679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,201600,156946710,6040,6040,6040,6040,331
|
|
20230912,201500,156946710,6040,6040,6040,6040,0
|
|
20230912,201400,156946710,6040,6040,6040,6040,0
|
|
20230912,201300,156946710,6040,6040,6040,6040,0
|
|
20230912,201200,156946710,6040,6040,6040,6040,0
|
|
20230912,201100,156946710,6040,6040,6040,6040,0
|
|
20230912,201000,156946710,6040,6040,6040,6040,0
|
|
20230912,200900,156946710,6040,6040,6040,6040,0
|
|
20230912,200800,156946710,6040,6040,6040,6040,0
|
|
20230912,200700,156946710,6040,6040,6040,6040,0
|
|
20230912,200600,156946710,6040,6040,6040,6040,0
|
|
20230912,200500,156946710,6040,6040,6040,6040,0
|
|
20230912,200400,156946710,6040,6040,6040,6040,0
|
|
20230912,200300,156946710,6040,6040,6040,6040,0
|
|
20230912,200200,156946710,6040,6040,6040,6040,0
|
|
20230912,200100,156946710,6040,6040,6040,6040,0
|
|
20230912,200000,156946710,6040,6040,6040,6040,0
|
|
20230912,195900,156946710,6040,6040,6040,6040,0
|
|
20230912,195800,156946710,6040,6040,6040,6040,0
|
|
20230912,195700,156946710,6040,6040,6040,6040,0
|
|
20230912,195600,156946710,6040,6040,6040,6040,0
|
|
20230912,195500,156946710,6040,6040,6040,6040,0
|
|
20230912,195400,156946710,6040,6040,6040,6040,0
|
|
20230912,195300,156946710,6040,6040,6040,6040,0
|
|
20230912,195200,156946710,6040,6040,6040,6040,0
|
|
20230912,195100,156946710,6040,6040,6040,6040,0
|
|
20230912,195000,156946710,6040,6040,6040,6040,0
|
|
20230912,194900,156946710,6040,6040,6040,6040,0
|
|
20230912,194800,156946710,6040,6040,6040,6040,0
|
|
20230912,194700,156946710,6040,6040,6040,6040,0
|
|
20230912,194600,156946710,6040,6040,6040,6040,331
|
|
20230912,194500,156946710,6040,6040,6040,6040,0
|
|
20230912,194400,156946710,6040,6040,6040,6040,0
|
|
20230912,194300,156946710,6040,6040,6040,6040,0
|
|
20230912,194200,156946710,6040,6040,6040,6040,0
|
|
20230912,194100,156946710,6040,6040,6040,6040,0
|
|
20230912,194000,156946710,6040,6040,6040,6040,0
|
|
20230912,193900,156946710,6040,6040,6040,6040,0
|
|
20230912,193800,156946710,6040,6040,6040,6040,0
|
|
20230912,193700,156946710,6040,6040,6040,6040,0
|
|
20230912,193600,156946710,6040,6040,6040,6040,0
|
|
20230912,193500,156946710,6040,6040,6040,6040,0
|
|
20230912,193400,156946710,6040,6040,6040,6040,0
|
|
20230912,193300,156946710,6040,6040,6040,6040,0
|
|
20230912,193200,156946710,6040,6040,6040,6040,0
|
|
20230912,193100,156946710,6040,6040,6040,6040,0
|
|
20230912,193000,156946710,6040,6040,6040,6040,0
|
|
20230912,192900,156946710,6040,6040,6040,6040,0
|
|
20230912,192800,156946710,6040,6040,6040,6040,0
|
|
20230912,192700,156946710,6040,6040,6040,6040,0
|
|
20230912,192600,156946710,6040,6040,6040,6040,0
|
|
20230912,192500,156946710,6040,6040,6040,6040,0
|
|
20230912,192400,156946710,6040,6040,6040,6040,0
|
|
20230912,192300,156946710,6040,6040,6040,6040,0
|
|
20230912,192200,156946710,6040,6040,6040,6040,0
|
|
20230912,192100,156946710,6040,6040,6040,6040,0
|
|
20230912,192000,156946710,6040,6040,6040,6040,0
|
|
20230912,191900,156946710,6040,6040,6040,6040,0
|
|
20230912,191800,156946710,6040,6040,6040,6040,0
|
|
20230912,191700,156946710,6040,6040,6040,6040,0
|
|
20230912,191600,156946710,6040,6040,6040,6040,331
|
|
20230912,191500,156946710,6040,6040,6040,6040,0
|
|
20230912,191400,156946710,6040,6040,6040,6040,0
|
|
20230912,191300,156946710,6040,6040,6040,6040,0
|
|
20230912,191200,156946710,6040,6040,6040,6040,0
|
|
20230912,191100,156946710,6040,6040,6040,6040,0
|
|
20230912,191000,156946710,6040,6040,6040,6040,0
|
|
20230912,190900,156946710,6040,6040,6040,6040,0
|
|
20230912,190800,156946710,6040,6040,6040,6040,0
|
|
20230912,190700,156946710,6040,6040,6040,6040,0
|
|
20230912,190600,156946710,6040,6040,6040,6040,0
|
|
20230912,190500,156946710,6040,6040,6040,6040,0
|
|
20230912,190400,156946710,6040,6040,6040,6040,0
|
|
20230912,190300,156946710,6040,6040,6040,6040,0
|
|
20230912,190200,156946710,6040,6040,6040,6040,0
|
|
20230912,190100,156946710,6040,6040,6040,6040,0
|
|
20230912,190000,156946710,6040,6040,6040,6040,0
|
|
20230912,185900,156946710,6040,6040,6040,6040,0
|
|
20230912,185800,156946710,6040,6040,6040,6040,0
|
|
20230912,185700,156946710,6040,6040,6040,6040,0
|
|
20230912,185600,156946710,6040,6040,6040,6040,0
|
|
20230912,185500,156946710,6040,6040,6040,6040,0
|
|
20230912,185400,156946710,6040,6040,6040,6040,0
|
|
