679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,201600,172840420,6050,6050,6050,6050,74
|
|
20230913,201500,172840420,6050,6050,6050,6050,0
|
|
20230913,201400,172840420,6050,6050,6050,6050,0
|
|
20230913,201300,172840420,6050,6050,6050,6050,0
|
|
20230913,201200,172840420,6050,6050,6050,6050,0
|
|
20230913,201100,172840420,6050,6050,6050,6050,0
|
|
20230913,201000,172840420,6050,6050,6050,6050,0
|
|
20230913,200900,172840420,6050,6050,6050,6050,0
|
|
20230913,200800,172840420,6050,6050,6050,6050,0
|
|
20230913,200700,172840420,6050,6050,6050,6050,0
|
|
20230913,200600,172840420,6050,6050,6050,6050,0
|
|
20230913,200500,172840420,6050,6050,6050,6050,0
|
|
20230913,200400,172840420,6050,6050,6050,6050,0
|
|
20230913,200300,172840420,6050,6050,6050,6050,0
|
|
20230913,200200,172840420,6050,6050,6050,6050,0
|
|
20230913,200100,172840420,6050,6050,6050,6050,0
|
|
20230913,200000,172840420,6050,6050,6050,6050,0
|
|
20230913,195900,172840420,6050,6050,6050,6050,0
|
|
20230913,195800,172840420,6050,6050,6050,6050,0
|
|
20230913,195700,172840420,6050,6050,6050,6050,0
|
|
20230913,195600,172840420,6050,6050,6050,6050,0
|
|
20230913,195500,172840420,6050,6050,6050,6050,0
|
|
20230913,195400,172840420,6050,6050,6050,6050,0
|
|
20230913,195300,172840420,6050,6050,6050,6050,0
|
|
20230913,195200,172840420,6050,6050,6050,6050,0
|
|
20230913,195100,172840420,6050,6050,6050,6050,0
|
|
20230913,195000,172840420,6050,6050,6050,6050,0
|
|
20230913,194900,172840420,6050,6050,6050,6050,0
|
|
20230913,194800,172840420,6050,6050,6050,6050,0
|
|
20230913,194700,172840420,6050,6050,6050,6050,0
|
|
20230913,194600,172840420,6050,6050,6050,6050,74
|
|
20230913,194500,172840420,6050,6050,6050,6050,0
|
|
20230913,194400,172840420,6050,6050,6050,6050,0
|
|
20230913,194300,172840420,6050,6050,6050,6050,0
|
|
20230913,194200,172840420,6050,6050,6050,6050,0
|
|
20230913,194100,172840420,6050,6050,6050,6050,0
|
|
20230913,194000,172840420,6050,6050,6050,6050,0
|
|
20230913,193900,172840420,6050,6050,6050,6050,0
|
|
20230913,193800,172840420,6050,6050,6050,6050,0
|
|
20230913,193700,172840420,6050,6050,6050,6050,0
|
|
20230913,193600,172840420,6050,6050,6050,6050,0
|
|
20230913,193500,172840420,6050,6050,6050,6050,0
|
|
20230913,193400,172840420,6050,6050,6050,6050,0
|
|
20230913,193300,172840420,6050,6050,6050,6050,0
|
|
20230913,193200,172840420,6050,6050,6050,6050,0
|
|
20230913,193100,172840420,6050,6050,6050,6050,0
|
|
20230913,193000,172840420,6050,6050,6050,6050,0
|
|
20230913,192900,172840420,6050,6050,6050,6050,0
|
|
20230913,192800,172840420,6050,6050,6050,6050,0
|
|
20230913,192700,172840420,6050,6050,6050,6050,0
|
|
20230913,192600,172840420,6050,6050,6050,6050,0
|
|
20230913,192500,172840420,6050,6050,6050,6050,0
|
|
20230913,192400,172840420,6050,6050,6050,6050,0
|
|
20230913,192300,172840420,6050,6050,6050,6050,0
|
|
20230913,192200,172840420,6050,6050,6050,6050,0
|
|
20230913,192100,172840420,6050,6050,6050,6050,0
|
|
20230913,192000,172840420,6050,6050,6050,6050,0
|
|
20230913,191900,172840420,6050,6050,6050,6050,0
|
|
20230913,191800,172840420,6050,6050,6050,6050,0
|
|
20230913,191700,172840420,6050,6050,6050,6050,0
|
|
20230913,191600,172840420,6050,6050,6050,6050,74
|
|
20230913,191500,172840420,6050,6050,6050,6050,0
|
|
20230913,191400,172840420,6050,6050,6050,6050,0
|
|
20230913,191300,172840420,6050,6050,6050,6050,0
|
|
20230913,191200,172840420,6050,6050,6050,6050,0
|
|
20230913,191100,172840420,6050,6050,6050,6050,0
|
|
20230913,191000,172840420,6050,6050,6050,6050,0
|
|
20230913,190900,172840420,6050,6050,6050,6050,0
|
|
20230913,190800,172840420,6050,6050,6050,6050,0
|
|
20230913,190700,172840420,6050,6050,6050,6050,0
|
|
20230913,190600,172840420,6050,6050,6050,6050,0
|
|
20230913,190500,172840420,6050,6050,6050,6050,0
|
|
20230913,190400,172840420,6050,6050,6050,6050,0
|
|
20230913,190300,172840420,6050,6050,6050,6050,0
|
|
20230913,190200,172840420,6050,6050,6050,6050,0
|
|
20230913,190100,172840420,6050,6050,6050,6050,0
|
|
20230913,190000,172840420,6050,6050,6050,6050,0
|
|
20230913,185900,172840420,6050,6050,6050,6050,0
|
|
20230913,185800,172840420,6050,6050,6050,6050,0
|
|
20230913,185700,172840420,6050,6050,6050,6050,0
|
|
20230913,185600,172840420,6050,6050,6050,6050,0
|
|
20230913,185500,172840420,6050,6050,6050,6050,0
|
|
20230913,185400,172840420,6050,6050,6050,6050,0
|
|
20230913,185300,172840420,6050,6050,6050,6050,0
