181200,30235800,7560,7560,7560,7560,0
|
|
20230906,181100,30235800,7560,7560,7560,7560,27
|
|
20230906,181000,30235800,7560,7560,7560,7560,0
|
|
20230906,180900,30235800,7560,7560,7560,7560,0
|
|
20230906,180800,30235800,7560,7560,7560,7560,0
|
|
20230906,180700,30235800,7560,7560,7560,7560,0
|
|
20230906,180600,30235800,7560,7560,7560,7560,0
|
|
20230906,180500,30235800,7560,7560,7560,7560,0
|
|
20230906,180400,30235800,7560,7560,7560,7560,0
|
|
20230906,180300,30235800,7560,7560,7560,7560,0
|
|
20230906,180200,30235800,7560,7560,7560,7560,0
|
|
20230906,180100,30235800,7560,7560,7560,7560,0
|
|
20230906,180000,30235800,7560,7560,7560,7560,0
|
|
20230906,175900,30235800,7560,7560,7560,7560,0
|
|
20230906,175800,30235800,7560,7560,7560,7560,0
|
|
20230906,175700,30235800,7560,7560,7560,7560,0
|
|
20230906,175600,30235800,7560,7560,7560,7560,0
|
|
20230906,175500,30235800,7560,7560,7560,7560,0
|
|
20230906,175400,30235800,7560,7560,7560,7560,0
|
|
20230906,175300,30235800,7560,7560,7560,7560,0
|
|
20230906,175200,30235800,7560,7560,7560,7560,0
|
|
20230906,175100,30235800,7560,7560,7560,7560,0
|
|
20230906,175000,30235800,7560,7560,7560,7560,0
|
|
20230906,174900,30235800,7560,7560,7560,7560,0
|
|
20230906,174800,30235800,7560,7560,7560,7560,0
|
|
20230906,174700,30235800,7560,7560,7560,7560,0
|
|
20230906,174600,30235800,7560,7560,7560,7560,0
|
|
20230906,174500,30235800,7560,7560,7560,7560,0
|
|
20230906,174400,30235800,7560,7560,7560,7560,0
|
|
20230906,174300,30235800,7560,7560,7560,7560,0
|
|
20230906,174200,30235800,7560,7560,7560,7560,0
|
|
20230906,174100,30235800,7560,7560,7560,7560,27
|
|
20230906,174000,30235800,7560,7560,7560,7560,0
|
|
20230906,173900,30235800,7560,7560,7560,7560,0
|
|
20230906,173800,30235800,7560,7560,7560,7560,0
|
|
20230906,173700,30235800,7560,7560,7560,7560,0
|
|
20230906,173600,30235800,7560,7560,7560,7560,0
|
|
20230906,173500,30235800,7560,7560,7560,7560,0
|
|
20230906,173400,30235800,7560,7560,7560,7560,0
|
|
20230906,173300,30235800,7560,7560,7560,7560,0
|
|
20230906,173200,30235800,7560,7560,7560,7560,0
|
|
20230906,173100,30235800,7560,7560,7560,7560,0
|
|
20230906,173000,30235800,7560,7560,7560,7560,0
|
|
20230906,172900,30235800,7560,7560,7560,7560,0
|
|
20230906,172800,30235800,7560,7560,7560,7560,0
|
|
20230906,172700,30235800,7560,7560,7560,7560,0
|
|
20230906,172600,30235800,7560,7560,7560,7560,0
|
|
20230906,172500,30235800,7560,7560,7560,7560,0
|
|
20230906,172400,30235800,7560,7560,7560,7560,0
|
|
20230906,172300,30235800,7560,7560,7560,7560,0
|
|
20230906,172200,30235800,7560,7560,7560,7560,0
|
|
20230906,172100,30235800,7560,7560,7560,7560,0
|
|
20230906,172000,30235800,7560,7560,7560,7560,0
|
|
20230906,171900,30235800,7560,7560,7560,7560,0
|
|
20230906,171800,30235800,7560,7560,7560,7560,0
|
|
20230906,171700,30235800,7560,7560,7560,7560,0
|
|
20230906,171600,30235800,7560,7560,7560,7560,0
|
|
20230906,171500,30235800,7560,7560,7560,7560,0
|
|
20230906,171400,30235800,7560,7560,7560,7560,0
|
|
20230906,171300,30235800,7560,7560,7560,7560,0
|
|
20230906,171200,30235800,7560,7560,7560,7560,0
|
|
20230906,171100,30235800,7560,7560,7560,7560,27
|
|
20230906,171000,30235800,7560,7560,7560,7560,0
|
|
20230906,170900,30235800,7560,7560,7560,7560,0
|
|
20230906,170800,30235800,7560,7560,7560,7560,0
|
|
20230906,170700,30235800,7560,7560,7560,7560,0
|
|
20230906,170600,30235800,7560,7560,7560,7560,0
|
|
20230906,170500,30235800,7560,7560,7560,7560,0
|
|
20230906,170400,30235800,7560,7560,7560,7560,0
|
|
