617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191400,80213110,5090,5090,5090,5090,933
|
|
20230906,191300,80213110,5090,5090,5090,5090,0
|
|
20230906,191200,80213110,5090,5090,5090,5090,0
|
|
20230906,191100,80213110,5090,5090,5090,5090,0
|
|
20230906,191000,80213110,5090,5090,5090,5090,0
|
|
20230906,190900,80213110,5090,5090,5090,5090,0
|
|
20230906,190800,80213110,5090,5090,5090,5090,0
|
|
20230906,190700,80213110,5090,5090,5090,5090,0
|
|
20230906,190600,80213110,5090,5090,5090,5090,0
|
|
20230906,190500,80213110,5090,5090,5090,5090,0
|
|
20230906,190400,80213110,5090,5090,5090,5090,0
|
|
20230906,190300,80213110,5090,5090,5090,5090,0
|
|
20230906,190200,80213110,5090,5090,5090,5090,0
|
|
20230906,190100,80213110,5090,5090,5090,5090,0
|
|
20230906,190000,80213110,5090,5090,5090,5090,0
|
|
20230906,185900,80213110,5090,5090,5090,5090,0
|
|
20230906,185800,80213110,5090,5090,5090,5090,0
|
|
20230906,185700,80213110,5090,5090,5090,5090,0
|
|
20230906,185600,80213110,5090,5090,5090,5090,0
|
|
20230906,185500,80213110,5090,5090,5090,5090,0
|
|
20230906,185400,80213110,5090,5090,5090,5090,0
|
|
20230906,185300,80213110,5090,5090,5090,5090,0
|
|
20230906,185200,80213110,5090,5090,5090,5090,0
|
|
20230906,185100,80213110,5090,5090,5090,5090,0
|
|
20230906,185000,80213110,5090,5090,5090,5090,0
|
|
20230906,184900,80213110,5090,5090,5090,5090,0
|
|
20230906,184800,80213110,5090,5090,5090,5090,0
|
|
20230906,184700,80213110,5090,5090,5090,5090,0
|
|
20230906,184600,80213110,5090,5090,5090,5090,0
|
|
20230906,184500,80213110,5090,5090,5090,5090,0
|
|
20230906,184400,80213110,5090,5090,5090,5090,933
|
|
20230906,184300,80213110,5090,5090,5090,5090,0
|
|
20230906,184200,80213110,5090,5090,5090,5090,0
|
|
20230906,184100,80213110,5090,5090,5090,5090,0
|
|
20230906,184000,80213110,5090,5090,5090,5090,0
|
|
20230906,183900,80213110,5090,5090,5090,5090,0
|
|
20230906,183800,80213110,5090,5090,5090,5090,0
|
|
20230906,183700,80213110,5090,5090,5090,5090,0
|
|
20230906,183600,80213110,5090,5090,5090,5090,0
|
|
20230906,183500,80213110,5090,5090,5090,5090,0
|
|
20230906,183400,80213110,5090,5090,5090,5090,0
|
|
20230906,183300,80213110,5090,5090,5090,5090,0
|
|
20230906,183200,80213110,5090,5090,5090,5090,0
|
|
20230906,183100,80213110,5090,5090,5090,5090,0
|
|
20230906,183000,80213110,5090,5090,5090,5090,0
|
|
20230906,182900,80213110,5090,5090,5090,5090,0
|
|
20230906,182800,80213110,5090,5090,5090,5090,0
|
|
20230906,182700,80213110,5090,5090,5090,5090,0
|
|
20230906,182600,80213110,5090,5090,5090,5090,0
|
|
20230906,182500,80213110,5090,5090,5090,5090,0
|
|
20230906,182400,80213110,5090,5090,5090,5090,0
|
|
20230906,182300,80213110,5090,5090,5090,5090,0
|
|
20230906,182200,80213110,5090,5090,5090,5090,0
|
|
20230906,182100,80213110,5090,5090,5090,5090,0
|
|
20230906,182000,80213110,5090,5090,5090,5090,0
|
|
20230906,181900,80213110,5090,5090,5090,5090,0
|
|
20230906,181800,80213110,5090,5090,5090,5090,0
|
|
20230906,181700,80213110,5090,5090,5090,5090,0
|
|
20230906,181600,80213110,5090,5090,5090,5090,0
|
|
20230906,181500,80213110,5090,5090,5090,5090,0
|
|
20230906,181400,80213110,5090,5090,5090,5090,933
|
|
20230906,181300,80213110,5090,5090,5090,5090,0
|
|
20230906,181200,80213110,5090,5090,5090,5090,0
|
|
20230906,181100,80213110,5090,5090,5090,5090,0
|
|
20230906,181000,80213110,5090,5090,5090,5090,0
|
|
20230906,180900,80213110,5090,5090,5090,5090,0
|
|
20230906,180800,80213110,5090,5090,5090,5090,0
|
|
20230906,180700,80213110,5090,5090,5090,5090,0
|
|
20230906,180600,80213110,5090,5090,5090,5090,0
|
|
20230906,180500,80213110,5090,5090,5090,5090,0
|
|
20230906,180400,80213110,5090,5090,5090,5090,0
|
|
20230906,180300,80213110,5090,5090,5090,5090,0
|
|
20230906,180200,80213110,5090,5090,5090,5090,0
|
|
20230906,180100,80213110,5090,5090,5090,5090,0
|
|
20230906,180000,80213110,5090,5090,5090,5090,0
|
|
20230906,175900,80213110,5090,5090,5090,5090,0