|
|
20230913,185200,172840420,6050,6050,6050,6050,0
|
|
20230913,185100,172840420,6050,6050,6050,6050,0
|
|
20230913,185000,172840420,6050,6050,6050,6050,0
|
|
20230913,184900,172840420,6050,6050,6050,6050,0
|
|
20230913,184800,172840420,6050,6050,6050,6050,0
|
|
20230913,184700,172840420,6050,6050,6050,6050,0
|
|
20230913,184600,172840420,6050,6050,6050,6050,74
|
|
20230913,184500,172840420,6050,6050,6050,6050,0
|
|
20230913,184400,172840420,6050,6050,6050,6050,0
|
|
20230913,184300,172840420,6050,6050,6050,6050,0
|
|
20230913,184200,172840420,6050,6050,6050,6050,0
|
|
20230913,184100,172840420,6050,6050,6050,6050,0
|
|
20230913,184000,172840420,6050,6050,6050,6050,0
|
|
20230913,183900,172840420,6050,6050,6050,6050,0
|
|
20230913,183800,172840420,6050,6050,6050,6050,0
|
|
20230913,183700,172840420,6050,6050,6050,6050,0
|
|
20230913,183600,172840420,6050,6050,6050,6050,0
|
|
20230913,183500,172840420,6050,6050,6050,6050,0
|
|
20230913,183400,172840420,6050,6050,6050,6050,0
|
|
20230913,183300,172840420,6050,6050,6050,6050,0
|
|
20230913,183200,172840420,6050,6050,6050,6050,0
|
|
20230913,183100,172840420,6050,6050,6050,6050,0
|
|
20230913,183000,172840420,6050,6050,6050,6050,0
|
|
20230913,182900,172840420,6050,6050,6050,6050,0
|
|
20230913,182800,172840420,6050,6050,6050,6050,0
|
|
20230913,182700,172840420,6050,6050,6050,6050,0
|
|
20230913,182600,172840420,6050,6050,6050,6050,0
|
|
20230913,182500,172840420,6050,6050,6050,6050,0
|
|
20230913,182400,172840420,6050,6050,6050,6050,0
|
|
20230913,182300,172840420,6050,6050,6050,6050,0
|
|
20230913,182200,172840420,6050,6050,6050,6050,0
|
|
20230913,182100,172840420,6050,6050,6050,6050,0
|
|
20230913,182000,172840420,6050,6050,6050,6050,0
|
|
20230913,181900,172840420,6050,6050,6050,6050,0
|
|
20230913,181800,172840420,6050,6050,6050,6050,0
|
|
20230913,181700,172840420,6050,6050,6050,6050,0
|
|
20230913,181600,172840420,6050,6050,6050,6050,74
|
|
20230913,181500,172840420,6050,6050,6050,6050,0
|
|
20230913,181400,172840420,6050,6050,6050,6050,0
|
|
20230913,181300,172840420,6050,6050,6050,6050,0
|
|
20230913,181200,172840420,6050,6050,6050,6050,0
|
|
20230913,181100,172840420,6050,6050,6050,6050,0
|
|
20230913,181000,172840420,6050,6050,6050,6050,0
|
|
20230913,180900,172840420,6050,6050,6050,6050,0
|
|
20230913,180800,172840420,6050,6050,6050,6050,0
|
|
20230913,180700,172840420,6050,6050,6050,6050,0
|
|
20230913,180600,172840420,6050,6050,6050,6050,0
|
|
20230913,180500,172840420,6050,6050,6050,6050,0
|
|
20230913,180400,172840420,6050,6050,6050,6050,0
|
|
20230913,180300,172840420,6050,6050,6050,6050,0
|
|
20230913,180200,172840420,6050,6050,6050,6050,0
|
|
20230913,180100,172840420,6050,6050,6050,6050,0
|
|
20230913,180000,172840420,6050,6050,6050,6050,0
|
|
20230913,175900,172840420,6050,6050,6050,6050,0
|
|
20230913,175800,172840420,6050,6050,6050,6050,0
|
|
20230913,175700,172840420,6050,6050,6050,6050,0
|
|
20230913,175600,172840420,6050,6050,6050,6050,0
|
|
20230913,175500,172840420,6050,6050,6050,6050,0
|
|
20230913,175400,172840420,6050,6050,6050,6050,0
|
|
20230913,175300,172840420,6050,6050,6050,6050,0
|
|
20230913,175200,172840420,6050,6050,6050,6050,0
|
|
20230913,175100,172840420,6050,6050,6050,6050,0
|
|
20230913,175000,172840420,6050,6050,6050,6050,0
|
|
20230913,174900,172840420,6050,6050,6050,6050,0
|
|
20230913,174800,172840420,6050,6050,6050,6050,0
|
|
20230913,174700,172840420,6050,6050,6050,6050,0
|
|
20230913,174600,172840420,6050,6050,6050,6050,74
|
|
20230913,174500,172840420,6050,6050,6050,6050,0
|
|
20230913,174400,172840420,6050,6050,6050,6050,0
|
|
20230913,174300,172840420,6050,6050,6050,6050,0
|
|
20230913,174200,172840420,6050,6050,6050,6050,0
|
|
20230913,174100,172840420,6050,6050,6050,6050,0
|
|
20230913,174000,172840420,6050,6050,6050,6050,0
|
|
20230913,173900,172840420,6050,6050,6050,6050,0
|
|
20230913,173800,172840420,6050,6050,6050,6050,0
|
|
20230913,173700,172840420,6050,6050,6050,6050,0
|
|
20230913,173600,172840420,6050,6050,6050,6050,0
|
|
20230913,173500,172840420,6050,6050,6050,6050,0
|
|
20230913,173400,172840420,6050,6050,6050,6050,0
|
|
20230913,173300,172840420,6050,6050,6050,6050,0
|
|
20230913,173200,172840420,6050,6050,6050,6050,0
|
|
20230913,173100,172840420,6050,6050,6050,6050,0
|
|
20230913,173000,172840420,6050,6050,6050,6050,0
|
|
20230913,172900,172840420,6050,6050,6050,6050,0