20230912,185300,156946710,6040,6040,6040,6040,0
|
|
20230912,185200,156946710,6040,6040,6040,6040,0
|
|
20230912,185100,156946710,6040,6040,6040,6040,0
|
|
20230912,185000,156946710,6040,6040,6040,6040,0
|
|
20230912,184900,156946710,6040,6040,6040,6040,0
|
|
20230912,184800,156946710,6040,6040,6040,6040,0
|
|
20230912,184700,156946710,6040,6040,6040,6040,0
|
|
20230912,184600,156946710,6040,6040,6040,6040,331
|
|
20230912,184500,156946710,6040,6040,6040,6040,0
|
|
20230912,184400,156946710,6040,6040,6040,6040,0
|
|
20230912,184300,156946710,6040,6040,6040,6040,0
|
|
20230912,184200,156946710,6040,6040,6040,6040,0
|
|
20230912,184100,156946710,6040,6040,6040,6040,0
|
|
20230912,184000,156946710,6040,6040,6040,6040,0
|
|
20230912,183900,156946710,6040,6040,6040,6040,0
|
|
20230912,183800,156946710,6040,6040,6040,6040,0
|
|
20230912,183700,156946710,6040,6040,6040,6040,0
|
|
20230912,183600,156946710,6040,6040,6040,6040,0
|
|
20230912,183500,156946710,6040,6040,6040,6040,0
|
|
20230912,183400,156946710,6040,6040,6040,6040,0
|
|
20230912,183300,156946710,6040,6040,6040,6040,0
|
|
20230912,183200,156946710,6040,6040,6040,6040,0
|
|
20230912,183100,156946710,6040,6040,6040,6040,0
|
|
20230912,183000,156946710,6040,6040,6040,6040,0
|
|
20230912,182900,156946710,6040,6040,6040,6040,0
|
|
20230912,182800,156946710,6040,6040,6040,6040,0
|
|
20230912,182700,156946710,6040,6040,6040,6040,0
|
|
20230912,182600,156946710,6040,6040,6040,6040,0
|
|
20230912,182500,156946710,6040,6040,6040,6040,0
|
|
20230912,182400,156946710,6040,6040,6040,6040,0
|
|
20230912,182300,156946710,6040,6040,6040,6040,0
|
|
20230912,182200,156946710,6040,6040,6040,6040,0
|
|
20230912,182100,156946710,6040,6040,6040,6040,0
|
|
20230912,182000,156946710,6040,6040,6040,6040,0
|
|
20230912,181900,156946710,6040,6040,6040,6040,0
|
|
20230912,181800,156946710,6040,6040,6040,6040,0
|
|
20230912,181700,156946710,6040,6040,6040,6040,0
|
|
20230912,181600,156946710,6040,6040,6040,6040,331
|
|
20230912,181500,156946710,6040,6040,6040,6040,0
|
|
20230912,181400,156946710,6040,6040,6040,6040,0
|
|
20230912,181300,156946710,6040,6040,6040,6040,0
|
|
20230912,181200,156946710,6040,6040,6040,6040,0
|
|
20230912,181100,156946710,6040,6040,6040,6040,0
|
|
20230912,181000,156946710,6040,6040,6040,6040,0
|
|
20230912,180900,156946710,6040,6040,6040,6040,0
|
|
20230912,180800,156946710,6040,6040,6040,6040,0
|
|
20230912,180700,156946710,6040,6040,6040,6040,0
|
|
20230912,180600,156946710,6040,6040,6040,6040,0
|
|
20230912,180500,156946710,6040,6040,6040,6040,0
|
|
20230912,180400,156946710,6040,6040,6040,6040,0
|
|
20230912,180300,156946710,6040,6040,6040,6040,0
|
|
20230912,180200,156946710,6040,6040,6040,6040,0
|
|
20230912,180100,156946710,6040,6040,6040,6040,0
|
|
20230912,180000,156946710,6040,6040,6040,6040,0
|
|
20230912,175900,156946710,6040,6040,6040,6040,0
|
|
20230912,175800,156946710,6040,6040,6040,6040,0
|
|
20230912,175700,156946710,6040,6040,6040,6040,0
|
|
20230912,175600,156946710,6040,6040,6040,6040,0
|
|
20230912,175500,156946710,6040,6040,6040,6040,0
|
|
20230912,175400,156946710,6040,6040,6040,6040,0
|
|
20230912,175300,156946710,6040,6040,6040,6040,0
|
|
20230912,175200,156946710,6040,6040,6040,6040,0
|
|
20230912,175100,156946710,6040,6040,6040,6040,0
|
|
20230912,175000,156946710,6040,6040,6040,6040,0
|
|
20230912,174900,156946710,6040,6040,6040,6040,0
|
|
20230912,174800,156946710,6040,6040,6040,6040,0
|
|
20230912,174700,156946710,6040,6040,6040,6040,0
|
|
20230912,174600,156946710,6040,6040,6040,6040,331
|
|
20230912,174500,156946710,6040,6040,6040,6040,0
|
|
20230912,174400,156946710,6040,6040,6040,6040,0
|
|
20230912,174300,156946710,6040,6040,6040,6040,0
|
|
20230912,174200,156946710,6040,6040,6040,6040,0
|
|
20230912,174100,156946710,6040,6040,6040,6040,0
|
|
20230912,174000,156946710,6040,6040,6040,6040,0
|
|
20230912,173900,156946710,6040,6040,6040,6040,0
|
|
20230912,173800,156946710,6040,6040,6040,6040,0
|
|
20230912,173700,156946710,6040,6040,6040,6040,0
|
|
20230912,173600,156946710,6040,6040,6040,6040,0
|
|
20230912,173500,156946710,6040,6040,6040,6040,0
|
|
20230912,173400,156946710,6040,6040,6040,6040,0
|
|
20230912,173300,156946710,6040,6040,6040,6040,0
|
|
20230912,173200,156946710,6040,6040,6040,6040,0
|
|
20230912,173100,156946710,6040,6040,6040,6040,0
|
|
20230912,173000,156946710,6040,6040,6040,6040,0
|
|