20230906,170300,30235800,7560,7560,7560,7560,0
|
|
20230906,170200,30235800,7560,7560,7560,7560,0
|
|
20230906,170100,30235800,7560,7560,7560,7560,0
|
|
20230906,170000,30235800,7560,7560,7560,7560,0
|
|
20230906,165900,30235800,7560,7560,7560,7560,0
|
|
20230906,165800,30235800,7560,7560,7560,7560,0
|
|
20230906,165700,30235800,7560,7560,7560,7560,0
|
|
20230906,165600,30235800,7560,7560,7560,7560,0
|
|
20230906,165500,30235800,7560,7560,7560,7560,0
|
|
20230906,165400,30235800,7560,7560,7560,7560,0
|
|
20230906,165300,30235800,7560,7560,7560,7560,0
|
|
20230906,165200,30235800,7560,7560,7560,7560,0
|
|
20230906,165100,30235800,7560,7560,7560,7560,0
|
|
20230906,165000,30235800,7560,7560,7560,7560,0
|
|
20230906,164900,30235800,7560,7560,7560,7560,0
|
|
20230906,164800,30235800,7560,7560,7560,7560,0
|
|
20230906,164700,30235800,7560,7560,7560,7560,0
|
|
20230906,164600,30235800,7560,7560,7560,7560,0
|
|
20230906,164500,30235800,7560,7560,7560,7560,0
|
|
20230906,164400,30235800,7560,7560,7560,7560,0
|
|
20230906,164300,30235800,7560,7560,7560,7560,0
|
|
20230906,164200,30235800,7560,7560,7560,7560,0
|
|
20230906,164100,30235800,7560,7560,7560,7560,27
|
|
20230906,164000,30235800,7560,7560,7560,7560,0
|
|
20230906,163900,30235800,7560,7560,7560,7560,0
|
|
20230906,163800,30235800,7560,7560,7560,7560,0
|
|
20230906,163700,30235800,7560,7560,7560,7560,0
|
|
20230906,163600,30235800,7560,7560,7560,7560,0
|
|
20230906,163500,30235800,7560,7560,7560,7560,0
|
|
20230906,163400,30235800,7560,7560,7560,7560,0
|
|
20230906,163300,30235800,7560,7560,7560,7560,0
|
|
20230906,163200,30235800,7560,7560,7560,7560,0
|
|
20230906,163100,30235800,7560,7560,7560,7560,0
|
|
20230906,163000,30235800,7560,7560,7560,7560,0
|
|
20230906,162900,30235800,7560,7560,7560,7560,0
|
|
20230906,162800,30235800,7560,7560,7560,7560,0
|
|
20230906,162700,30235800,7560,7560,7560,7560,0
|
|
20230906,162600,30235800,7560,7560,7560,7560,0
|
|
20230906,162500,30235800,7560,7560,7560,7560,0
|
|
20230906,162400,30235800,7560,7560,7560,7560,0
|
|
20230906,162300,30235800,7560,7560,7560,7560,0
|
|
20230906,162200,30235800,7560,7560,7560,7560,0
|
|
20230906,162100,30235800,7560,7560,7560,7560,0
|
|
20230906,162000,30235800,7560,7560,7560,7560,0
|
|
20230906,161900,30235800,7560,7560,7560,7560,0
|
|
20230906,161800,30235800,7560,7560,7560,7560,0
|
|
20230906,161700,30235800,7560,7560,7560,7560,0
|
|
20230906,161600,30235800,7560,7560,7560,7560,0
|
|
20230906,161500,30235800,7560,7560,7560,7560,0
|
|
20230906,161400,30235800,7560,7560,7560,7560,0
|
|
20230906,161300,30235800,7560,7560,7560,7560,0
|
|
20230906,161200,30235800,7560,7560,7560,7560,0
|
|
20230906,161100,30235800,7560,7560,7560,7560,27
|
|
20230906,161000,30235800,7560,7560,7560,7560,0
|
|
20230906,160900,30235800,7560,7560,7560,7560,0
|
|
20230906,160800,30235800,7560,7560,7560,7560,0
|
|
20230906,160700,30235800,7560,7560,7560,7560,0
|
|
20230906,160600,30235800,7560,7560,7560,7560,0
|
|
20230906,160500,30235800,7560,7560,7560,7560,0
|
|
20230906,160400,30235800,7560,7560,7560,7560,0
|
|
20230906,160300,30235800,7560,7560,7560,7560,0
|
|
20230906,160200,30235800,7560,7560,7560,7560,0
|
|
20230906,160100,30235800,7560,7560,7560,7560,0
|
|
20230906,160000,30235800,7560,7560,7560,7560,0
|
|
20230906,155900,30235800,7560,7560,7560,7560,0
|
|
20230906,155800,30235800,7560,7560,7560,7560,0
|
|
20230906,155700,30235800,7560,7560,7560,7560,0
|
|
20230906,155600,30235800,7560,7560,7560,7560,0
|
|
20230906,155500,30235800,7560,7560,7560,7560,0
|
|