|
|
20230913,172800,172840420,6050,6050,6050,6050,0
|
|
20230913,172700,172840420,6050,6050,6050,6050,0
|
|
20230913,172600,172840420,6050,6050,6050,6050,0
|
|
20230913,172500,172840420,6050,6050,6050,6050,0
|
|
20230913,172400,172840420,6050,6050,6050,6050,0
|
|
20230913,172300,172840420,6050,6050,6050,6050,0
|
|
20230913,172200,172840420,6050,6050,6050,6050,0
|
|
20230913,172100,172840420,6050,6050,6050,6050,0
|
|
20230913,172000,172840420,6050,6050,6050,6050,0
|
|
20230913,171900,172840420,6050,6050,6050,6050,0
|
|
20230913,171800,172840420,6050,6050,6050,6050,0
|
|
20230913,171700,172840420,6050,6050,6050,6050,0
|
|
20230913,171600,172840420,6050,6050,6050,6050,74
|
|
20230913,171500,172840420,6050,6050,6050,6050,0
|
|
20230913,171400,172840420,6050,6050,6050,6050,0
|
|
20230913,171300,172840420,6050,6050,6050,6050,0
|
|
20230913,171200,172840420,6050,6050,6050,6050,0
|
|
20230913,171100,172840420,6050,6050,6050,6050,0
|
|
20230913,171000,172840420,6050,6050,6050,6050,0
|
|
20230913,170900,172840420,6050,6050,6050,6050,0
|
|
20230913,170800,172840420,6050,6050,6050,6050,0
|
|
20230913,170700,172840420,6050,6050,6050,6050,0
|
|
20230913,170600,172840420,6050,6050,6050,6050,0
|
|
20230913,170500,172840420,6050,6050,6050,6050,0
|
|
20230913,170400,172840420,6050,6050,6050,6050,0
|
|
20230913,170300,172840420,6050,6050,6050,6050,0
|
|
20230913,170200,172840420,6050,6050,6050,6050,0
|
|
20230913,170100,172840420,6050,6050,6050,6050,0
|
|
20230913,170000,172840420,6050,6050,6050,6050,0
|
|
20230913,165900,172840420,6050,6050,6050,6050,0
|
|
20230913,165800,172840420,6050,6050,6050,6050,0
|
|
20230913,165700,172840420,6050,6050,6050,6050,0
|
|
20230913,165600,172840420,6050,6050,6050,6050,0
|
|
20230913,165500,172840420,6050,6050,6050,6050,0
|
|
20230913,165400,172840420,6050,6050,6050,6050,0
|
|
20230913,165300,172840420,6050,6050,6050,6050,0
|
|
20230913,165200,172840420,6050,6050,6050,6050,0
|
|
20230913,165100,172840420,6050,6050,6050,6050,0
|
|
20230913,165000,172840420,6050,6050,6050,6050,0
|
|
20230913,164900,172840420,6050,6050,6050,6050,0
|
|
20230913,164800,172840420,6050,6050,6050,6050,0
|
|
20230913,164700,172840420,6050,6050,6050,6050,0
|
|
20230913,164600,172840420,6050,6050,6050,6050,74
|
|
20230913,164500,172840420,6050,6050,6050,6050,0
|
|
20230913,164400,172840420,6050,6050,6050,6050,0
|
|
20230913,164300,172840420,6050,6050,6050,6050,0
|
|
20230913,164200,172840420,6050,6050,6050,6050,0
|
|
20230913,164100,172840420,6050,6050,6050,6050,0
|
|
20230913,164000,172840420,6050,6050,6050,6050,0
|
|
20230913,163900,172840420,6050,6050,6050,6050,0
|
|
20230913,163800,172840420,6050,6050,6050,6050,0
|
|
20230913,163700,172840420,6050,6050,6050,6050,0
|
|
20230913,163600,172840420,6050,6050,6050,6050,0
|
|
20230913,163500,172840420,6050,6050,6050,6050,0
|
|
20230913,163400,172840420,6050,6050,6050,6050,0
|
|
20230913,163300,172840420,6050,6050,6050,6050,0
|
|
20230913,163200,172840420,6050,6050,6050,6050,0
|
|
20230913,163100,172840420,6050,6050,6050,6050,0
|
|
20230913,163000,172840420,6050,6050,6050,6050,0
|
|
20230913,162900,172840420,6050,6050,6050,6050,0
|
|
20230913,162800,172840420,6050,6050,6050,6050,0
|
|
20230913,162700,172840420,6050,6050,6050,6050,0
|
|
20230913,162600,172840420,6050,6050,6050,6050,0
|
|
20230913,162500,172840420,6050,6050,6050,6050,0
|
|
20230913,162400,172840420,6050,6050,6050,6050,0
|
|
20230913,162300,172840420,6050,6050,6050,6050,0
|
|
20230913,162200,172840420,6050,6050,6050,6050,0
|
|
20230913,162100,172840420,6050,6050,6050,6050,0
|
|
20230913,162000,172840420,6050,6050,6050,6050,0
|
|
20230913,161900,172840420,6050,6050,6050,6050,0
|
|
20230913,161800,172840420,6050,6050,6050,6050,0
|
|
20230913,161700,172840420,6050,6050,6050,6050,0
|
|
20230913,161600,172840420,6050,6050,6050,6050,74
|
|
20230913,161500,172840420,6050,6050,6050,6050,0
|
|
20230913,161400,172840420,6050,6050,6050,6050,0
|
|
20230913,161300,172840420,6050,6050,6050,6050,0
|
|
20230913,161200,172840420,6050,6050,6050,6050,0
|
|
20230913,161100,172840420,6050,6050,6050,6050,0
|
|
20230913,161000,172840420,6050,6050,6050,6050,0
|
|
20230913,160900,172840420,6050,6050,6050,6050,0
|
|
20230913,160800,172840420,6050,6050,6050,6050,0
|
|
20230913,160700,172840420,6050,6050,6050,6050,0
|
|
20230913,160600,172840420,6050,6050,6050,6050,0
|
|
20230913,160500,172840420,6050,6050,6050,6050,0
|
|