|
|
20230906,175800,80213110,5090,5090,5090,5090,0
|
|
20230906,175700,80213110,5090,5090,5090,5090,0
|
|
20230906,175600,80213110,5090,5090,5090,5090,0
|
|
20230906,175500,80213110,5090,5090,5090,5090,0
|
|
20230906,175400,80213110,5090,5090,5090,5090,0
|
|
20230906,175300,80213110,5090,5090,5090,5090,0
|
|
20230906,175200,80213110,5090,5090,5090,5090,0
|
|
20230906,175100,80213110,5090,5090,5090,5090,0
|
|
20230906,175000,80213110,5090,5090,5090,5090,0
|
|
20230906,174900,80213110,5090,5090,5090,5090,0
|
|
20230906,174800,80213110,5090,5090,5090,5090,0
|
|
20230906,174700,80213110,5090,5090,5090,5090,0
|
|
20230906,174600,80213110,5090,5090,5090,5090,0
|
|
20230906,174500,80213110,5090,5090,5090,5090,0
|
|
20230906,174400,80213110,5090,5090,5090,5090,933
|
|
20230906,174300,80213110,5090,5090,5090,5090,0
|
|
20230906,174200,80213110,5090,5090,5090,5090,0
|
|
20230906,174100,80213110,5090,5090,5090,5090,0
|
|
20230906,174000,80213110,5090,5090,5090,5090,0
|
|
20230906,173900,80213110,5090,5090,5090,5090,0
|
|
20230906,173800,80213110,5090,5090,5090,5090,0
|
|
20230906,173700,80213110,5090,5090,5090,5090,0
|
|
20230906,173600,80213110,5090,5090,5090,5090,0
|
|
20230906,173500,80213110,5090,5090,5090,5090,0
|
|
20230906,173400,80213110,5090,5090,5090,5090,0
|
|
20230906,173300,80213110,5090,5090,5090,5090,0
|
|
20230906,173200,80213110,5090,5090,5090,5090,0
|
|
20230906,173100,80213110,5090,5090,5090,5090,0
|
|
20230906,173000,80213110,5090,5090,5090,5090,0
|
|
20230906,172900,80213110,5090,5090,5090,5090,0
|
|
20230906,172800,80213110,5090,5090,5090,5090,0
|
|
20230906,172700,80213110,5090,5090,5090,5090,0
|
|
20230906,172600,80213110,5090,5090,5090,5090,0
|
|
20230906,172500,80213110,5090,5090,5090,5090,0
|
|
20230906,172400,80213110,5090,5090,5090,5090,0
|
|
20230906,172300,80213110,5090,5090,5090,5090,0
|
|
20230906,172200,80213110,5090,5090,5090,5090,0
|
|
20230906,172100,80213110,5090,5090,5090,5090,0
|
|
20230906,172000,80213110,5090,5090,5090,5090,0
|
|
20230906,171900,80213110,5090,5090,5090,5090,0
|
|
20230906,171800,80213110,5090,5090,5090,5090,0
|
|
20230906,171700,80213110,5090,5090,5090,5090,0
|
|
20230906,171600,80213110,5090,5090,5090,5090,0
|
|
20230906,171500,80213110,5090,5090,5090,5090,0
|
|
20230906,171400,80213110,5090,5090,5090,5090,933
|
|
20230906,171300,80213110,5090,5090,5090,5090,0
|
|
20230906,171200,80213110,5090,5090,5090,5090,0
|
|
20230906,171100,80213110,5090,5090,5090,5090,0
|
|
20230906,171000,80213110,5090,5090,5090,5090,0
|
|
20230906,170900,80213110,5090,5090,5090,5090,0
|
|
20230906,170800,80213110,5090,5090,5090,5090,0
|
|
20230906,170700,80213110,5090,5090,5090,5090,0
|
|
20230906,170600,80213110,5090,5090,5090,5090,0
|
|
20230906,170500,80213110,5090,5090,5090,5090,0
|
|
20230906,170400,80213110,5090,5090,5090,5090,0
|
|
20230906,170300,80213110,5090,5090,5090,5090,0
|
|
20230906,170200,80213110,5090,5090,5090,5090,0
|
|
20230906,170100,80213110,5090,5090,5090,5090,0
|
|
20230906,170000,80213110,5090,5090,5090,5090,0
|
|
20230906,165900,80213110,5090,5090,5090,5090,0
|
|
20230906,165800,80213110,5090,5090,5090,5090,0
|
|
20230906,165700,80213110,5090,5090,5090,5090,0
|
|
20230906,165600,80213110,5090,5090,5090,5090,0
|
|
20230906,165500,80213110,5090,5090,5090,5090,0
|
|
20230906,165400,80213110,5090,5090,5090,5090,0
|
|
20230906,165300,80213110,5090,5090,5090,5090,0
|
|
20230906,165200,80213110,5090,5090,5090,5090,0
|
|
20230906,165100,80213110,5090,5090,5090,5090,0
|
|
20230906,165000,80213110,5090,5090,5090,5090,0
|
|
20230906,164900,80213110,5090,5090,5090,5090,0
|
|
20230906,164800,80213110,5090,5090,5090,5090,0
|
|
20230906,164700,80213110,5090,5090,5090,5090,0
|
|
20230906,164600,80213110,5090,5090,5090,5090,0
|
|
20230906,164500,80213110,5090,5090,5090,5090,0
|
|
20230906,164400,80213110,5090,5090,5090,5090,933
|
|
20230906,164300,80213110,5090,5090,5090,5090,0
|
|