20230912,172900,156946710,6040,6040,6040,6040,0
|
|
20230912,172800,156946710,6040,6040,6040,6040,0
|
|
20230912,172700,156946710,6040,6040,6040,6040,0
|
|
20230912,172600,156946710,6040,6040,6040,6040,0
|
|
20230912,172500,156946710,6040,6040,6040,6040,0
|
|
20230912,172400,156946710,6040,6040,6040,6040,0
|
|
20230912,172300,156946710,6040,6040,6040,6040,0
|
|
20230912,172200,156946710,6040,6040,6040,6040,0
|
|
20230912,172100,156946710,6040,6040,6040,6040,0
|
|
20230912,172000,156946710,6040,6040,6040,6040,0
|
|
20230912,171900,156946710,6040,6040,6040,6040,0
|
|
20230912,171800,156946710,6040,6040,6040,6040,0
|
|
20230912,171700,156946710,6040,6040,6040,6040,0
|
|
20230912,171600,156946710,6040,6040,6040,6040,331
|
|
20230912,171500,156946710,6040,6040,6040,6040,0
|
|
20230912,171400,156946710,6040,6040,6040,6040,0
|
|
20230912,171300,156946710,6040,6040,6040,6040,0
|
|
20230912,171200,156946710,6040,6040,6040,6040,0
|
|
20230912,171100,156946710,6040,6040,6040,6040,0
|
|
20230912,171000,156946710,6040,6040,6040,6040,0
|
|
20230912,170900,156946710,6040,6040,6040,6040,0
|
|
20230912,170800,156946710,6040,6040,6040,6040,0
|
|
20230912,170700,156946710,6040,6040,6040,6040,0
|
|
20230912,170600,156946710,6040,6040,6040,6040,0
|
|
20230912,170500,156946710,6040,6040,6040,6040,0
|
|
20230912,170400,156946710,6040,6040,6040,6040,0
|
|
20230912,170300,156946710,6040,6040,6040,6040,0
|
|
20230912,170200,156946710,6040,6040,6040,6040,0
|
|
20230912,170100,156946710,6040,6040,6040,6040,0
|
|
20230912,170000,156946710,6040,6040,6040,6040,0
|
|
20230912,165900,156946710,6040,6040,6040,6040,0
|
|
20230912,165800,156946710,6040,6040,6040,6040,0
|
|
20230912,165700,156946710,6040,6040,6040,6040,0
|
|
20230912,165600,156946710,6040,6040,6040,6040,0
|
|
20230912,165500,156946710,6040,6040,6040,6040,0
|
|
20230912,165400,156946710,6040,6040,6040,6040,0
|
|
20230912,165300,156946710,6040,6040,6040,6040,0
|
|
20230912,165200,156946710,6040,6040,6040,6040,0
|
|
20230912,165100,156946710,6040,6040,6040,6040,0
|
|
20230912,165000,156946710,6040,6040,6040,6040,0
|
|
20230912,164900,156946710,6040,6040,6040,6040,0
|
|
20230912,164800,156946710,6040,6040,6040,6040,0
|
|
20230912,164700,156946710,6040,6040,6040,6040,0
|
|
20230912,164600,156946710,6040,6040,6040,6040,331
|
|
20230912,164500,156946710,6040,6040,6040,6040,0
|
|
20230912,164400,156946710,6040,6040,6040,6040,0
|
|
20230912,164300,156946710,6040,6040,6040,6040,0
|
|
20230912,164200,156946710,6040,6040,6040,6040,0
|
|
20230912,164100,156946710,6040,6040,6040,6040,0
|
|
20230912,164000,156946710,6040,6040,6040,6040,0
|
|
20230912,163900,156946710,6040,6040,6040,6040,0
|
|
20230912,163800,156946710,6040,6040,6040,6040,0
|
|
20230912,163700,156946710,6040,6040,6040,6040,0
|
|
20230912,163600,156946710,6040,6040,6040,6040,0
|
|
20230912,163500,156946710,6040,6040,6040,6040,0
|
|
20230912,163400,156946710,6040,6040,6040,6040,0
|
|
20230912,163300,156946710,6040,6040,6040,6040,0
|
|
20230912,163200,156946710,6040,6040,6040,6040,0
|
|
20230912,163100,156946710,6040,6040,6040,6040,0
|
|
20230912,163000,156946710,6040,6040,6040,6040,0
|
|
20230912,162900,156946710,6040,6040,6040,6040,0
|
|
20230912,162800,156946710,6040,6040,6040,6040,0
|
|
20230912,162700,156946710,6040,6040,6040,6040,0
|
|
20230912,162600,156946710,6040,6040,6040,6040,0
|
|
20230912,162500,156946710,6040,6040,6040,6040,0
|
|
20230912,162400,156946710,6040,6040,6040,6040,0
|
|
20230912,162300,156946710,6040,6040,6040,6040,0
|
|
20230912,162200,156946710,6040,6040,6040,6040,0
|
|
20230912,162100,156946710,6040,6040,6040,6040,0
|
|
20230912,162000,156946710,6040,6040,6040,6040,0
|
|
20230912,161900,156946710,6040,6040,6040,6040,0
|
|
20230912,161800,156946710,6040,6040,6040,6040,0
|
|
20230912,161700,156946710,6040,6040,6040,6040,0
|
|
20230912,161600,156946710,6040,6040,6040,6040,331
|
|
20230912,161500,156946710,6040,6040,6040,6040,0
|
|
20230912,161400,156946710,6040,6040,6040,6040,0
|
|
20230912,161300,156946710,6040,6040,6040,6040,0
|
|
20230912,161200,156946710,6040,6040,6040,6040,0
|
|
20230912,161100,156946710,6040,6040,6040,6040,0
|
|
20230912,161000,156946710,6040,6040,6040,6040,0
|
|
20230912,160900,156946710,6040,6040,6040,6040,0
|
|
20230912,160800,156946710,6040,6040,6040,6040,0
|
|
20230912,160700,156946710,6040,6040,6040,6040,0
|
|
20230912,160600,156946710,6040,6040,6040,6040,0
|
|