20230913,160400,172840420,6050,6050,6050,6050,0
|
|
20230913,160300,172840420,6050,6050,6050,6050,0
|
|
20230913,160200,172840420,6050,6050,6050,6050,0
|
|
20230913,160100,172840420,6050,6050,6050,6050,0
|
|
20230913,160000,172840420,6050,6050,6050,6050,0
|
|
20230913,155900,172840420,6050,6050,6050,6050,0
|
|
20230913,155800,172840420,6050,6050,6050,6050,0
|
|
20230913,155700,172840420,6050,6050,6050,6050,0
|
|
20230913,155600,172840420,6050,6050,6050,6050,0
|
|
20230913,155500,172840420,6050,6050,6050,6050,0
|
|
20230913,155400,172840420,6050,6050,6050,6050,0
|
|
20230913,155300,172840420,6050,6050,6050,6050,0
|
|
20230913,155200,172840420,6050,6050,6050,6050,0
|
|
20230913,155100,172840420,6050,6050,6050,6050,0
|
|
20230913,155000,172840420,6050,6050,6050,6050,0
|
|
20230913,154900,172840420,6050,6050,6050,6050,0
|
|
20230913,154800,172840420,6050,6050,6050,6050,0
|
|
20230913,154700,172840420,6050,6050,6050,6050,0
|
|
20230913,154600,172840420,6050,6050,6050,6050,74
|
|
20230913,154500,172840420,6050,6050,6050,6050,0
|
|
20230913,154400,172840420,6050,6050,6050,6050,0
|
|
20230913,154300,172840420,6050,6050,6050,6050,0
|
|
20230913,154200,172840420,6050,6050,6050,6050,0
|
|
20230913,154100,172840420,6050,6050,6050,6050,0
|
|
20230913,154000,172840420,6050,6050,6050,6050,0
|
|
20230913,153900,172840420,6050,6050,6050,6050,0
|
|
20230913,153800,172840420,6050,6050,6050,6050,0
|
|
20230913,153700,172840420,6050,6050,6050,6050,0
|
|
20230913,153600,172840420,6050,6050,6050,6050,0
|
|
20230913,153500,172840420,6050,6050,6050,6050,0
|
|
20230913,153400,172840420,6050,6050,6050,6050,0
|
|
20230913,153300,172840420,6050,6050,6050,6050,0
|
|
20230913,153200,172840420,6050,6050,6050,6050,0
|
|
20230913,153100,172840420,6050,6050,6050,6050,0
|
|
20230913,153000,172840420,6050,6050,6050,6050,74
|
|
20230913,152900,172392720,6050,6050,6050,6050,0
|
|
20230913,152800,172392720,6050,6050,6050,6050,0
|
|
20230913,152700,172392720,6050,6050,6050,6050,0
|
|
20230913,152600,172392720,6050,6050,6050,6050,0
|
|
20230913,152500,172392720,6050,6050,6050,6050,0
|
|
20230913,152400,172392720,6050,6050,6050,6050,0
|
|
20230913,152300,172392720,6050,6050,6050,6050,0
|
|
20230913,152200,172392720,6050,6050,6050,6050,0
|
|
20230913,152100,172392720,6050,6050,6050,6050,0
|
|
20230913,152000,172392720,6050,6050,6050,6050,0
|
|
20230913,151900,172392720,6050,6050,6050,6050,0
|
|
20230913,151800,172392720,6050,6050,6050,6050,0
|
|
20230913,151700,172392720,6050,6050,6050,6050,0
|
|
20230913,151600,172392720,6050,6050,6050,6050,45
|
|
20230913,151500,172120470,6050,6050,6050,6050,155
|
|
20230913,151400,171182720,6050,6050,6050,6050,0
|
|
20230913,151300,171182720,6050,6040,6050,6030,12
|
|
20230913,151200,171110240,6050,6040,6050,6040,100
|
|
20230913,151100,170506230,6040,6020,6040,6020,164
|
|
20230913,151000,169518780,6020,5990,6020,5990,193
|
|
20230913,150900,168362650,5990,5990,5990,5990,20
|
|
20230913,150800,168242850,5990,5980,5990,5980,2
|
|
20230913,150700,168230880,5980,5990,5990,5980,1500
|
|
20230913,150600,159258680,6000,6000,6000,6000,11
|
|
20230913,150500,159192680,6000,6000,6000,6000,0
|
|
20230913,150400,159192680,6000,6000,6000,6000,1
|
|
20230913,150300,159186680,5980,5990,5990,5980,951
|
|
20230913,150200,153496540,6010,6010,6010,6010,0
|
|
20230913,150100,153496540,6010,6010,6010,6010,0
|
|
20230913,150000,153496540,6010,6010,6010,6010,0
|
|
20230913,145900,153496540,6010,6010,6010,6010,0
|
|
20230913,145800,153496540,6010,6010,6010,6010,0
|
|
20230913,145700,153496540,6010,6010,6010,6010,0
|
|
20230913,145600,153496540,6010,6010,6010,6010,0
|
|
20230913,145500,153496540,6010,6010,6010,6010,0
|
|
20230913,145400,153496540,6010,6010,6010,6010,0
|
|
20230913,145300,153496540,6010,6010,6010,6010,1
|
|
20230913,145200,153490530,6000,6000,6000,6000,500
|
|
20230913,145100,150490530,6000,5990,6000,5990,85
|
|
20230913,145000,149981370,5990,5990,5990,5990,0
|
|
20230913,144900,149981370,5990,5990,5990,5990,4
|
|
20230913,144800,149957410,6010,5980,6010,5980,175
|
|
20230913,144700,148910880,5990,5990,5990,5990,1
|
|
20230913,144600,148904890,6000,5990,6000,5980,1799
|
|
20230913,144500,138143160,6000,6000,6000,6000,0
|
|
20230913,144400,138143160,6000,6000,6000,6000,105
|
|
20230913,144300,137513160,6020,6020,6020,6020,0
|
|
20230913,144200,137513160,6020,6020,6020,6020,0
|
|
20230913,144100,137513160,6020,6020,6020,6020,0
|
|