20230906,164200,80213110,5090,5090,5090,5090,0
|
|
20230906,164100,80213110,5090,5090,5090,5090,0
|
|
20230906,164000,80213110,5090,5090,5090,5090,0
|
|
20230906,163900,80213110,5090,5090,5090,5090,0
|
|
20230906,163800,80213110,5090,5090,5090,5090,0
|
|
20230906,163700,80213110,5090,5090,5090,5090,0
|
|
20230906,163600,80213110,5090,5090,5090,5090,0
|
|
20230906,163500,80213110,5090,5090,5090,5090,0
|
|
20230906,163400,80213110,5090,5090,5090,5090,0
|
|
20230906,163300,80213110,5090,5090,5090,5090,0
|
|
20230906,163200,80213110,5090,5090,5090,5090,0
|
|
20230906,163100,80213110,5090,5090,5090,5090,0
|
|
20230906,163000,80213110,5090,5090,5090,5090,0
|
|
20230906,162900,80213110,5090,5090,5090,5090,0
|
|
20230906,162800,80213110,5090,5090,5090,5090,0
|
|
20230906,162700,80213110,5090,5090,5090,5090,0
|
|
20230906,162600,80213110,5090,5090,5090,5090,0
|
|
20230906,162500,80213110,5090,5090,5090,5090,0
|
|
20230906,162400,80213110,5090,5090,5090,5090,0
|
|
20230906,162300,80213110,5090,5090,5090,5090,0
|
|
20230906,162200,80213110,5090,5090,5090,5090,0
|
|
20230906,162100,80213110,5090,5090,5090,5090,0
|
|
20230906,162000,80213110,5090,5090,5090,5090,0
|
|
20230906,161900,80213110,5090,5090,5090,5090,0
|
|
20230906,161800,80213110,5090,5090,5090,5090,0
|
|
20230906,161700,80213110,5090,5090,5090,5090,0
|
|
20230906,161600,80213110,5090,5090,5090,5090,0
|
|
20230906,161500,80213110,5090,5090,5090,5090,0
|
|
20230906,161400,80213110,5090,5090,5090,5090,933
|
|
20230906,161300,80213110,5090,5090,5090,5090,0
|
|
20230906,161200,80213110,5090,5090,5090,5090,0
|
|
20230906,161100,80213110,5090,5090,5090,5090,0
|
|
20230906,161000,80213110,5090,5090,5090,5090,0
|
|
20230906,160900,80213110,5090,5090,5090,5090,0
|
|
20230906,160800,80213110,5090,5090,5090,5090,0
|
|
20230906,160700,80213110,5090,5090,5090,5090,0
|
|
20230906,160600,80213110,5090,5090,5090,5090,0
|
|
20230906,160500,80213110,5090,5090,5090,5090,0
|
|
20230906,160400,80213110,5090,5090,5090,5090,0
|
|
20230906,160300,80213110,5090,5090,5090,5090,0
|
|
20230906,160200,80213110,5090,5090,5090,5090,0
|
|
20230906,160100,80213110,5090,5090,5090,5090,0
|
|
20230906,160000,80213110,5090,5090,5090,5090,0
|
|
20230906,155900,80213110,5090,5090,5090,5090,0
|
|
20230906,155800,80213110,5090,5090,5090,5090,0
|
|
20230906,155700,80213110,5090,5090,5090,5090,0
|
|
20230906,155600,80213110,5090,5090,5090,5090,0
|
|
20230906,155500,80213110,5090,5090,5090,5090,0
|
|
20230906,155400,80213110,5090,5090,5090,5090,0
|
|
20230906,155300,80213110,5090,5090,5090,5090,0
|
|
20230906,155200,80213110,5090,5090,5090,5090,0
|
|
20230906,155100,80213110,5090,5090,5090,5090,0
|
|
20230906,155000,80213110,5090,5090,5090,5090,0
|
|
20230906,154900,80213110,5090,5090,5090,5090,0
|
|
20230906,154800,80213110,5090,5090,5090,5090,0
|
|
20230906,154700,80213110,5090,5090,5090,5090,0
|
|
20230906,154600,80213110,5090,5090,5090,5090,0
|
|
20230906,154500,80213110,5090,5090,5090,5090,0
|
|
20230906,154400,80213110,5090,5090,5090,5090,933
|
|
20230906,154300,80213110,5090,5090,5090,5090,0
|
|
20230906,154200,80213110,5090,5090,5090,5090,0
|
|
20230906,154100,80213110,5090,5090,5090,5090,0
|
|
20230906,154000,80213110,5090,5090,5090,5090,0
|
|
20230906,153900,80213110,5090,5090,5090,5090,0
|
|
20230906,153800,80213110,5090,5090,5090,5090,0
|
|
20230906,153700,80213110,5090,5090,5090,5090,0
|
|
20230906,153600,80213110,5090,5090,5090,5090,0
|
|
20230906,153500,80213110,5090,5090,5090,5090,0
|
|
20230906,153400,80213110,5090,5090,5090,5090,0
|
|
20230906,153300,80213110,5090,5090,5090,5090,0
|
|
20230906,153200,80213110,5090,5090,5090,5090,0
|
|
20230906,153100,80213110,5090,5090,5090,5090,0
|
|
20230906,153000,80213110,5090,5090,5090,5090,933
|
|
20230906,152900,75464140,5090,5090,5090,5090,0
|
|
20230906,152800,75464140,5090,5090,5090,5090,0
|
|
20230906,152700,75464140,5090,5090,5090,5090,0
|
|
20230906,152600,75464140,5090,5090,5090,5090,0