20230906,155400,30235800,7560,7560,7560,7560,0
|
|
20230906,155300,30235800,7560,7560,7560,7560,0
|
|
20230906,155200,30235800,7560,7560,7560,7560,0
|
|
20230906,155100,30235800,7560,7560,7560,7560,0
|
|
20230906,155000,30235800,7560,7560,7560,7560,0
|
|
20230906,154900,30235800,7560,7560,7560,7560,0
|
|
20230906,154800,30235800,7560,7560,7560,7560,0
|
|
20230906,154700,30235800,7560,7560,7560,7560,0
|
|
20230906,154600,30235800,7560,7560,7560,7560,0
|
|
20230906,154500,30235800,7560,7560,7560,7560,0
|
|
20230906,154400,30235800,7560,7560,7560,7560,0
|
|
20230906,154300,30235800,7560,7560,7560,7560,0
|
|
20230906,154200,30235800,7560,7560,7560,7560,0
|
|
20230906,154100,30235800,7560,7560,7560,7560,27
|
|
20230906,154000,30235800,7560,7560,7560,7560,0
|
|
20230906,153900,30235800,7560,7560,7560,7560,0
|
|
20230906,153800,30235800,7560,7560,7560,7560,0
|
|
20230906,153700,30235800,7560,7560,7560,7560,0
|
|
20230906,153600,30235800,7560,7560,7560,7560,0
|
|
20230906,153500,30235800,7560,7560,7560,7560,0
|
|
20230906,153400,30235800,7560,7560,7560,7560,0
|
|
20230906,153300,30235800,7560,7560,7560,7560,0
|
|
20230906,153200,30235800,7560,7560,7560,7560,0
|
|
20230906,153100,30235800,7560,7560,7560,7560,0
|
|
20230906,153000,30235800,7560,7560,7560,7560,27
|
|
20230906,152900,30031680,7560,7560,7560,7560,0
|
|
20230906,152800,30031680,7560,7560,7560,7560,0
|
|
20230906,152700,30031680,7560,7560,7560,7560,0
|
|
20230906,152600,30031680,7560,7560,7560,7560,0
|
|
20230906,152500,30031680,7560,7560,7560,7560,0
|
|
20230906,152400,30031680,7560,7560,7560,7560,0
|
|
20230906,152300,30031680,7560,7560,7560,7560,0
|
|
20230906,152200,30031680,7560,7560,7560,7560,0
|
|
20230906,152100,30031680,7560,7560,7560,7560,0
|
|
20230906,152000,30031680,7560,7560,7560,7560,0
|
|
20230906,151900,30031680,7560,7560,7560,7560,1
|
|
20230906,151800,30024120,7560,7560,7560,7560,5
|
|
20230906,151700,29986320,7520,7520,7550,7520,668
|
|
20230906,151600,24961820,7520,7520,7520,7520,0
|
|
20230906,151500,24961820,7520,7520,7520,7520,10
|
|
20230906,151400,24886620,7510,7510,7510,7510,0
|
|
20230906,151300,24886620,7510,7510,7510,7510,0
|
|
20230906,151200,24886620,7510,7510,7510,7510,0
|
|
20230906,151100,24886620,7510,7510,7510,7510,0
|
|
20230906,151000,24886620,7510,7510,7510,7510,183
|
|
20230906,150900,23512290,7510,7510,7510,7510,0
|
|
20230906,150800,23512290,7510,7510,7510,7510,0
|
|
20230906,150700,23512290,7510,7510,7510,7510,0
|
|
20230906,150600,23512290,7510,7510,7510,7510,0
|
|
20230906,150500,23512290,7510,7510,7510,7510,90
|
|
20230906,150400,22836390,7520,7520,7520,7520,0
|
|
20230906,150300,22836390,7520,7520,7520,7520,0
|
|
20230906,150200,22836390,7520,7520,7520,7520,0
|
|
20230906,150100,22836390,7520,7520,7520,7520,3
|
|
20230906,150000,22813830,7520,7520,7520,7520,0
|
|
20230906,145900,22813830,7520,7520,7520,7520,0
|
|
20230906,145800,22813830,7520,7520,7520,7520,0
|
|
20230906,145700,22813830,7520,7520,7520,7520,1
|
|
20230906,145600,22806310,7510,7510,7510,7510,0
|
|
20230906,145500,22806310,7510,7510,7510,7510,0
|
|
20230906,145400,22806310,7510,7510,7510,7510,0
|
|
20230906,145300,22806310,7510,7510,7510,7510,13
|
|
20230906,145200,22708680,7520,7520,7520,7520,0
|
|
20230906,145100,22708680,7520,7520,7520,7520,0
|
|
20230906,145000,22708680,7520,7520,7520,7520,1
|
|
20230906,144900,22701160,7520,7520,7520,7520,61
|
|
20230906,144800,22242440,7520,7520,7520,7520,0
|
|
20230906,144700,22242440,7520,7520,7520,7520,0
|
|
20230906,144600,22242440,7520,7520,7520,7520,0