20230913,144000,137513160,6020,6020,6020,6020,0
|
|
20230913,143900,137513160,6020,6020,6020,6020,0
|
|
20230913,143800,137513160,6020,6020,6020,6020,0
|
|
20230913,143700,137513160,6020,6020,6020,6020,0
|
|
20230913,143600,137513160,6020,6020,6020,6020,0
|
|
20230913,143500,137513160,6020,6020,6020,6020,0
|
|
20230913,143400,137513160,6020,6020,6020,6020,0
|
|
20230913,143300,137513160,6020,6020,6020,6020,0
|
|
20230913,143200,137513160,6020,6020,6020,6020,0
|
|
20230913,143100,137513160,6020,6020,6020,6020,0
|
|
20230913,143000,137513160,6020,6020,6020,6020,0
|
|
20230913,142900,137513160,6020,6020,6020,6020,0
|
|
20230913,142800,137513160,6020,6020,6020,6020,0
|
|
20230913,142700,137513160,6020,6020,6020,6020,0
|
|
20230913,142600,137513160,6020,6020,6020,6020,0
|
|
20230913,142500,137513160,6020,6020,6020,6020,0
|
|
20230913,142400,137513160,6020,6020,6020,6020,1
|
|
20230913,142300,137507140,6000,6000,6000,6000,100
|
|
20230913,142200,136907140,6020,6020,6020,6020,0
|
|
20230913,142100,136907140,6020,6020,6020,6020,0
|
|
20230913,142000,136907140,6020,6020,6020,6020,0
|
|
20230913,141900,136907140,6020,6020,6020,6020,0
|
|
20230913,141800,136907140,6020,6020,6020,6020,0
|
|
20230913,141700,136907140,6020,6020,6020,6020,18
|
|
20230913,141600,136798780,6020,6020,6020,6020,1
|
|
20230913,141500,136792760,5990,5990,5990,5990,0
|
|
20230913,141400,136792760,5990,5990,5990,5990,0
|
|
20230913,141300,136792760,5990,5990,5990,5990,144
|
|
20230913,141200,135930200,5980,5980,5980,5980,0
|
|
20230913,141100,135930200,5980,6010,6010,5980,5000
|
|
20230913,141000,106000650,6010,6010,6010,6010,0
|
|
20230913,140900,106000650,6010,6010,6010,6010,0
|
|
20230913,140800,106000650,6010,6010,6010,6010,0
|
|
20230913,140700,106000650,6010,6020,6020,6010,91
|
|
20230913,140600,105453730,6010,6010,6010,6010,0
|
|
20230913,140500,105453730,6010,6010,6010,6010,0
|
|
20230913,140400,105453730,6010,6010,6010,6010,0
|
|
20230913,140300,105453730,6010,6010,6010,6010,0
|
|
20230913,140200,105453730,6010,6010,6010,6010,77
|
|
20230913,140100,104990960,6020,6020,6020,6020,0
|
|
20230913,140000,104990960,6020,6020,6020,6020,0
|
|
20230913,135900,104990960,6020,6020,6020,6020,0
|
|
20230913,135800,104990960,6020,6020,6020,6020,0
|
|
20230913,135700,104990960,6020,6020,6020,6020,0
|
|
20230913,135600,104990960,6020,6020,6020,6020,4
|
|
20230913,135500,104966880,6020,6020,6020,6020,0
|
|
20230913,135400,104966880,6020,6020,6020,6020,0
|
|
20230913,135300,104966880,6020,6020,6020,6020,0
|
|
20230913,135200,104966880,6020,6020,6020,6020,0
|
|
20230913,135100,104966880,6020,6020,6020,6020,0
|
|
20230913,135000,104966880,6020,6020,6020,6020,0
|
|
20230913,134900,104966880,6020,6020,6020,6020,0
|
|
20230913,134800,104966880,6020,6020,6020,6020,1
|
|
20230913,134700,104960860,6030,6030,6030,6030,0
|
|
20230913,134600,104960860,6030,6030,6030,6030,0
|
|
20230913,134500,104960860,6030,6030,6030,6030,0
|
|
20230913,134400,104960860,6030,6030,6030,6030,0
|
|
20230913,134300,104960860,6030,6030,6030,6030,0
|
|
20230913,134200,104960860,6030,6030,6030,6030,0
|
|
20230913,134100,104960860,6030,6030,6030,6030,0
|
|
20230913,134000,104960860,6030,6030,6030,6030,0
|
|
20230913,133900,104960860,6030,6030,6030,6030,0
|
|
20230913,133800,104960860,6030,6030,6030,6030,0
|
|
20230913,133700,104960860,6030,6030,6030,6030,0
|
|
20230913,133600,104960860,6030,6030,6030,6030,0
|
|
20230913,133500,104960860,6030,6030,6030,6030,0
|
|
20230913,133400,104960860,6030,6030,6030,6030,0
|
|
20230913,133300,104960860,6030,6030,6030,6030,0
|
|
20230913,133200,104960860,6030,6030,6030,6030,0
|
|
20230913,133100,104960860,6030,6030,6030,6030,0
|
|
20230913,133000,104960860,6030,6030,6030,6030,0
|
|
20230913,132900,104960860,6030,6030,6030,6030,0
|
|
20230913,132800,104960860,6030,6030,6030,6030,0
|
|
20230913,132700,104960860,6030,6030,6030,6030,0
|
|
20230913,132600,104960860,6030,6030,6030,6030,0
|
|
20230913,132500,104960860,6030,6030,6030,6030,0
|
|
20230913,132400,104960860,6030,6030,6030,6030,0
|
|
20230913,132300,104960860,6030,6030,6030,6030,0
|
|
20230913,132200,104960860,6030,6030,6030,6030,0
|
|
20230913,132100,104960860,6030,6030,6030,6030,0
|
|
20230913,132000,104960860,6030,6030,6030,6030,0
|
|
20230913,131900,104960860,6030,6030,6030,6030,0
|
|
20230913,131800,104960860,6030,6030,6030,6030,0
|
|
20230913,131700,104960860,6030,6010,6030,6010,75
|
|