20230912,160500,156946710,6040,6040,6040,6040,0
|
|
20230912,160400,156946710,6040,6040,6040,6040,0
|
|
20230912,160300,156946710,6040,6040,6040,6040,0
|
|
20230912,160200,156946710,6040,6040,6040,6040,0
|
|
20230912,160100,156946710,6040,6040,6040,6040,0
|
|
20230912,160000,156946710,6040,6040,6040,6040,0
|
|
20230912,155900,156946710,6040,6040,6040,6040,0
|
|
20230912,155800,156946710,6040,6040,6040,6040,0
|
|
20230912,155700,156946710,6040,6040,6040,6040,0
|
|
20230912,155600,156946710,6040,6040,6040,6040,0
|
|
20230912,155500,156946710,6040,6040,6040,6040,0
|
|
20230912,155400,156946710,6040,6040,6040,6040,0
|
|
20230912,155300,156946710,6040,6040,6040,6040,0
|
|
20230912,155200,156946710,6040,6040,6040,6040,0
|
|
20230912,155100,156946710,6040,6040,6040,6040,0
|
|
20230912,155000,156946710,6040,6040,6040,6040,0
|
|
20230912,154900,156946710,6040,6040,6040,6040,0
|
|
20230912,154800,156946710,6040,6040,6040,6040,0
|
|
20230912,154700,156946710,6040,6040,6040,6040,0
|
|
20230912,154600,156946710,6040,6040,6040,6040,331
|
|
20230912,154500,156946710,6040,6040,6040,6040,0
|
|
20230912,154400,156946710,6040,6040,6040,6040,0
|
|
20230912,154300,156946710,6040,6040,6040,6040,0
|
|
20230912,154200,156946710,6040,6040,6040,6040,0
|
|
20230912,154100,156946710,6040,6040,6040,6040,0
|
|
20230912,154000,156946710,6040,6040,6040,6040,0
|
|
20230912,153900,156946710,6040,6040,6040,6040,0
|
|
20230912,153800,156946710,6040,6040,6040,6040,0
|
|
20230912,153700,156946710,6040,6040,6040,6040,0
|
|
20230912,153600,156946710,6040,6040,6040,6040,0
|
|
20230912,153500,156946710,6040,6040,6040,6040,0
|
|
20230912,153400,156946710,6040,6040,6040,6040,0
|
|
20230912,153300,156946710,6040,6040,6040,6040,0
|
|
20230912,153200,156946710,6040,6040,6040,6040,0
|
|
20230912,153100,156946710,6040,6040,6040,6040,0
|
|
20230912,153000,156946710,6040,6040,6040,6040,331
|
|
20230912,152900,154947470,6060,6060,6060,6060,0
|
|
20230912,152800,154947470,6060,6060,6060,6060,0
|
|
20230912,152700,154947470,6060,6060,6060,6060,0
|
|
20230912,152600,154947470,6060,6060,6060,6060,0
|
|
20230912,152500,154947470,6060,6060,6060,6060,0
|
|
20230912,152400,154947470,6060,6060,6060,6060,0
|
|
20230912,152300,154947470,6060,6060,6060,6060,0
|
|
20230912,152200,154947470,6060,6060,6060,6060,0
|
|
20230912,152100,154947470,6060,6060,6060,6060,0
|
|
20230912,152000,154947470,6060,6060,6060,6060,0
|
|
20230912,151900,154947470,6060,6040,6070,6040,358
|
|
20230912,151800,152784980,6040,6050,6050,6030,667
|
|
20230912,151700,148759690,6050,6050,6050,6050,0
|
|
20230912,151600,148759690,6050,6050,6050,6050,0
|
|
20230912,151500,148759690,6050,6050,6050,6050,5
|
|
20230912,151400,148729440,6050,6050,6050,6050,0
|
|
20230912,151300,148729440,6050,6050,6050,6050,0
|
|
20230912,151200,148729440,6050,6050,6050,6050,0
|
|
20230912,151100,148729440,6050,6050,6050,6050,0
|
|
20230912,151000,148729440,6050,6050,6050,6050,1
|
|
20230912,150900,148723390,6050,6040,6050,6040,18
|
|
20230912,150800,148614660,6040,6040,6040,6040,1583
|
|
20230912,150700,139053340,6080,6080,6080,6080,0
|
|
20230912,150600,139053340,6080,6080,6080,6080,0
|
|
20230912,150500,139053340,6080,6080,6080,6080,0
|
|
20230912,150400,139053340,6080,6080,6080,6080,30
|
|
20230912,150300,138870940,6080,6050,6080,6050,336
|
|
20230912,150200,136829610,6050,6040,6050,6040,112
|
|
20230912,150100,136153120,6040,6040,6040,6040,851
|
|
20230912,150000,131013080,6040,6040,6040,6040,1
|
|
20230912,145900,131007040,6020,6030,6030,6010,4063
|
|
20230912,145800,106544970,6040,6040,6040,6040,1
|
|
20230912,145700,106538930,6040,6050,6050,6040,2137
|
|
20230912,145600,93627210,6060,6060,6060,6060,1
|
|
20230912,145500,93621150,6070,6070,6070,6070,0
|
|
20230912,145400,93621150,6070,6070,6070,6070,1
|
|
20230912,145300,93615080,6070,6070,6070,6070,0
|
|
20230912,145200,93615080,6070,6070,6070,6070,0
|
|
20230912,145100,93615080,6070,6070,6070,6070,0
|
|
20230912,145000,93615080,6070,6070,6070,6070,0
|
|
20230912,144900,93615080,6070,6070,6070,6070,0
|
|
20230912,144800,93615080,6070,6070,6070,6070,0
|
|
20230912,144700,93615080,6070,6070,6070,6070,0
|
|
20230912,144600,93615080,6070,6070,6070,6070,1
|
|
20230912,144500,93609010,6060,6060,6060,6060,0
|
|
20230912,144400,93609010,6060,6060,6060,6060,24
|
|
20230912,144300,93463570,6070,6070,6070,6070,0
|
|
20230912,144200,93463570,6070,6070,6070,6070,10