|
|
20230906,144500,22242440,7520,7520,7520,7520,0
|
|
20230906,144400,22242440,7520,7520,7520,7520,0
|
|
20230906,144300,22242440,7520,7520,7520,7520,0
|
|
20230906,144200,22242440,7520,7520,7520,7520,1
|
|
20230906,144100,22234920,7520,7520,7520,7520,0
|
|
20230906,144000,22234920,7520,7510,7520,7510,20
|
|
20230906,143900,22084620,7520,7520,7520,7520,0
|
|
20230906,143800,22084620,7520,7520,7520,7520,0
|
|
20230906,143700,22084620,7520,7520,7520,7520,0
|
|
20230906,143600,22084620,7520,7520,7520,7520,0
|
|
20230906,143500,22084620,7520,7520,7520,7520,0
|
|
20230906,143400,22084620,7520,7520,7520,7520,0
|
|
20230906,143300,22084620,7520,7520,7520,7520,0
|
|
20230906,143200,22084620,7520,7520,7520,7520,0
|
|
20230906,143100,22084620,7520,7520,7520,7520,0
|
|
20230906,143000,22084620,7520,7520,7520,7520,0
|
|
20230906,142900,22084620,7520,7520,7520,7520,0
|
|
20230906,142800,22084620,7520,7520,7520,7520,0
|
|
20230906,142700,22084620,7520,7520,7520,7520,0
|
|
20230906,142600,22084620,7520,7520,7520,7520,0
|
|
20230906,142500,22084620,7520,7520,7520,7520,0
|
|
20230906,142400,22084620,7520,7520,7520,7520,0
|
|
20230906,142300,22084620,7520,7520,7520,7520,0
|
|
20230906,142200,22084620,7520,7520,7520,7520,0
|
|
20230906,142100,22084620,7520,7520,7520,7520,0
|
|
20230906,142000,22084620,7520,7520,7520,7520,0
|
|
20230906,141900,22084620,7520,7520,7520,7520,0
|
|
20230906,141800,22084620,7520,7520,7520,7520,0
|
|
20230906,141700,22084620,7520,7520,7520,7520,0
|
|
20230906,141600,22084620,7520,7520,7520,7520,1
|
|
20230906,141500,22077100,7520,7520,7520,7520,0
|
|
20230906,141400,22077100,7520,7520,7520,7520,0
|
|
20230906,141300,22077100,7520,7520,7520,7520,10
|
|
20230906,141200,22001900,7520,7520,7520,7520,0
|
|
20230906,141100,22001900,7520,7520,7520,7520,0
|
|
20230906,141000,22001900,7520,7520,7520,7520,0
|
|
20230906,140900,22001900,7520,7520,7520,7520,0
|
|
20230906,140800,22001900,7520,7520,7520,7520,250
|
|
20230906,140700,20121900,7520,7520,7520,7520,0
|
|
20230906,140600,20121900,7520,7520,7520,7520,0
|
|
20230906,140500,20121900,7520,7520,7520,7520,0
|
|
20230906,140400,20121900,7520,7520,7520,7520,0
|
|
20230906,140300,20121900,7520,7520,7520,7520,0
|
|
20230906,140200,20121900,7520,7520,7520,7520,0
|
|
20230906,140100,20121900,7520,7520,7520,7520,0
|
|
20230906,140000,20121900,7520,7520,7520,7520,3
|
|
20230906,135900,20099340,7510,7510,7510,7510,0
|
|
20230906,135800,20099340,7510,7510,7510,7510,0
|
|
20230906,135700,20099340,7510,7510,7510,7510,241
|
|
20230906,135600,18289430,7510,7510,7510,7510,0
|
|
20230906,135500,18289430,7510,7510,7510,7510,0
|
|
20230906,135400,18289430,7510,7510,7510,7510,100
|
|
20230906,135300,17538430,7520,7520,7520,7520,0
|
|
20230906,135200,17538430,7520,7520,7520,7520,0
|
|
20230906,135100,17538430,7520,7520,7520,7520,0
|
|
20230906,135000,17538430,7520,7520,7520,7520,0
|
|
20230906,134900,17538430,7520,7520,7520,7520,0
|
|
20230906,134800,17538430,7520,7520,7520,7520,0
|
|
20230906,134700,17538430,7520,7520,7520,7520,0
|
|
20230906,134600,17538430,7520,7520,7520,7520,0
|
|
20230906,134500,17538430,7520,7520,7520,7520,0
|
|
20230906,134400,17538430,7520,7520,7520,7520,0
|
|
20230906,134300,17538430,7520,7520,7520,7520,0
|
|
20230906,134200,17538430,7520,7520,7520,7520,0
|
|
20230906,134100,17538430,7520,7520,7520,7520,1
|
|
20230906,134000,17530910,7520,7520,7520,7520,10
|
|
20230906,133900,17455710,7520,7520,7520,7520,0
|
|
20230906,133800,17455710,7520,7520,7520,7520,0
|
|
20230906,133700,17455710,7520,7520,7520,7520,0