20230913,131600,104510090,6000,6000,6000,6000,82
|
|
20230913,131500,104018090,6000,6000,6000,6000,0
|
|
20230913,131400,104018090,6000,6000,6000,6000,0
|
|
20230913,131300,104018090,6000,6000,6000,6000,0
|
|
20230913,131200,104018090,6000,6000,6000,6000,623
|
|
20230913,131100,100280090,6000,6000,6000,6000,0
|
|
20230913,131000,100280090,6000,6000,6000,6000,0
|
|
20230913,130900,100280090,6000,6000,6000,6000,300
|
|
20230913,130800,98480090,6000,6000,6000,6000,1
|
|
20230913,130700,98474090,5990,5990,5990,5990,48
|
|
20230913,130600,98186570,6000,6000,6000,6000,100
|
|
20230913,130500,97586570,6010,6010,6010,6010,0
|
|
20230913,130400,97586570,6010,6010,6010,6010,0
|
|
20230913,130300,97586570,6010,6010,6010,6010,0
|
|
20230913,130200,97586570,6010,6010,6010,6010,0
|
|
20230913,130100,97586570,6010,6010,6010,6010,0
|
|
20230913,130000,97586570,6010,6010,6010,6010,0
|
|
20230913,125900,97586570,6010,6010,6010,6010,0
|
|
20230913,125800,97586570,6010,6010,6010,6010,0
|
|
20230913,125700,97586570,6010,6010,6010,6010,0
|
|
20230913,125600,97586570,6010,6010,6010,6010,0
|
|
20230913,125500,97586570,6010,6010,6010,6010,0
|
|
20230913,125400,97586570,6010,6010,6010,6010,0
|
|
20230913,125300,97586570,6010,6010,6010,6010,0
|
|
20230913,125200,97586570,6010,6010,6010,6010,0
|
|
20230913,125100,97586570,6010,6010,6010,6010,0
|
|
20230913,125000,97586570,6010,6010,6010,6010,1
|
|
20230913,124900,97580560,5990,5990,5990,5990,0
|
|
20230913,124800,97580560,5990,6010,6010,5990,300
|
|
20230913,124700,95783340,6000,6010,6010,6000,48
|
|
20230913,124600,95495220,6000,6000,6000,6000,0
|
|
20230913,124500,95495220,6000,6000,6000,6000,0
|
|
20230913,124400,95495220,6000,6000,6000,6000,0
|
|
20230913,124300,95495220,6000,6000,6000,6000,0
|
|
20230913,124200,95495220,6000,6000,6000,6000,16
|
|
20230913,124100,95399220,6000,6000,6000,6000,0
|
|
20230913,124000,95399220,6000,6000,6000,6000,0
|
|
20230913,123900,95399220,6000,6000,6000,6000,4
|
|
20230913,123800,95375220,6000,6010,6010,6000,247
|
|
20230913,123700,93892920,6010,6010,6010,6010,7
|
|
20230913,123600,93850850,6020,6020,6020,6020,0
|
|
20230913,123500,93850850,6020,6020,6020,6020,1
|
|
20230913,123400,93844830,6000,6000,6000,6000,0
|
|
20230913,123300,93844830,6000,6000,6000,6000,0
|
|
20230913,123200,93844830,6000,6000,6000,6000,0
|
|
20230913,123100,93844830,6000,6000,6000,6000,0
|
|
20230913,123000,93844830,6000,6000,6000,6000,0
|
|
20230913,122900,93844830,6000,6000,6000,6000,0
|
|
20230913,122800,93844830,6000,6000,6000,6000,0
|
|
20230913,122700,93844830,6000,6000,6000,6000,0
|
|
20230913,122600,93844830,6000,6000,6000,6000,0
|
|
20230913,122500,93844830,6000,6000,6000,6000,0
|
|
20230913,122400,93844830,6000,6000,6000,6000,0
|
|
20230913,122300,93844830,6000,6010,6010,6000,159
|
|
20230913,122200,92890080,6030,6030,6030,6030,0
|
|
20230913,122100,92890080,6030,6030,6030,6030,0
|
|
20230913,122000,92890080,6030,6030,6030,6030,0
|
|
20230913,121900,92890080,6030,6030,6030,6030,0
|
|
20230913,121800,92890080,6030,6030,6030,6030,0
|
|
20230913,121700,92890080,6030,6030,6030,6030,0
|
|
20230913,121600,92890080,6030,6030,6030,6030,0
|
|
20230913,121500,92890080,6030,6030,6030,6030,0
|
|
20230913,121400,92890080,6030,6030,6030,6030,0
|
|
20230913,121300,92890080,6030,6030,6030,6030,0
|
|
20230913,121200,92890080,6030,6030,6030,6030,0
|
|
20230913,121100,92890080,6030,6030,6030,6030,0
|
|
20230913,121000,92890080,6030,6030,6030,6030,0
|
|
20230913,120900,92890080,6030,6030,6030,6030,0
|
|
20230913,120800,92890080,6030,6030,6030,6030,0
|
|
20230913,120700,92890080,6030,6030,6030,6030,1
|
|
20230913,120600,92884050,6010,6010,6010,6010,139
|
|
20230913,120500,92048660,6030,6030,6030,6030,0
|
|
20230913,120400,92048660,6030,6030,6030,6030,0
|
|
20230913,120300,92048660,6030,6030,6030,6030,0
|
|
20230913,120200,92048660,6030,6030,6030,6030,0
|
|
20230913,120100,92048660,6030,6030,6030,6030,0
|
|
20230913,120000,92048660,6030,6030,6030,6030,1
|
|
20230913,115900,92042630,6020,6030,6030,6020,542
|
|
20230913,115800,88775210,6020,6020,6020,6020,0
|
|
20230913,115700,88775210,6020,6020,6020,6020,2
|
|
20230913,115600,88763170,6030,6030,6030,6030,0
|
|
20230913,115500,88763170,6030,6030,6030,6030,0
|
|
20230913,115400,88763170,6030,6030,6030,6030,0
|
|
20230913,115300,88763170,6030,6030,6030,6030,0
|
|
20230913,115200,88763170,6030,6030,6030,6030,0
|
|
20230913,115100,88763170,6030,6030,6030,6000,3
|
|