|
|
20230912,144100,93402870,6070,6070,6070,6070,49
|
|
20230912,144000,93105440,6070,6070,6070,6070,0
|
|
20230912,143900,93105440,6070,6070,6070,6070,0
|
|
20230912,143800,93105440,6070,6070,6070,6070,10
|
|
20230912,143700,93044740,6070,6070,6070,6060,121
|
|
20230912,143600,92311440,6080,6080,6080,6080,0
|
|
20230912,143500,92311440,6080,6080,6080,6080,100
|
|
20230912,143400,91703440,6080,6080,6080,6080,0
|
|
20230912,143300,91703440,6080,6080,6080,6080,0
|
|
20230912,143200,91703440,6080,6080,6080,6080,1
|
|
20230912,143100,91697360,6080,6080,6080,6080,0
|
|
20230912,143000,91697360,6080,6080,6080,6080,0
|
|
20230912,142900,91697360,6080,6080,6080,6080,0
|
|
20230912,142800,91697360,6080,6080,6080,6080,0
|
|
20230912,142700,91697360,6080,6080,6080,6080,0
|
|
20230912,142600,91697360,6080,6080,6080,6080,0
|
|
20230912,142500,91697360,6080,6080,6080,6080,0
|
|
20230912,142400,91697360,6080,6080,6080,6080,45
|
|
20230912,142300,91423760,6080,6080,6080,6080,0
|
|
20230912,142200,91423760,6080,6080,6080,6080,0
|
|
20230912,142100,91423760,6080,6080,6080,6080,0
|
|
20230912,142000,91423760,6080,6080,6080,6080,0
|
|
20230912,141900,91423760,6080,6080,6080,6080,0
|
|
20230912,141800,91423760,6080,6080,6080,6080,0
|
|
20230912,141700,91423760,6080,6080,6080,6080,0
|
|
20230912,141600,91423760,6080,6080,6080,6080,0
|
|
20230912,141500,91423760,6080,6080,6080,6080,0
|
|
20230912,141400,91423760,6080,6080,6080,6080,0
|
|
20230912,141300,91423760,6080,6080,6080,6080,0
|
|
20230912,141200,91423760,6080,6080,6080,6080,0
|
|
20230912,141100,91423760,6080,6080,6080,6080,0
|
|
20230912,141000,91423760,6080,6080,6080,6080,0
|
|
20230912,140900,91423760,6080,6080,6080,6080,0
|
|
20230912,140800,91423760,6080,6080,6080,6080,100
|
|
20230912,140700,90815760,6080,6080,6080,6080,0
|
|
20230912,140600,90815760,6080,6080,6080,6080,0
|
|
20230912,140500,90815760,6080,6080,6080,6080,0
|
|
20230912,140400,90815760,6080,6080,6080,6080,0
|
|
20230912,140300,90815760,6080,6080,6080,6080,0
|
|
20230912,140200,90815760,6080,6060,6080,6060,105
|
|
20230912,140100,90179440,6080,6070,6080,6060,268
|
|
20230912,140000,88553700,6070,6070,6070,6070,0
|
|
20230912,135900,88553700,6070,6070,6070,6070,0
|
|
20230912,135800,88553700,6070,6070,6070,6070,1
|
|
20230912,135700,88547630,6070,6070,6070,6070,0
|
|
20230912,135600,88547630,6070,6070,6070,6070,0
|
|
20230912,135500,88547630,6070,6070,6070,6070,0
|
|
20230912,135400,88547630,6070,6060,6070,6060,436
|
|
20230912,135300,85905460,6060,6060,6060,6060,0
|
|
20230912,135200,85905460,6060,6060,6060,6060,0
|
|
20230912,135100,85905460,6060,6060,6060,6060,0
|
|
20230912,135000,85905460,6060,6060,6060,6060,0
|
|
20230912,134900,85905460,6060,6060,6060,6060,0
|
|
20230912,134800,85905460,6060,6060,6060,6060,0
|
|
20230912,134700,85905460,6060,6060,6060,6060,0
|
|
20230912,134600,85905460,6060,6060,6060,6060,107
|
|
20230912,134500,85257040,6070,6070,6070,6070,0
|
|
20230912,134400,85257040,6070,6070,6070,6070,4
|
|
20230912,134300,85232760,6080,6080,6080,6080,0
|
|
20230912,134200,85232760,6080,6080,6080,6080,0
|
|
20230912,134100,85232760,6080,6080,6080,6080,0
|
|
20230912,134000,85232760,6080,6080,6080,6080,0
|
|
20230912,133900,85232760,6080,6080,6080,6080,1
|
|
20230912,133800,85226680,6060,6050,6060,6050,830
|
|
20230912,133700,80199380,6040,6040,6040,6040,1
|
|
20230912,133600,80193340,6050,6050,6050,6050,0
|
|
20230912,133500,80193340,6050,6050,6050,6050,0
|
|
20230912,133400,80193340,6050,6050,6050,6050,0
|
|
20230912,133300,80193340,6050,6050,6050,6050,0
|
|
20230912,133200,80193340,6050,6050,6050,6050,0
|
|
20230912,133100,80193340,6050,6050,6050,6050,0
|
|
20230912,133000,80193340,6050,6050,6050,6050,0
|
|
20230912,132900,80193340,6050,6050,6050,6050,0
|
|
20230912,132800,80193340,6050,6050,6050,6050,0
|
|
20230912,132700,80193340,6050,6050,6050,6050,0
|
|
20230912,132600,80193340,6050,6050,6050,6050,0
|
|
20230912,132500,80193340,6050,6050,6050,6050,0
|
|
20230912,132400,80193340,6050,6050,6050,6050,165
|
|
20230912,132300,79195090,6050,6050,6050,6050,0
|
|
20230912,132200,79195090,6050,6050,6050,6050,1
|
|
20230912,132100,79189040,6040,6040,6040,6040,0
|
|
20230912,132000,79189040,6040,6040,6040,6040,0
|
|
20230912,131900,79189040,6040,6040,6040,6040,200
|
|
20230912,131800,77981040,6040,6040,6040,6040,3392
|
|
20230912,131700,57493360,6050,6050,6050,6050,0
|
|