|
|
20230906,133600,17455710,7520,7520,7520,7520,0
|
|
20230906,133500,17455710,7520,7520,7520,7520,0
|
|
20230906,133400,17455710,7520,7520,7520,7520,0
|
|
20230906,133300,17455710,7520,7520,7520,7520,0
|
|
20230906,133200,17455710,7520,7520,7520,7520,0
|
|
20230906,133100,17455710,7520,7520,7520,7520,0
|
|
20230906,133000,17455710,7520,7520,7520,7520,0
|
|
20230906,132900,17455710,7520,7520,7520,7520,0
|
|
20230906,132800,17455710,7520,7520,7520,7520,0
|
|
20230906,132700,17455710,7520,7520,7520,7520,0
|
|
20230906,132600,17455710,7520,7520,7520,7520,0
|
|
20230906,132500,17455710,7520,7520,7520,7520,0
|
|
20230906,132400,17455710,7520,7520,7520,7520,0
|
|
20230906,132300,17455710,7520,7520,7520,7520,0
|
|
20230906,132200,17455710,7520,7520,7520,7520,0
|
|
20230906,132100,17455710,7520,7520,7520,7520,0
|
|
20230906,132000,17455710,7520,7520,7520,7520,0
|
|
20230906,131900,17455710,7520,7520,7520,7520,0
|
|
20230906,131800,17455710,7520,7520,7520,7520,0
|
|
20230906,131700,17455710,7520,7520,7520,7520,0
|
|
20230906,131600,17455710,7520,7520,7520,7520,0
|
|
20230906,131500,17455710,7520,7520,7520,7520,20
|
|
20230906,131400,17305310,7510,7510,7510,7510,0
|
|
20230906,131300,17305310,7510,7510,7510,7510,0
|
|
20230906,131200,17305310,7510,7510,7510,7510,0
|
|
20230906,131100,17305310,7510,7510,7510,7510,0
|
|
20230906,131000,17305310,7510,7510,7510,7510,0
|
|
20230906,130900,17305310,7510,7510,7510,7510,0
|
|
20230906,130800,17305310,7510,7510,7510,7510,0
|
|
20230906,130700,17305310,7510,7510,7510,7510,0
|
|
20230906,130600,17305310,7510,7510,7510,7510,20
|
|
20230906,130500,17155110,7520,7520,7520,7520,1
|
|
20230906,130400,17147590,7520,7520,7520,7520,0
|
|
20230906,130300,17147590,7520,7520,7520,7520,0
|
|
20230906,130200,17147590,7520,7520,7520,7520,0
|
|
20230906,130100,17147590,7520,7520,7520,7520,0
|
|
20230906,130000,17147590,7520,7520,7520,7520,0
|
|
20230906,125900,17147590,7520,7520,7520,7520,10
|
|
20230906,125800,17072390,7520,7520,7520,7520,7
|
|
20230906,125700,17019750,7520,7520,7520,7520,0
|
|
20230906,125600,17019750,7520,7520,7520,7520,0
|
|
20230906,125500,17019750,7520,7520,7520,7520,0
|
|
20230906,125400,17019750,7520,7520,7520,7520,1
|
|
20230906,125300,17012230,7530,7530,7530,7530,0
|
|
20230906,125200,17012230,7530,7530,7530,7530,20
|
|
20230906,125100,16861630,7530,7530,7530,7530,0
|
|
20230906,125000,16861630,7530,7530,7530,7530,0
|
|
20230906,124900,16861630,7530,7530,7530,7530,0
|
|
20230906,124800,16861630,7530,7530,7530,7530,1
|
|
20230906,124700,16854100,7530,7530,7530,7530,0
|
|
20230906,124600,16854100,7530,7530,7530,7530,0
|
|
20230906,124500,16854100,7530,7510,7530,7510,159
|
|
20230906,124400,15658010,7510,7510,7510,7510,0
|
|
20230906,124300,15658010,7510,7510,7510,7510,50
|
|
20230906,124200,15282510,7510,7510,7510,7510,0
|
|
20230906,124100,15282510,7510,7510,7510,7510,0
|
|
20230906,124000,15282510,7510,7510,7510,7510,0
|
|
20230906,123900,15282510,7510,7510,7510,7510,1
|
|
20230906,123800,15275000,7510,7510,7510,7510,0
|
|
20230906,123700,15275000,7510,7510,7510,7510,0
|
|
20230906,123600,15275000,7510,7510,7510,7510,0
|
|
20230906,123500,15275000,7510,7510,7510,7510,0
|
|
20230906,123400,15275000,7510,7510,7510,7510,0
|
|
20230906,123300,15275000,7510,7510,7510,7510,0
|
|
20230906,123200,15275000,7510,7510,7510,7510,0
|
|
20230906,123100,15275000,7510,7510,7510,7510,0
|
|
20230906,123000,15275000,7510,7510,7510,7510,0
|
|
20230906,122900,15275000,7510,7510,7510,7510,0
|
|
20230906,122800,15275000,7510,7510,7510,7510,50