20230913,115000,88745110,6030,6030,6030,6030,0
|
|
20230913,114900,88745110,6030,6030,6030,6030,0
|
|
20230913,114800,88745110,6030,6030,6030,6030,0
|
|
20230913,114700,88745110,6030,6030,6030,6030,0
|
|
20230913,114600,88745110,6030,6030,6030,6030,0
|
|
20230913,114500,88745110,6030,6030,6030,6030,0
|
|
20230913,114400,88745110,6030,6000,6030,6000,1001
|
|
20230913,114300,82739080,6000,6000,6000,6000,0
|
|
20230913,114200,82739080,6000,6000,6000,6000,0
|
|
20230913,114100,82739080,6000,6000,6000,6000,0
|
|
20230913,114000,82739080,6000,6000,6000,6000,2
|
|
20230913,113900,82727080,6010,6010,6010,6010,0
|
|
20230913,113800,82727080,6010,6010,6010,6010,0
|
|
20230913,113700,82727080,6010,6010,6010,6010,0
|
|
20230913,113600,82727080,6010,6010,6010,6010,1
|
|
20230913,113500,82721070,5990,5990,5990,5990,0
|
|
20230913,113400,82721070,5990,5990,5990,5990,0
|
|
20230913,113300,82721070,5990,5990,5990,5990,10
|
|
20230913,113200,82661170,6010,6010,6010,6010,0
|
|
20230913,113100,82661170,6010,6010,6010,6010,0
|
|
20230913,113000,82661170,6010,6010,6010,6010,0
|
|
20230913,112900,82661170,6010,6010,6010,6010,0
|
|
20230913,112800,82661170,6010,6010,6010,6010,0
|
|
20230913,112700,82661170,6010,6010,6010,6010,0
|
|
20230913,112600,82661170,6010,6010,6010,6010,0
|
|
20230913,112500,82661170,6010,6010,6010,6010,0
|
|
20230913,112400,82661170,6010,5990,6010,5990,11
|
|
20230913,112300,82595260,5990,6010,6010,5990,896
|
|
20230913,112200,77228200,6000,6010,6010,6000,500
|
|
20230913,112100,74227490,6030,6030,6030,6030,0
|
|
20230913,112000,74227490,6030,6030,6030,6030,90
|
|
20230913,111900,73684790,6000,6000,6000,6000,0
|
|
20230913,111800,73684790,6000,6000,6000,6000,222
|
|
20230913,111700,72352790,6030,6030,6030,6030,0
|
|
20230913,111600,72352790,6030,6030,6030,6030,0
|
|
20230913,111500,72352790,6030,6030,6030,6030,0
|
|
20230913,111400,72352790,6030,6030,6030,6030,0
|
|
20230913,111300,72352790,6030,6030,6030,6030,0
|
|
20230913,111200,72352790,6030,6030,6030,6030,0
|
|
20230913,111100,72352790,6030,6030,6030,6030,0
|
|
20230913,111000,72352790,6030,6030,6030,6030,0
|
|
20230913,110900,72352790,6030,6030,6030,6030,0
|
|
20230913,110800,72352790,6030,6030,6030,6030,0
|
|
20230913,110700,72352790,6030,6030,6030,6030,0
|
|
20230913,110600,72352790,6030,6030,6030,6030,0
|
|
20230913,110500,72352790,6030,6030,6030,6030,0
|
|
20230913,110400,72352790,6030,6030,6030,6030,0
|
|
20230913,110300,72352790,6030,6030,6030,6030,0
|
|
20230913,110200,72352790,6030,6030,6030,6030,0
|
|
20230913,110100,72352790,6030,6030,6030,6030,0
|
|
20230913,110000,72352790,6030,6030,6030,6030,0
|
|
20230913,105900,72352790,6030,6030,6030,6030,0
|
|
20230913,105800,72352790,6030,6030,6030,6010,136
|
|
20230913,105700,71535190,5990,6010,6010,5990,1000
|
|
20230913,105600,65531930,6010,6010,6010,6010,196
|
|
20230913,105500,64353970,6030,6030,6030,6030,0
|
|
20230913,105400,64353970,6030,6030,6030,6030,0
|
|
20230913,105300,64353970,6030,6030,6030,6030,0
|
|
20230913,105200,64353970,6030,6030,6030,6030,0
|
|
20230913,105100,64353970,6030,6030,6030,6030,1
|
|
20230913,105000,64347940,6020,6020,6020,6020,0
|
|
20230913,104900,64347940,6020,6020,6020,6020,0
|
|
20230913,104800,64347940,6020,6020,6020,6020,58
|
|
20230913,104700,63998780,6020,6020,6020,6020,272
|
|
20230913,104600,62361340,6010,6010,6010,6010,0
|
|
20230913,104500,62361340,6010,6010,6010,6010,0
|
|
20230913,104400,62361340,6010,6010,6010,6010,4
|
|
20230913,104300,62337300,6030,6030,6030,6030,0
|
|
20230913,104200,62337300,6030,6030,6030,6030,1
|
|
20230913,104100,62331270,6020,6020,6020,6020,0
|
|
20230913,104000,62331270,6020,6020,6020,6020,330
|
|
20230913,103900,60344670,6030,6030,6030,6030,0
|
|
20230913,103800,60344670,6030,6030,6030,6030,30
|
|
20230913,103700,60163770,6030,6030,6030,6030,0
|
|
20230913,103600,60163770,6030,6030,6030,6030,0
|
|
20230913,103500,60163770,6030,6030,6030,6030,0
|
|
20230913,103400,60163770,6030,6030,6030,6030,0
|
|
20230913,103300,60163770,6030,6030,6030,6030,0
|
|
20230913,103200,60163770,6030,6030,6030,6030,0
|
|
20230913,103100,60163770,6030,6030,6030,6030,207
|
|
20230913,103000,58915560,6030,6030,6030,6030,0
|
|
20230913,102900,58915560,6030,6030,6030,6030,0
|
|
20230913,102800,58915560,6030,6030,6030,6030,100
|
|
20230913,102700,58312560,6030,6030,6030,6030,0
|
|
20230913,102600,58312560,6030,6030,6030,6030,183
|
|
20230913,102500,57209070,6040,6040,6040,6040,0