20230912,131600,57493360,6050,6050,6050,6050,264
|
|
20230912,131500,55896160,6060,6060,6060,6060,0
|
|
20230912,131400,55896160,6060,6060,6060,6060,0
|
|
20230912,131300,55896160,6060,6060,6060,6060,0
|
|
20230912,131200,55896160,6060,6060,6060,6060,0
|
|
20230912,131100,55896160,6060,6060,6060,6060,0
|
|
20230912,131000,55896160,6060,6060,6060,6060,0
|
|
20230912,130900,55896160,6060,6060,6060,6060,0
|
|
20230912,130800,55896160,6060,6060,6060,6060,0
|
|
20230912,130700,55896160,6060,6060,6060,6060,0
|
|
20230912,130600,55896160,6060,6060,6060,6060,0
|
|
20230912,130500,55896160,6060,6060,6060,6060,0
|
|
20230912,130400,55896160,6060,6060,6060,6060,0
|
|
20230912,130300,55896160,6060,6060,6060,6060,0
|
|
20230912,130200,55896160,6060,6060,6060,6060,0
|
|
20230912,130100,55896160,6060,6060,6060,6060,0
|
|
20230912,130000,55896160,6060,6060,6060,6060,0
|
|
20230912,125900,55896160,6060,6060,6060,6060,0
|
|
20230912,125800,55896160,6060,6060,6060,6060,0
|
|
20230912,125700,55896160,6060,6060,6060,6060,0
|
|
20230912,125600,55896160,6060,6060,6060,6060,0
|
|
20230912,125500,55896160,6060,6060,6060,6060,0
|
|
20230912,125400,55896160,6060,6060,6060,6060,0
|
|
20230912,125300,55896160,6060,6060,6060,6060,20
|
|
20230912,125200,55774960,6060,6060,6060,6060,0
|
|
20230912,125100,55774960,6060,6060,6060,6060,0
|
|
20230912,125000,55774960,6060,6060,6060,6060,0
|
|
20230912,124900,55774960,6060,6060,6060,6060,0
|
|
20230912,124800,55774960,6060,6060,6060,6060,0
|
|
20230912,124700,55774960,6060,6060,6060,6060,0
|
|
20230912,124600,55774960,6060,6060,6060,6060,0
|
|
20230912,124500,55774960,6060,6060,6060,6060,0
|
|
20230912,124400,55774960,6060,6060,6060,6060,7
|
|
20230912,124300,55732540,6060,6060,6060,6060,0
|
|
20230912,124200,55732540,6060,6060,6060,6060,21
|
|
20230912,124100,55605280,6060,6060,6060,6060,0
|
|
20230912,124000,55605280,6060,6060,6060,6060,0
|
|
20230912,123900,55605280,6060,6060,6060,6060,1
|
|
20230912,123800,55599220,6050,6050,6050,6050,0
|
|
20230912,123700,55599220,6050,6050,6050,6050,0
|
|
20230912,123600,55599220,6050,6050,6050,6050,58
|
|
20230912,123500,55248320,6060,6060,6060,6060,1
|
|
20230912,123400,55242260,6050,6050,6050,6050,0
|
|
20230912,123300,55242260,6050,6050,6050,6050,0
|
|
20230912,123200,55242260,6050,6050,6050,6050,0
|
|
20230912,123100,55242260,6050,6050,6050,6050,0
|
|
20230912,123000,55242260,6050,6050,6050,6050,0
|
|
20230912,122900,55242260,6050,6050,6050,6050,0
|
|
20230912,122800,55242260,6050,6050,6050,6050,0
|
|
20230912,122700,55242260,6050,6050,6050,6050,0
|
|
20230912,122600,55242260,6050,6050,6050,6050,0
|
|
20230912,122500,55242260,6050,6050,6050,6050,0
|
|
20230912,122400,55242260,6050,6050,6050,6050,336
|
|
20230912,122300,53209460,6060,6060,6060,6060,0
|
|
20230912,122200,53209460,6060,6060,6060,6060,0
|
|
20230912,122100,53209460,6060,6060,6060,6060,0
|
|
20230912,122000,53209460,6060,6060,6060,6060,0
|
|
20230912,121900,53209460,6060,6060,6060,6060,0
|
|
20230912,121800,53209460,6060,6060,6060,6060,0
|
|
20230912,121700,53209460,6060,6060,6060,6060,0
|
|
20230912,121600,53209460,6060,6060,6060,6060,0
|
|
20230912,121500,53209460,6060,6060,6060,6060,0
|
|
20230912,121400,53209460,6060,6060,6060,6060,0
|
|
20230912,121300,53209460,6060,6060,6060,6060,0
|
|
20230912,121200,53209460,6060,6060,6060,6060,0
|
|
20230912,121100,53209460,6060,6060,6060,6060,0
|
|
20230912,121000,53209460,6060,6050,6060,6050,408
|
|
20230912,120900,50741050,6060,6060,6060,6060,0
|
|
20230912,120800,50741050,6060,6060,6060,6060,0
|
|
20230912,120700,50741050,6060,6060,6060,6060,0
|
|
20230912,120600,50741050,6060,6060,6060,6060,0
|
|
20230912,120500,50741050,6060,6060,6060,6060,9
|
|
20230912,120400,50686510,6060,6060,6060,6060,1
|
|
20230912,120300,50680450,6060,6060,6060,6060,0
|
|
20230912,120200,50680450,6060,6060,6060,6060,0
|
|
20230912,120100,50680450,6060,6060,6060,6060,0
|
|
20230912,120000,50680450,6060,6060,6060,6060,0
|
|
20230912,115900,50680450,6060,6060,6060,6060,0
|
|
20230912,115800,50680450,6060,6060,6060,6060,0
|
|
20230912,115700,50680450,6060,6060,6060,6060,0
|
|
20230912,115600,50680450,6060,6060,6060,6060,0
|
|
20230912,115500,50680450,6060,6060,6060,6060,0
|
|
20230912,115400,50680450,6060,6060,6060,6060,0
|
|
20230912,115300,50680450,6060,6060,6060,6060,0
|
|
20230912,115200,50680450,6060,6060,6060,6060,0
|
|
20230912,115100,50680450,6060,6060,6060,6060,0