|
|
20230906,122700,14899500,7510,7510,7510,7510,65
|
|
20230906,122600,14411350,7510,7510,7510,7510,0
|
|
20230906,122500,14411350,7510,7510,7510,7510,0
|
|
20230906,122400,14411350,7510,7510,7510,7510,0
|
|
20230906,122300,14411350,7510,7510,7510,7510,0
|
|
20230906,122200,14411350,7510,7510,7510,7510,0
|
|
20230906,122100,14411350,7510,7510,7510,7510,0
|
|
20230906,122000,14411350,7510,7510,7510,7510,0
|
|
20230906,121900,14411350,7510,7510,7510,7510,0
|
|
20230906,121800,14411350,7510,7510,7510,7510,0
|
|
20230906,121700,14411350,7510,7510,7510,7510,0
|
|
20230906,121600,14411350,7510,7510,7510,7510,2
|
|
20230906,121500,14396330,7500,7500,7500,7500,0
|
|
20230906,121400,14396330,7500,7500,7500,7500,31
|
|
20230906,121300,14163830,7500,7500,7500,7500,0
|
|
20230906,121200,14163830,7500,7500,7500,7500,0
|
|
20230906,121100,14163830,7500,7500,7500,7500,0
|
|
20230906,121000,14163830,7500,7500,7500,7500,0
|
|
20230906,120900,14163830,7500,7500,7500,7500,0
|
|
20230906,120800,14163830,7500,7500,7500,7500,0
|
|
20230906,120700,14163830,7500,7500,7500,7500,0
|
|
20230906,120600,14163830,7500,7500,7500,7500,0
|
|
20230906,120500,14163830,7500,7500,7500,7500,0
|
|
20230906,120400,14163830,7500,7500,7500,7500,100
|
|
20230906,120300,13413830,7500,7500,7500,7500,2
|
|
20230906,120200,13398830,7510,7510,7510,7510,0
|
|
20230906,120100,13398830,7510,7510,7510,7510,0
|
|
20230906,120000,13398830,7510,7510,7510,7510,0
|
|
20230906,115900,13398830,7510,7510,7510,7510,0
|
|
20230906,115800,13398830,7510,7510,7510,7510,0
|
|
20230906,115700,13398830,7510,7510,7510,7510,0
|
|
20230906,115600,13398830,7510,7510,7510,7510,0
|
|
20230906,115500,13398830,7510,7510,7510,7510,0
|
|
20230906,115400,13398830,7510,7510,7510,7510,0
|
|
20230906,115300,13398830,7510,7510,7510,7510,0
|
|
20230906,115200,13398830,7510,7510,7510,7510,1
|
|
20230906,115100,13391320,7510,7510,7510,7510,0
|
|
20230906,115000,13391320,7510,7510,7510,7510,1
|
|
20230906,114900,13383810,7510,7510,7510,7510,1
|
|
20230906,114800,13376300,7510,7510,7510,7510,0
|
|
20230906,114700,13376300,7510,7510,7510,7510,0
|
|
20230906,114600,13376300,7510,7510,7510,7510,1
|
|
20230906,114500,13368790,7510,7510,7510,7510,2
|
|
20230906,114400,13353770,7500,7500,7500,7500,0
|
|
20230906,114300,13353770,7500,7500,7500,7500,11
|
|
20230906,114200,13271270,7500,7500,7500,7500,7
|
|
20230906,114100,13218770,7510,7510,7510,7510,14
|
|
20230906,114000,13113630,7510,7510,7510,7510,0
|
|
20230906,113900,13113630,7510,7510,7510,7510,0
|
|
20230906,113800,13113630,7510,7510,7510,7510,0
|
|
20230906,113700,13113630,7510,7510,7510,7510,1
|
|
20230906,113600,13106120,7510,7510,7510,7510,0
|
|
20230906,113500,13106120,7510,7510,7510,7510,0
|
|
20230906,113400,13106120,7510,7510,7510,7510,0
|
|
20230906,113300,13106120,7510,7510,7510,7510,3
|
|
20230906,113200,13083590,7510,7510,7510,7510,0
|
|
20230906,113100,13083590,7510,7510,7510,7510,0
|
|
20230906,113000,13083590,7510,7510,7510,7510,0
|
|
20230906,112900,13083590,7510,7510,7510,7510,0
|
|
20230906,112800,13083590,7510,7510,7510,7510,0
|
|
20230906,112700,13083590,7510,7510,7510,7510,0
|
|
20230906,112600,13083590,7510,7510,7510,7510,0
|
|
20230906,112500,13083590,7510,7510,7510,7510,0
|
|
20230906,112400,13083590,7510,7510,7510,7510,0
|
|
20230906,112300,13083590,7510,7510,7510,7510,6
|
|
20230906,112200,13038530,7510,7510,7510,7510,0
|
|
20230906,112100,13038530,7510,7510,7510,7510,2
|
|
20230906,112000,13023510,7510,7510,7510,7510,0
|
|
20230906,111900,13023510,7510,7510,7510,7510,0