|
|
20230906,152500,75464140,5090,5090,5090,5090,0
|
|
20230906,152400,75464140,5090,5090,5090,5090,0
|
|
20230906,152300,75464140,5090,5090,5090,5090,0
|
|
20230906,152200,75464140,5090,5090,5090,5090,0
|
|
20230906,152100,75464140,5090,5090,5090,5090,0
|
|
20230906,152000,75464140,5090,5090,5090,5090,0
|
|
20230906,151900,75464140,5090,5070,5090,5070,3
|
|
20230906,151800,75448910,5090,5090,5090,5090,0
|
|
20230906,151700,75448910,5090,5050,5090,5050,68
|
|
20230906,151600,75105140,5060,5070,5070,5050,409
|
|
20230906,151500,73039010,5080,5080,5080,5080,1
|
|
20230906,151400,73033930,5090,5090,5090,5090,0
|
|
20230906,151300,73033930,5090,5090,5090,5090,0
|
|
20230906,151200,73033930,5090,5090,5090,5090,3
|
|
20230906,151100,73018660,5100,5100,5100,5100,40
|
|
20230906,151000,72814660,5090,5090,5090,5090,0
|
|
20230906,150900,72814660,5090,5090,5090,5090,0
|
|
20230906,150800,72814660,5090,5090,5090,5090,3
|
|
20230906,150700,72799390,5090,5090,5090,5090,0
|
|
20230906,150600,72799390,5090,5090,5090,5090,0
|
|
20230906,150500,72799390,5090,5090,5090,5090,0
|
|
20230906,150400,72799390,5090,5090,5090,5090,0
|
|
20230906,150300,72799390,5090,5090,5090,5090,3
|
|
20230906,150200,72784120,5080,5080,5080,5080,0
|
|
20230906,150100,72784120,5080,5080,5080,5080,0
|
|
20230906,150000,72784120,5080,5080,5080,5080,0
|
|
20230906,145900,72784120,5080,5080,5080,5080,0
|
|
20230906,145800,72784120,5080,5080,5080,5080,3
|
|
20230906,145700,72768880,5090,5090,5090,5090,0
|
|
20230906,145600,72768880,5090,5090,5090,5090,0
|
|
20230906,145500,72768880,5090,5050,5090,5050,1010
|
|
20230906,145400,67667980,5090,5090,5090,5090,0
|
|
20230906,145300,67667980,5090,5090,5090,5090,3
|
|
20230906,145200,67652710,5080,5080,5080,5080,20
|
|
20230906,145100,67551110,5100,5100,5100,5100,0
|
|
20230906,145000,67551110,5100,5050,5100,5050,438
|
|
20230906,144900,65337380,5060,5060,5060,5060,2
|
|
20230906,144800,65327260,5090,5090,5090,5090,0
|
|
20230906,144700,65327260,5090,5090,5090,5090,3
|
|
20230906,144600,65311990,5090,5090,5090,5090,0
|
|
20230906,144500,65311990,5090,5090,5090,5090,0
|
|
20230906,144400,65311990,5090,5090,5090,5090,0
|
|
20230906,144300,65311990,5090,5090,5090,5090,0
|
|
20230906,144200,65311990,5090,5090,5090,5090,3
|
|
20230906,144100,65296720,5090,5090,5090,5090,0
|
|
20230906,144000,65296720,5090,5090,5090,5090,0
|
|
20230906,143900,65296720,5090,5090,5090,5090,0
|
|
20230906,143800,65296720,5090,5090,5090,5090,1
|
|
20230906,143700,65291630,5090,5090,5090,5090,0
|
|
20230906,143600,65291630,5090,5090,5090,5090,3
|
|
20230906,143500,65276360,5090,5090,5090,5090,0
|
|
20230906,143400,65276360,5090,5090,5090,5090,0
|
|
20230906,143300,65276360,5090,5090,5090,5090,0
|
|
20230906,143200,65276360,5090,5050,5090,5050,181
|
|
20230906,143100,64362270,5090,5090,5090,5090,0
|
|
20230906,143000,64362270,5090,5090,5090,5090,0
|
|
20230906,142900,64362270,5090,5090,5090,5090,0
|
|
20230906,142800,64362270,5090,5090,5090,5090,0
|
|
20230906,142700,64362270,5090,5090,5090,5090,0
|
|
20230906,142600,64362270,5090,5090,5090,5090,0
|
|
20230906,142500,64362270,5090,5090,5090,5090,0
|
|
20230906,142400,64362270,5090,5090,5090,5090,5
|
|
20230906,142300,64336820,5090,5090,5090,5090,0
|
|
20230906,142200,64336820,5090,5090,5090,5090,0
|
|
20230906,142100,64336820,5090,5090,5090,5090,0
|
|
20230906,142000,64336820,5090,5090,5090,5090,0
|
|
20230906,141900,64336820,5090,5090,5090,5090,1
|
|
20230906,141800,64331730,5050,5100,5100,5050,1503
|
|
20230906,141700,56730320,5070,5070,5070,5070,4
|
|
20230906,141600,56710040,5070,5080,5090,5070,320
|
|
20230906,141500,55087220,5070,5070,5070,5070,12
|
|
20230906,141400,55026380,5100,5100,5100,5100,0
|
|
20230906,141300,55026380,5100,5100,5100,5100,0
|
|
20230906,141200,55026380,5100,5100,5100,5100,0
|
|
20230906,141100,55026380,5100,5100,5100,5100,0
|
|
20230906,141000,55026380,5100,5100,5100,5100,0
|
|