|
|
20230912,115000,50680450,6060,6060,6060,6060,152
|
|
20230912,114900,49759330,6060,6060,6060,6060,0
|
|
20230912,114800,49759330,6060,6060,6060,6060,0
|
|
20230912,114700,49759330,6060,6060,6060,6060,1
|
|
20230912,114600,49753270,6050,6050,6050,6050,0
|
|
20230912,114500,49753270,6050,6050,6050,6050,0
|
|
20230912,114400,49753270,6050,6050,6050,6050,1
|
|
20230912,114300,49747220,6050,6050,6050,6050,0
|
|
20230912,114200,49747220,6050,6060,6060,6050,237
|
|
20230912,114100,48312530,6070,6070,6070,6070,0
|
|
20230912,114000,48312530,6070,6070,6070,6070,0
|
|
20230912,113900,48312530,6070,6070,6070,6070,1
|
|
20230912,113800,48306460,6060,6060,6060,6060,100
|
|
20230912,113700,47700460,6070,6070,6070,6070,0
|
|
20230912,113600,47700460,6070,6080,6080,6070,16
|
|
20230912,113500,47603260,6080,6080,6080,6080,3
|
|
20230912,113400,47585020,6080,6080,6080,6080,0
|
|
20230912,113300,47585020,6080,6080,6080,6080,0
|
|
20230912,113200,47585020,6080,6080,6080,6080,1
|
|
20230912,113100,47578940,6060,6060,6060,6060,0
|
|
20230912,113000,47578940,6060,6060,6060,6060,117
|
|
20230912,112900,46869920,6060,6060,6060,6060,0
|
|
20230912,112800,46869920,6060,6060,6060,6060,0
|
|
20230912,112700,46869920,6060,6060,6060,6060,0
|
|
20230912,112600,46869920,6060,6060,6060,6060,64
|
|
20230912,112500,46482080,6070,6070,6070,6060,154
|
|
20230912,112400,45548480,6070,6070,6070,6070,0
|
|
20230912,112300,45548480,6070,6070,6070,6070,0
|
|
20230912,112200,45548480,6070,6070,6070,6070,0
|
|
20230912,112100,45548480,6070,6070,6070,6070,0
|
|
20230912,112000,45548480,6070,6070,6070,6070,0
|
|
20230912,111900,45548480,6070,6070,6070,6070,0
|
|
20230912,111800,45548480,6070,6070,6070,6070,0
|
|
20230912,111700,45548480,6070,6070,6070,6070,0
|
|
20230912,111600,45548480,6070,6070,6070,6070,1
|
|
20230912,111500,45542410,6060,6060,6060,6060,0
|
|
20230912,111400,45542410,6060,6060,6060,6060,0
|
|
20230912,111300,45542410,6060,6060,6060,6060,0
|
|
20230912,111200,45542410,6060,6060,6060,6060,5
|
|
20230912,111100,45512110,6070,6070,6070,6070,0
|
|
20230912,111000,45512110,6070,6070,6070,6070,0
|
|
20230912,110900,45512110,6070,6070,6070,6070,0
|
|
20230912,110800,45512110,6070,6070,6070,6070,0
|
|
20230912,110700,45512110,6070,6070,6070,6070,100
|
|
20230912,110600,44905110,6070,6070,6070,6070,0
|
|
20230912,110500,44905110,6070,6070,6070,6070,0
|
|
20230912,110400,44905110,6070,6070,6070,6070,0
|
|
20230912,110300,44905110,6070,6070,6070,6070,0
|
|
20230912,110200,44905110,6070,6070,6070,6070,0
|
|
20230912,110100,44905110,6070,6070,6070,6070,1
|
|
20230912,110000,44899040,6060,6060,6060,6060,303
|
|
20230912,105900,43062860,6060,6060,6060,6060,0
|
|
20230912,105800,43062860,6060,6060,6060,6060,1
|
|
20230912,105700,43056800,6050,6060,6060,6050,196
|
|
20230912,105600,41870000,6060,6060,6060,6060,0
|
|
20230912,105500,41870000,6060,6060,6060,6060,0
|
|
20230912,105400,41870000,6060,6060,6060,6060,0
|
|
20230912,105300,41870000,6060,6060,6060,6060,0
|
|
20230912,105200,41870000,6060,6060,6060,6060,0
|
|
20230912,105100,41870000,6060,6060,6060,6060,0
|
|
20230912,105000,41870000,6060,6060,6060,6060,0
|
|
20230912,104900,41870000,6060,6060,6060,6060,0
|
|
20230912,104800,41870000,6060,6060,6060,6060,0
|
|
20230912,104700,41870000,6060,6060,6060,6060,0
|
|
20230912,104600,41870000,6060,6060,6060,6060,0
|
|
20230912,104500,41870000,6060,6060,6060,6060,1
|
|
20230912,104400,41863940,6040,6060,6060,6040,161
|
|
20230912,104300,40888420,6060,6060,6060,6060,0
|
|
20230912,104200,40888420,6060,6060,6060,6060,0
|
|
20230912,104100,40888420,6060,6060,6060,6060,0
|
|
20230912,104000,40888420,6060,6060,6060,6060,30
|
|
20230912,103900,40706620,6060,6060,6060,6060,0
|
|
20230912,103800,40706620,6060,6060,6060,6060,0
|
|
20230912,103700,40706620,6060,6060,6060,6060,0
|
|
20230912,103600,40706620,6060,6060,6060,6060,0
|
|
20230912,103500,40706620,6060,6060,6060,6060,1
|
|
20230912,103400,40700560,6040,6040,6040,6040,664
|
|
20230912,103300,36690000,6030,6030,6030,6030,0
|
|
20230912,103200,36690000,6030,6050,6050,6030,1800
|
|
20230912,103100,25834150,6070,6070,6070,6070,0
|
|
20230912,103000,25834150,6070,6070,6070,6070,1
|
|
20230912,102900,25828080,6050,6050,6050,6050,0
|
|
20230912,102800,25828080,6050,6070,6070,6050,11
|
|
20230912,102700,25761510,6050,6050,6050,6050,76
|
|
20230912,102600,25301710,6070,6070,6070,6070,0