|
|
20230906,111800,13023510,7510,7510,7510,7510,0
|
|
20230906,111700,13023510,7510,7510,7510,7510,0
|
|
20230906,111600,13023510,7510,7510,7510,7510,0
|
|
20230906,111500,13023510,7510,7510,7510,7510,0
|
|
20230906,111400,13023510,7510,7510,7510,7510,0
|
|
20230906,111300,13023510,7510,7510,7510,7510,0
|
|
20230906,111200,13023510,7510,7510,7510,7510,142
|
|
20230906,111100,11957090,7520,7520,7520,7520,0
|
|
20230906,111000,11957090,7520,7520,7520,7520,0
|
|
20230906,110900,11957090,7520,7520,7520,7520,0
|
|
20230906,110800,11957090,7520,7520,7520,7520,7
|
|
20230906,110700,11904450,7520,7520,7520,7520,0
|
|
20230906,110600,11904450,7520,7520,7520,7520,0
|
|
20230906,110500,11904450,7520,7520,7520,7520,3
|
|
20230906,110400,11881890,7520,7520,7520,7520,3
|
|
20230906,110300,11859330,7520,7520,7520,7520,0
|
|
20230906,110200,11859330,7520,7520,7520,7520,0
|
|
20230906,110100,11859330,7520,7520,7520,7520,5
|
|
20230906,110000,11821730,7540,7540,7540,7540,0
|
|
20230906,105900,11821730,7540,7540,7540,7540,0
|
|
20230906,105800,11821730,7540,7540,7540,7540,0
|
|
20230906,105700,11821730,7540,7540,7540,7540,0
|
|
20230906,105600,11821730,7540,7540,7540,7540,0
|
|
20230906,105500,11821730,7540,7540,7540,7540,0
|
|
20230906,105400,11821730,7540,7540,7540,7540,0
|
|
20230906,105300,11821730,7540,7540,7540,7540,0
|
|
20230906,105200,11821730,7540,7540,7540,7540,0
|
|
20230906,105100,11821730,7540,7540,7540,7540,0
|
|
20230906,105000,11821730,7540,7540,7540,7540,7
|
|
20230906,104900,11768950,7540,7540,7540,7540,0
|
|
20230906,104800,11768950,7540,7540,7540,7540,0
|
|
20230906,104700,11768950,7540,7540,7540,7540,0
|
|
20230906,104600,11768950,7540,7540,7540,7540,13
|
|
20230906,104500,11670930,7540,7540,7540,7540,0
|
|
20230906,104400,11670930,7540,7540,7540,7540,3
|
|
20230906,104300,11648310,7540,7540,7540,7540,1
|
|
20230906,104200,11640770,7530,7520,7530,7520,240
|
|
20230906,104100,9835530,7510,7510,7510,7510,0
|
|
20230906,104000,9835530,7510,7510,7510,7510,0
|
|
20230906,103900,9835530,7510,7510,7510,7510,0
|
|
20230906,103800,9835530,7510,7510,7510,7510,2
|
|
20230906,103700,9820510,7510,7510,7510,7510,0
|
|
20230906,103600,9820510,7510,7510,7510,7510,0
|
|
20230906,103500,9820510,7510,7510,7510,7510,0
|
|
20230906,103400,9820510,7510,7510,7510,7510,0
|
|
20230906,103300,9820510,7510,7510,7510,7510,100
|
|
20230906,103200,9069510,7510,7510,7510,7510,0
|
|
20230906,103100,9069510,7510,7510,7510,7510,0
|
|
20230906,103000,9069510,7510,7510,7510,7510,0
|
|
20230906,102900,9069510,7510,7510,7510,7510,0
|
|
20230906,102800,9069510,7510,7510,7510,7510,0
|
|
20230906,102700,9069510,7510,7510,7510,7510,0
|
|
20230906,102600,9069510,7510,7510,7510,7510,135
|
|
20230906,102500,8055660,7510,7510,7510,7510,0
|
|
20230906,102400,8055660,7510,7510,7510,7510,0
|
|
20230906,102300,8055660,7510,7510,7510,7510,0
|
|
20230906,102200,8055660,7510,7510,7510,7510,0
|
|
20230906,102100,8055660,7510,7510,7510,7510,0
|
|
20230906,102000,8055660,7510,7510,7510,7510,0
|
|
20230906,101900,8055660,7510,7510,7510,7510,0
|
|
20230906,101800,8055660,7510,7510,7510,7510,0
|
|
20230906,101700,8055660,7510,7510,7510,7510,0
|
|
20230906,101600,8055660,7510,7510,7510,7510,0
|
|
20230906,101500,8055660,7510,7510,7510,7510,0
|
|
20230906,101400,8055660,7510,7510,7510,7510,0
|
|
20230906,101300,8055660,7510,7510,7510,7510,0
|
|
20230906,101200,8055660,7510,7510,7510,7510,0
|
|
20230906,101100,8055660,7510,7510,7510,7510,0
|
|
20230906,101000,8055660,7510,7510,7510,7510,0
|
|