20230906,140900,55026380,5100,5100,5100,5100,0
|
|
20230906,140800,55026380,5100,5100,5100,5100,0
|
|
20230906,140700,55026380,5100,5100,5100,5100,1
|
|
20230906,140600,55021280,5080,5080,5080,5080,0
|
|
20230906,140500,55021280,5080,5080,5080,5080,0
|
|
20230906,140400,55021280,5080,5080,5080,5080,0
|
|
20230906,140300,55021280,5080,5080,5080,5080,0
|
|
20230906,140200,55021280,5080,5080,5080,5080,0
|
|
20230906,140100,55021280,5080,5080,5080,5080,0
|
|
20230906,140000,55021280,5080,5080,5090,5070,62
|
|
20230906,135900,54706410,5080,5080,5080,5080,0
|
|
20230906,135800,54706410,5080,5080,5080,5080,16
|
|
20230906,135700,54625130,5090,5090,5090,5090,0
|
|
20230906,135600,54625130,5090,5090,5090,5090,0
|
|
20230906,135500,54625130,5090,5090,5090,5090,0
|
|
20230906,135400,54625130,5090,5090,5090,5090,0
|
|
20230906,135300,54625130,5090,5090,5090,5090,0
|
|
20230906,135200,54625130,5090,5090,5090,5090,0
|
|
20230906,135100,54625130,5090,5090,5090,5090,0
|
|
20230906,135000,54625130,5090,5090,5090,5090,0
|
|
20230906,134900,54625130,5090,5090,5090,5090,0
|
|
20230906,134800,54625130,5090,5090,5090,5090,0
|
|
20230906,134700,54625130,5090,5090,5090,5090,0
|
|
20230906,134600,54625130,5090,5090,5090,5090,0
|
|
20230906,134500,54625130,5090,5070,5090,5070,13
|
|
20230906,134400,54559200,5100,5100,5100,5100,0
|
|
20230906,134300,54559200,5100,5100,5100,5100,0
|
|
20230906,134200,54559200,5100,5100,5100,5100,0
|
|
20230906,134100,54559200,5100,5100,5100,5100,0
|
|
20230906,134000,54559200,5100,5100,5100,5100,0
|
|
20230906,133900,54559200,5100,5100,5100,5100,0
|
|
20230906,133800,54559200,5100,5100,5100,5100,0
|
|
20230906,133700,54559200,5100,5100,5100,5100,0
|
|
20230906,133600,54559200,5100,5100,5100,5100,0
|
|
20230906,133500,54559200,5100,5100,5100,5100,0
|
|
20230906,133400,54559200,5100,5100,5100,5100,0
|
|
20230906,133300,54559200,5100,5100,5100,5100,0
|
|
20230906,133200,54559200,5100,5100,5100,5100,0
|
|
20230906,133100,54559200,5100,5100,5100,5100,1
|
|
20230906,133000,54554100,5070,5070,5070,5070,12
|
|
20230906,132900,54493260,5100,5100,5100,5100,0
|
|
20230906,132800,54493260,5100,5100,5100,5100,0
|
|
20230906,132700,54493260,5100,5100,5100,5100,0
|
|
20230906,132600,54493260,5100,5100,5100,5100,0
|
|
20230906,132500,54493260,5100,5100,5100,5100,0
|
|
20230906,132400,54493260,5100,5100,5100,5100,0
|
|
20230906,132300,54493260,5100,5100,5100,5100,1
|
|
20230906,132200,54488160,5100,5100,5100,5100,0
|
|
20230906,132100,54488160,5100,5100,5100,5100,0
|
|
20230906,132000,54488160,5100,5100,5100,5100,0
|
|
20230906,131900,54488160,5100,5100,5100,5100,0
|
|
20230906,131800,54488160,5100,5100,5100,5100,0
|
|
20230906,131700,54488160,5100,5100,5100,5100,0
|
|
20230906,131600,54488160,5100,5100,5100,5100,0
|
|
20230906,131500,54488160,5100,5060,5100,5060,14
|
|
20230906,131400,54417240,5100,5100,5100,5100,0
|
|
20230906,131300,54417240,5100,5100,5100,5100,1
|
|
20230906,131200,54412140,5110,5090,5110,5060,1532
|
|
20230906,131100,46633850,5110,5100,5110,5100,502
|
|
20230906,131000,44073240,5100,5100,5100,5100,0
|
|
20230906,130900,44073240,5100,5100,5100,5090,265
|
|
20230906,130800,42723940,5100,5100,5100,5100,0
|
|
20230906,130700,42723940,5100,5100,5100,5100,1
|
|
20230906,130600,42718840,5100,5100,5100,5100,0
|
|
20230906,130500,42718840,5100,5100,5100,5100,1
|
|
20230906,130400,42713740,5100,5100,5100,5100,0
|
|
20230906,130300,42713740,5100,5100,5100,5100,11
|
|
20230906,130200,42657640,5100,5100,5100,5100,0
|
|
20230906,130100,42657640,5100,5100,5100,5100,1
|
|
20230906,130000,42652540,5090,5090,5090,5090,112
|
|
20230906,125900,42082460,5100,5100,5100,5100,1
|
|
20230906,125800,42077360,5100,5100,5100,5100,0
|
|
20230906,125700,42077360,5100,5100,5100,5100,1
|
|
20230906,125600,42072260,5100,5100,5100,5100,0
|
|
20230906,125500,42072260,5100,5100,5100,5100,11
|
|
20230906,125400,42016160,5100,5090,5100,5090,16
|
|
20230906,125300,41934610,5100,5090,5100,5090,11