|
|
20230912,102500,25301710,6070,6070,6070,6070,0
|
|
20230912,102400,25301710,6070,6070,6070,6070,0
|
|
20230912,102300,25301710,6070,6070,6070,6070,0
|
|
20230912,102200,25301710,6070,6070,6070,6070,0
|
|
20230912,102100,25301710,6070,6070,6070,6070,0
|
|
20230912,102000,25301710,6070,6070,6070,6070,0
|
|
20230912,101900,25301710,6070,6070,6070,6070,1
|
|
20230912,101800,25295640,6050,6050,6050,6050,5
|
|
20230912,101700,25265390,6070,6070,6070,6070,0
|
|
20230912,101600,25265390,6070,6070,6070,6070,0
|
|
20230912,101500,25265390,6070,6070,6070,6070,0
|
|
20230912,101400,25265390,6070,6070,6070,6070,0
|
|
20230912,101300,25265390,6070,6070,6070,6070,0
|
|
20230912,101200,25265390,6070,6070,6070,6070,0
|
|
20230912,101100,25265390,6070,6070,6070,6050,531
|
|
20230912,101000,22051500,6080,6080,6080,6080,0
|
|
20230912,100900,22051500,6080,6070,6080,6070,971
|
|
20230912,100800,16157520,6070,6070,6070,6070,0
|
|
20230912,100700,16157520,6070,6060,6070,6060,2
|
|
20230912,100600,16145390,6070,6070,6070,6070,0
|
|
20230912,100500,16145390,6070,6060,6070,6050,248
|
|
20230912,100400,14643140,6080,6080,6080,6080,0
|
|
20230912,100300,14643140,6080,6080,6080,6080,0
|
|
20230912,100200,14643140,6080,6080,6080,6080,0
|
|
20230912,100100,14643140,6080,6080,6080,6080,0
|
|
20230912,100000,14643140,6080,6080,6080,6080,0
|
|
20230912,095900,14643140,6080,6080,6080,6080,0
|
|
20230912,095800,14643140,6080,6080,6080,6050,625
|
|
20230912,095700,10860090,6080,6080,6080,6080,0
|
|
20230912,095600,10860090,6080,6080,6080,6080,0
|
|
20230912,095500,10860090,6080,6080,6080,6080,0
|
|
20230912,095400,10860090,6080,6080,6080,6080,0
|
|
20230912,095300,10860090,6080,6080,6080,6080,0
|
|
20230912,095200,10860090,6080,6080,6080,6080,200
|
|
20230912,095100,9644090,6080,6080,6080,6080,1
|
|
20230912,095000,9638010,6060,6060,6060,6060,3
|
|
20230912,094900,9619830,6080,6080,6080,6080,0
|
|
20230912,094800,9619830,6080,6080,6080,6080,0
|
|
20230912,094700,9619830,6080,6080,6080,6080,0
|
|
20230912,094600,9619830,6080,6080,6080,6080,0
|
|
20230912,094500,9619830,6080,6080,6080,6080,1
|
|
20230912,094400,9613750,6060,6070,6070,6060,22
|
|
20230912,094300,9480260,6070,6070,6070,6070,3
|
|
20230912,094200,9462050,6080,6080,6080,6080,16
|
|
20230912,094100,9364770,6090,6090,6090,6090,1
|
|
20230912,094000,9358680,6080,6080,6080,6080,0
|
|
20230912,093900,9358680,6080,6080,6080,6080,0
|
|
20230912,093800,9358680,6080,6080,6080,6080,0
|
|
20230912,093700,9358680,6080,6080,6080,6080,0
|
|
20230912,093600,9358680,6080,6080,6080,6080,0
|
|
20230912,093500,9358680,6080,6080,6080,6080,0
|
|
20230912,093400,9358680,6080,6080,6080,6080,0
|
|
20230912,093300,9358680,6080,6080,6080,6080,30
|
|
20230912,093200,9176280,6100,6100,6100,6100,0
|
|
20230912,093100,9176280,6100,6100,6100,6100,10
|
|
20230912,093000,9115280,6100,6100,6100,6100,0
|
|
20230912,092900,9115280,6100,6100,6100,6100,0
|
|
20230912,092800,9115280,6100,6100,6100,6100,0
|
|
20230912,092700,9115280,6100,6090,6100,6090,180
|
|
20230912,092600,8017770,6090,6100,6100,6090,59
|
|
20230912,092500,7658150,6110,6100,6110,6100,199
|
|
20230912,092400,6443250,6100,6100,6100,6100,100
|
|
20230912,092300,5833250,6100,6100,6100,6100,0
|
|
20230912,092200,5833250,6100,6100,6100,6100,0
|
|
20230912,092100,5833250,6100,6100,6100,6100,0
|
|
20230912,092000,5833250,6100,6100,6100,6100,0
|
|
20230912,091900,5833250,6100,6100,6100,6100,0
|
|
20230912,091800,5833250,6100,6100,6100,6100,0
|
|
20230912,091700,5833250,6100,6100,6100,6100,2
|
|
20230912,091600,5821050,6100,6100,6100,6100,26
|
|
20230912,091500,5662450,6100,6080,6100,6080,104
|
|
20230912,091400,5030110,6080,6080,6080,6080,0
|
|
20230912,091300,5030110,6080,6090,6090,6080,32
|
|
20230912,091200,4835260,6110,6110,6110,6110,2
|
|
20230912,091100,4823040,6110,6110,6110,6110,0
|
|
20230912,091000,4823040,6110,6110,6110,6110,1
|
|
20230912,090900,4816930,6090,6090,6090,6090,16
|
|
20230912,090800,4719490,6110,6090,6120,6090,326
|
|
20230912,090700,2726190,6080,6080,6080,6080,0
|
|
20230912,090600,2726190,6080,6080,6080,6080,0
|
|
20230912,090500,2726190,6080,6080,6090,6080,60
|
|
20230912,090400,2361380,6080,6080,6080,6080,1
|
|
20230912,090300,2355300,6030,6030,6030,6030,20
|
|
20230912,090200,2234700,6020,6020,6020,6020,0
|
|
20230912,090100,2234700,6020,6020,6020,6020,0
|
|
20230912,090000,2234700,6020,6080,6080,6020,371
|