20230906,100900,8055660,7510,7510,7510,7510,2
|
|
20230906,100800,8040640,7500,7500,7500,7500,0
|
|
20230906,100700,8040640,7500,7500,7500,7500,0
|
|
20230906,100600,8040640,7500,7500,7500,7500,46
|
|
20230906,100500,7695640,7500,7500,7500,7500,1
|
|
20230906,100400,7688140,7500,7500,7500,7500,6
|
|
20230906,100300,7643140,7510,7510,7510,7510,80
|
|
20230906,100200,7042340,7510,7510,7510,7510,0
|
|
20230906,100100,7042340,7510,7510,7510,7510,117
|
|
20230906,100000,6163670,7520,7520,7520,7520,0
|
|
20230906,095900,6163670,7520,7520,7520,7520,0
|
|
20230906,095800,6163670,7520,7520,7520,7520,0
|
|
20230906,095700,6163670,7520,7520,7520,7520,0
|
|
20230906,095600,6163670,7520,7520,7520,7520,0
|
|
20230906,095500,6163670,7520,7520,7520,7520,0
|
|
20230906,095400,6163670,7520,7520,7520,7520,0
|
|
20230906,095300,6163670,7520,7520,7520,7520,0
|
|
20230906,095200,6163670,7520,7520,7520,7520,0
|
|
20230906,095100,6163670,7520,7520,7520,7520,0
|
|
20230906,095000,6163670,7520,7520,7520,7520,0
|
|
20230906,094900,6163670,7520,7520,7520,7520,0
|
|
20230906,094800,6163670,7520,7520,7520,7520,40
|
|
20230906,094700,5862870,7520,7520,7520,7520,22
|
|
20230906,094600,5697430,7520,7520,7520,7520,13
|
|
20230906,094500,5599670,7520,7520,7520,7520,0
|
|
20230906,094400,5599670,7520,7520,7520,7520,0
|
|
20230906,094300,5599670,7520,7520,7520,7520,1
|
|
20230906,094200,5592150,7520,7520,7520,7520,1
|
|
20230906,094100,5584630,7520,7520,7520,7520,52
|
|
20230906,094000,5193590,7520,7520,7520,7520,0
|
|
20230906,093900,5193590,7520,7520,7520,7520,0
|
|
20230906,093800,5193590,7520,7520,7520,7520,100
|
|
20230906,093700,4441590,7520,7520,7520,7520,1
|
|
20230906,093600,4434070,7510,7510,7510,7510,5
|
|
20230906,093500,4396520,7520,7520,7520,7520,0
|
|
20230906,093400,4396520,7520,7520,7520,7520,0
|
|
20230906,093300,4396520,7520,7520,7520,7520,0
|
|
20230906,093200,4396520,7520,7520,7520,7520,0
|
|
20230906,093100,4396520,7520,7520,7520,7520,13
|
|
20230906,093000,4298760,7520,7520,7520,7520,0
|
|
20230906,092900,4298760,7520,7520,7520,7520,0
|
|
20230906,092800,4298760,7520,7520,7520,7520,0
|
|
20230906,092700,4298760,7520,7520,7520,7520,0
|
|
20230906,092600,4298760,7520,7520,7520,7520,81
|
|
20230906,092500,3689640,7520,7520,7520,7520,100
|
|
20230906,092400,2937640,7500,7500,7500,7500,0
|
|
20230906,092300,2937640,7500,7500,7500,7500,0
|
|
20230906,092200,2937640,7500,7500,7500,7500,0
|
|
20230906,092100,2937640,7500,7500,7500,7500,0
|
|
20230906,092000,2937640,7500,7500,7500,7500,0
|
|
20230906,091900,2937640,7500,7500,7500,7500,0
|
|
20230906,091800,2937640,7500,7500,7500,7500,0
|
|
20230906,091700,2937640,7500,7500,7500,7500,0
|
|
20230906,091600,2937640,7500,7500,7500,7500,0
|
|
20230906,091500,2937640,7500,7500,7500,7500,12
|
|
20230906,091400,2847640,7470,7470,7470,7470,0
|
|
20230906,091300,2847640,7470,7470,7470,7470,0
|
|
20230906,091200,2847640,7470,7470,7470,7470,0
|
|
20230906,091100,2847640,7470,7470,7470,7470,0
|
|
20230906,091000,2847640,7470,7470,7470,7470,3
|
|
20230906,090900,2825230,7470,7470,7470,7470,129
|
|
20230906,090800,1861600,7470,7490,7490,7470,33
|
|
20230906,090700,1614750,7500,7500,7500,7500,12
|
|
20230906,090600,1524750,7490,7490,7490,7490,0
|
|
20230906,090500,1524750,7490,7490,7490,7480,5
|
|
20230906,090400,1487320,7480,7480,7480,7480,0
|
|
20230906,090300,1487320,7480,7480,7480,7480,0
|
|
20230906,090200,1487320,7480,7480,7480,7480,40
|
|
20230906,090100,1188120,7470,7470,7470,7470,0
|
|
20230906,090000,1188120,7470,7480,7480,7470,159
|