|
|
20230906,125200,41878610,5090,5090,5090,5090,121
|
|
20230906,125100,41262720,5090,5100,5100,5090,168
|
|
20230906,125000,40407590,5110,5110,5110,5110,0
|
|
20230906,124900,40407590,5110,5110,5110,5110,1
|
|
20230906,124800,40402480,5110,5110,5110,5110,0
|
|
20230906,124700,40402480,5110,5110,5110,5110,1
|
|
20230906,124600,40397370,5110,5110,5110,5110,0
|
|
20230906,124500,40397370,5110,5080,5110,5080,13
|
|
20230906,124400,40331300,5100,5100,5100,5100,0
|
|
20230906,124300,40331300,5100,5100,5100,5100,1
|
|
20230906,124200,40326200,5110,5110,5110,5110,35
|
|
20230906,124100,40147350,5110,5110,5110,5110,1
|
|
20230906,124000,40142240,5110,5110,5110,5110,0
|
|
20230906,123900,40142240,5110,5110,5110,5110,1
|
|
20230906,123800,40137130,5110,5110,5110,5110,0
|
|
20230906,123700,40137130,5110,5110,5110,5110,1
|
|
20230906,123600,40132020,5100,5100,5100,5100,0
|
|
20230906,123500,40132020,5100,5100,5100,5100,1
|
|
20230906,123400,40126920,5110,5110,5110,5110,30
|
|
20230906,123300,39973620,5110,5110,5110,5110,1
|
|
20230906,123200,39968510,5110,5110,5110,5110,0
|
|
20230906,123100,39968510,5110,5110,5110,5110,1
|
|
20230906,123000,39963400,5080,5080,5080,5080,12
|
|
20230906,122900,39902440,5110,5110,5110,5110,1
|
|
20230906,122800,39897330,5090,5090,5090,5090,0
|
|
20230906,122700,39897330,5090,5090,5090,5090,1
|
|
20230906,122600,39892240,5090,5090,5090,5090,0
|
|
20230906,122500,39892240,5090,5090,5090,5090,51
|
|
20230906,122400,39632650,5090,5090,5090,5090,0
|
|
20230906,122300,39632650,5090,5090,5090,5090,448
|
|
20230906,122200,37352330,5110,5110,5110,5110,0
|
|
20230906,122100,37352330,5110,5110,5110,5110,1
|
|
20230906,122000,37347220,5110,5110,5110,5110,0
|
|
20230906,121900,37347220,5110,5110,5110,5110,1
|
|
20230906,121800,37342110,5110,5110,5110,5110,0
|
|
20230906,121700,37342110,5110,5110,5110,5110,1
|
|
20230906,121600,37337000,5110,5110,5110,5110,0
|
|
20230906,121500,37337000,5110,5070,5110,5070,13
|
|
20230906,121400,37271050,5110,5110,5110,5110,0
|
|
20230906,121300,37271050,5110,5110,5110,5110,1
|
|
20230906,121200,37265940,5110,5110,5110,5110,0
|
|
20230906,121100,37265940,5110,5110,5110,5110,1
|
|
20230906,121000,37260830,5110,5110,5110,5110,0
|
|
20230906,120900,37260830,5110,5110,5110,5110,1
|
|
20230906,120800,37255720,5070,5080,5080,5070,41
|
|
20230906,120700,37047710,5080,5110,5110,5080,89
|
|
20230906,120600,36595560,5110,5110,5110,5110,15
|
|
20230906,120500,36518910,5110,5110,5110,5110,1
|
|
20230906,120400,36513800,5110,5110,5110,5110,0
|
|
20230906,120300,36513800,5110,5110,5110,5110,1
|
|
20230906,120200,36508690,5110,5110,5110,5110,0
|
|
20230906,120100,36508690,5110,5110,5110,5110,1
|
|
20230906,120000,36503580,5100,5080,5100,5080,32
|
|
20230906,115900,36340620,5110,5110,5110,5110,20
|
|
20230906,115800,36238420,5110,5110,5110,5110,0
|
|
20230906,115700,36238420,5110,5110,5110,5110,20
|
|
20230906,115600,36136220,5110,5110,5110,5110,0
|
|
20230906,115500,36136220,5110,5110,5110,5110,0
|
|
20230906,115400,36136220,5110,5110,5110,5110,0
|
|
20230906,115300,36136220,5110,5110,5110,5110,0
|
|
20230906,115200,36136220,5110,5110,5110,5110,0
|
|
20230906,115100,36136220,5110,5110,5110,5110,0
|
|
20230906,115000,36136220,5110,5110,5110,5110,0
|
|
20230906,114900,36136220,5110,5110,5110,5110,0
|
|
20230906,114800,36136220,5110,5110,5110,5110,1
|
|
20230906,114700,36131110,5070,5070,5070,5070,0
|
|
20230906,114600,36131110,5070,5070,5070,5070,0
|
|
20230906,114500,36131110,5070,5070,5070,5070,12
|
|
20230906,114400,36070270,5070,5070,5070,5070,0
|
|
20230906,114300,36070270,5070,5100,5100,5070,305
|
|
20230906,114200,34523320,5110,5110,5110,5110,0
|
|
20230906,114100,34523320,5110,5110,5110,5110,0
|
|
20230906,114000,34523320,5110,5110,5110,5110,0
|
|
20230906,113900,34523320,5110,5110,5110,5110,0
|
|
20230906,113800,34523320,5110,5110,5110,5110,0
|
|
20230906,113700,34523320,5110,5070,5110,5070,597