|
|
20230913,102400,57209070,6040,6040,6040,6040,0
|
|
20230913,102300,57209070,6040,6040,6040,6040,11
|
|
20230913,102200,57142630,6040,6040,6040,6040,0
|
|
20230913,102100,57142630,6040,6040,6040,6040,157
|
|
20230913,102000,56194350,6050,6050,6050,6050,0
|
|
20230913,101900,56194350,6050,6050,6050,6050,0
|
|
20230913,101800,56194350,6050,6050,6050,6050,0
|
|
20230913,101700,56194350,6050,6050,6050,6050,1
|
|
20230913,101600,56188300,6040,6040,6040,6040,0
|
|
20230913,101500,56188300,6040,6040,6040,6040,0
|
|
20230913,101400,56188300,6040,6040,6040,6040,0
|
|
20230913,101300,56188300,6040,6040,6040,6040,0
|
|
20230913,101200,56188300,6040,6050,6050,6040,50
|
|
20230913,101100,55885970,6070,6070,6070,6070,0
|
|
20230913,101000,55885970,6070,6070,6070,6070,0
|
|
20230913,100900,55885970,6070,6070,6070,6070,0
|
|
20230913,100800,55885970,6070,6070,6070,6070,0
|
|
20230913,100700,55885970,6070,6070,6070,6070,0
|
|
20230913,100600,55885970,6070,6070,6080,6070,3
|
|
20230913,100500,55867750,6090,6090,6090,6090,0
|
|
20230913,100400,55867750,6090,6090,6090,6090,0
|
|
20230913,100300,55867750,6090,6090,6090,6090,0
|
|
20230913,100200,55867750,6090,6060,6090,6050,34
|
|
20230913,100100,55661710,6090,6090,6090,6090,0
|
|
20230913,100000,55661710,6090,6080,6090,6050,295
|
|
20230913,095900,53872660,6090,6090,6090,6090,0
|
|
20230913,095800,53872660,6090,6090,6090,6090,0
|
|
20230913,095700,53872660,6090,6090,6090,6090,0
|
|
20230913,095600,53872660,6090,6090,6090,6090,0
|
|
20230913,095500,53872660,6090,6090,6090,6090,0
|
|
20230913,095400,53872660,6090,6090,6090,6090,0
|
|
20230913,095300,53872660,6090,6090,6090,6090,1
|
|
20230913,095200,53866570,6060,6060,6060,6060,30
|
|
20230913,095100,53684770,6090,6090,6090,6090,1
|
|
20230913,095000,53678680,6060,6070,6070,6060,2726
|
|
20230913,094900,37158760,6090,6090,6090,6090,0
|
|
20230913,094800,37158760,6090,6090,6090,6090,0
|
|
20230913,094700,37158760,6090,6090,6090,6090,0
|
|
20230913,094600,37158760,6090,6080,6090,6080,101
|
|
20230913,094500,36544660,6080,6080,6080,6080,2
|
|
20230913,094400,36532500,6060,6060,6060,6060,776
|
|
20230913,094300,31829940,6080,6070,6080,6070,11
|
|
20230913,094200,31763160,6060,6060,6060,6060,728
|
|
20230913,094100,27351480,6060,6050,6060,6050,179
|
|
20230913,094000,26268520,6050,6050,6050,6050,0
|
|
20230913,093900,26268520,6050,6050,6050,6050,30
|
|
20230913,093800,26087020,6050,6050,6050,6050,0
|
|
20230913,093700,26087020,6050,6050,6050,6050,0
|
|
20230913,093600,26087020,6050,6050,6050,6050,0
|
|
20230913,093500,26087020,6050,6050,6050,6050,1
|
|
20230913,093400,26080970,6040,6040,6040,6040,1700
|
|
20230913,093300,15812970,6050,6050,6050,6050,0
|
|
20230913,093200,15812970,6050,6050,6050,6050,1
|
|
20230913,093100,15806920,6040,6040,6040,6040,81
|
|
20230913,093000,15317680,6040,6040,6040,6040,200
|
|
20230913,092900,14109680,6040,6040,6040,6040,200
|
|
20230913,092800,12901680,6040,6040,6040,6040,0
|
|
20230913,092700,12901680,6040,6040,6040,6040,0
|
|
20230913,092600,12901680,6040,6040,6040,6040,105
|
|
20230913,092500,12267480,6040,6040,6040,6040,100
|
|
20230913,092400,11663480,6050,6050,6050,6050,0
|
|
20230913,092300,11663480,6050,6050,6050,6050,0
|
|
20230913,092200,11663480,6050,6050,6050,6050,0
|
|
20230913,092100,11663480,6050,6050,6050,6050,134
|
|
20230913,092000,10852780,6050,6050,6050,6050,0
|
|
20230913,091900,10852780,6050,6070,6070,6050,135
|
|
20230913,091800,10033430,6070,6070,6070,6070,0
|
|
20230913,091700,10033430,6070,6070,6070,6070,0
|
|
20230913,091600,10033430,6070,6070,6070,6070,0
|
|
20230913,091500,10033430,6070,6070,6070,6070,0
|
|
20230913,091400,10033430,6070,6070,6070,6070,0
|
|
20230913,091300,10033430,6070,6070,6070,6070,0
|
|
20230913,091200,10033430,6070,6070,6070,6070,0
|
|
20230913,091100,10033430,6070,6070,6070,6070,0
|
|
20230913,091000,10033430,6070,6070,6070,6070,0
|
|
20230913,090900,10033430,6070,6070,6070,6070,0
|
|
20230913,090800,10033430,6070,6070,6070,6070,20
|
|
20230913,090700,9912030,6070,6070,6070,6070,1
|
|
20230913,090600,9905960,6040,6040,6040,6040,0
|
|
20230913,090500,9905960,6040,6040,6040,6040,0
|
|
20230913,090400,9905960,6040,6040,6040,6040,1
|
|
20230913,090300,9899920,6030,6030,6030,6030,0
|
|
20230913,090200,9899920,6030,6030,6030,6030,0
|
|
20230913,090100,9899920,6030,6030,6030,6030,431
|
|
20230913,090000,7300990,6030,6080,6080,6030,1208
|