|
|
20230906,113600,31492650,5080,5080,5080,5080,0
|
|
20230906,113500,31492650,5080,5080,5080,5080,0
|
|
20230906,113400,31492650,5080,5080,5080,5080,0
|
|
20230906,113300,31492650,5080,5080,5080,5080,0
|
|
20230906,113200,31492650,5080,5080,5080,5080,0
|
|
20230906,113100,31492650,5080,5080,5080,5080,0
|
|
20230906,113000,31492650,5080,5080,5080,5080,12
|
|
20230906,112900,31431690,5110,5110,5110,5110,0
|
|
20230906,112800,31431690,5110,5110,5110,5110,0
|
|
20230906,112700,31431690,5110,5090,5110,5090,300
|
|
20230906,112600,29900890,5070,5070,5070,5070,0
|
|
20230906,112500,29900890,5070,5070,5070,5070,0
|
|
20230906,112400,29900890,5070,5070,5070,5070,4
|
|
20230906,112300,29880610,5070,5070,5070,5070,0
|
|
20230906,112200,29880610,5070,5070,5070,5070,0
|
|
20230906,112100,29880610,5070,5070,5070,5070,0
|
|
20230906,112000,29880610,5070,5070,5070,5070,0
|
|
20230906,111900,29880610,5070,5070,5070,5070,0
|
|
20230906,111800,29880610,5070,5070,5070,5070,264
|
|
20230906,111700,28542130,5100,5100,5100,5100,0
|
|
20230906,111600,28542130,5100,5100,5100,5100,0
|
|
20230906,111500,28542130,5100,5070,5100,5070,13
|
|
20230906,111400,28476190,5110,5110,5110,5110,0
|
|
20230906,111300,28476190,5110,5110,5110,5110,0
|
|
20230906,111200,28476190,5110,5110,5110,5110,0
|
|
20230906,111100,28476190,5110,5110,5110,5110,0
|
|
20230906,111000,28476190,5110,5110,5110,5110,0
|
|
20230906,110900,28476190,5110,5110,5110,5110,1
|
|
20230906,110800,28471080,5070,5070,5070,5070,0
|
|
20230906,110700,28471080,5070,5070,5070,5070,1
|
|
20230906,110600,28466010,5110,5110,5110,5110,0
|
|
20230906,110500,28466010,5110,5110,5110,5110,0
|
|
20230906,110400,28466010,5110,5100,5110,5100,3
|
|
20230906,110300,28450700,5070,5070,5070,5070,0
|
|
20230906,110200,28450700,5070,5070,5070,5070,0
|
|
20230906,110100,28450700,5070,5070,5070,5070,0
|
|
20230906,110000,28450700,5070,5070,5070,5070,32
|
|
20230906,105900,28288460,5080,5080,5080,5080,0
|
|
20230906,105800,28288460,5080,5080,5080,5080,0
|
|
20230906,105700,28288460,5080,5080,5080,5080,0
|
|
20230906,105600,28288460,5080,5080,5080,5080,0
|
|
20230906,105500,28288460,5080,5080,5080,5080,4
|
|
20230906,105400,28268140,5080,5080,5080,5070,646
|
|
20230906,105300,24992000,5080,5080,5080,5080,7
|
|
20230906,105200,24956440,5080,5080,5080,5080,0
|
|
20230906,105100,24956440,5080,5080,5080,5080,395
|
|
20230906,105000,22949840,5100,5100,5100,5100,0
|
|
20230906,104900,22949840,5100,5100,5100,5100,1
|
|
20230906,104800,22944740,5080,5080,5080,5080,0
|
|
20230906,104700,22944740,5080,5080,5080,5080,0
|
|
20230906,104600,22944740,5080,5080,5080,5080,0
|
|
20230906,104500,22944740,5080,5080,5080,5080,12
|
|
20230906,104400,22883780,5110,5110,5110,5110,35
|
|
20230906,104300,22704930,5110,5110,5110,5110,0
|
|
20230906,104200,22704930,5110,5110,5110,5110,0
|
|
20230906,104100,22704930,5110,5110,5110,5110,0
|
|
20230906,104000,22704930,5110,5110,5110,5110,0
|
|
20230906,103900,22704930,5110,5110,5110,5110,0
|
|
20230906,103800,22704930,5110,5110,5110,5110,0
|
|
20230906,103700,22704930,5110,5110,5110,5110,0
|
|
20230906,103600,22704930,5110,5110,5110,5110,0
|
|
20230906,103500,22704930,5110,5110,5110,5110,0
|
|
20230906,103400,22704930,5110,5070,5110,5070,2
|
|
20230906,103300,22694750,5110,5110,5110,5110,0
|
|
20230906,103200,22694750,5110,5110,5110,5110,0
|
|
20230906,103100,22694750,5110,5110,5110,5110,0
|
|
20230906,103000,22694750,5110,5070,5110,5070,53
|
|
20230906,102900,22424400,5110,5110,5110,5110,0
|
|
20230906,102800,22424400,5110,5110,5110,5110,1
|
|
20230906,102700,22419290,5110,5110,5110,5110,0
|
|
20230906,102600,22419290,5110,5110,5110,5110,0
|
|
20230906,102500,22419290,5110,5110,5110,5110,0
|
|
20230906,102400,22419290,5110,5110,5110,5110,0
|
|
20230906,102300,22419290,5110,5110,5110,5110,0
|
|
20230906,102200,22419290,5110,5110,5110,5110,0
|
|
20230906,102100,22419290,5110,5110,5110,5110,0
|
|
20230906,102000,22419290,5110,5110,5110,5110,1
|
|
20230906,101900,22414180,5080,5120,5120,5080,13
|
|
20230906,101800,22348100,5080,5080,5080,5080,0
|
|
20230906,101700,22348100,5080,5080,5080,5080,123
|
|
20230906,101600,21723260,5130,5130,5130,5130,0
|
|
20230906,101500,21723260,5130,5080,5130,5080,19
|
|
20230906,101400,21626490,5130,5130,5130,5130,43
|
|
20230906,101300,21405900,5090,5090,5090,5090,0
|
|
20230906,101200,21405900,5090,5090,5090,5090,0
|
|
20230906,101100,21405900,5090,5090,5090,5090,0
|
|
20230906,101000,21405900,5090,5090,5090,5090,0
|
|
20230906,100900,21405900,5090,5130,5130,5090,2
|
|
20230906,100800,21395680,5090,5110,5130,5090,6
|
|
20230906,100700,21365000,5110,5110,5110,5110,0
|
|
20230906,100600,21365000,5110,5110,5110,5110,1
|
|
20230906,100500,21359890,5080,5080,5080,5080,0
|
|
20230906,100400,21359890,5080,5080,5080,5080,0
|
|
20230906,100300,21359890,5080,5080,5080,5080,0
|
|
20230906,100200,21359890,5080,5080,5080,5080,0
|
|
20230906,100100,21359890,5080,5080,5080,5080,0
|
|
20230906,100000,21359890,5080,5100,5100,5080,605
|
|
20230906,095900,18281290,5100,5100,5100,5100,0
|
|
20230906,095800,18281290,5100,5100,5100,5100,0
|
|
20230906,095700,18281290,5100,5100,5100,5100,0
|
|
20230906,095600,18281290,5100,5100,5100,5100,0
|
|
20230906,095500,18281290,5100,5100,5100,5100,786
|
|
20230906,095400,14272690,5120,5120,5120,5120,0
|
|
20230906,095300,14272690,5120,5120,5120,5120,0
|
|
20230906,095200,14272690,5120,5120,5120,5120,0
|
|
20230906,095100,14272690,5120,5120,5120,5120,32
|
|
20230906,095000,14108850,5120,5120,5120,5120,0
|
|
20230906,094900,14108850,5120,5120,5120,5120,10
|
|
20230906,094800,14057650,5120,5120,5120,5120,1
|
|
20230906,094700,14052530,5100,5100,5100,5100,1
|
|
20230906,094600,14047430,5120,5120,5120,5120,1
|
|
20230906,094500,14042310,5100,5100,5100,5100,13
|
|
20230906,094400,13976010,5120,5120,5120,5120,0
|
|
20230906,094300,13976010,5120,5120,5120,5120,0
|
|
20230906,094200,13976010,5120,5120,5120,5120,3
|
|
20230906,094100,13960650,5120,5120,5120,5120,0
|
|
20230906,094000,13960650,5120,5120,5120,5120,9
|
|
20230906,093900,13914570,5120,5120,5120,5120,0
|
|
20230906,093800,13914570,5120,5120,5120,5120,0
|
|
20230906,093700,13914570,5120,5120,5120,5120,1
|
|
20230906,093600,13909450,5100,5100,5100,5100,0
|
|
20230906,093500,13909450,5100,5100,5100,5100,0
|
|
20230906,093400,13909450,5100,5100,5100,5100,0
|
|
20230906,093300,13909450,5100,5100,5100,5100,10
|
|
20230906,093200,13858450,5100,5100,5100,5100,50
|
|
20230906,093100,13603450,5100,5100,5100,5100,0
|
|
20230906,093000,13603450,5100,5100,5100,5100,13
|
|
20230906,092900,13537150,5090,5090,5090,5090,0
|
|
20230906,092800,13537150,5090,5090,5090,5090,0
|
|
20230906,092700,13537150,5090,5090,5090,5090,0
|
|
20230906,092600,13537150,5090,5090,5090,5090,1004
|
|
20230906,092500,8426790,5100,5100,5100,5100,106
|
|
20230906,092400,7886190,5120,5120,5120,5120,60
|
|
20230906,092300,7578990,5120,5120,5120,5120,0
|
|
20230906,092200,7578990,5120,5120,5120,5120,0
|
|
20230906,092100,7578990,5120,5120,5120,5120,10
|
|
20230906,092000,7527790,5120,5120,5120,5120,0
|
|
20230906,091900,7527790,5120,5120,5120,5120,0
|
|
20230906,091800,7527790,5120,5120,5120,5120,0
|
|
20230906,091700,7527790,5120,5120,5120,5120,3
|
|
20230906,091600,7512430,5120,5120,5120,5120,20
|
|
20230906,091500,7410030,5140,5100,5140,5100,271
|
|
20230906,091400,6027890,5140,5140,5140,5140,111
|
|
20230906,091300,5457350,5140,5140,5140,5140,1
|
|
20230906,091200,5452210,5110,5110,5110,5110,110
|
|
20230906,091100,4890110,5160,5150,5160,5110,127
|
|
20230906,091000,4240490,5150,5150,5160,5150,36
|
|
20230906,090900,4055080,5150,5120,5150,5120,270
|
|
20230906,090800,2672360,5110,5110,5110,5110,1
|
|
20230906,090700,2667250,5120,5120,5120,5120,0
|
|
20230906,090600,2667250,5120,5120,5120,5120,0
|
|
20230906,090500,2667250,5120,5120,5120,5120,15
|
|
20230906,090400,2590450,5120,5120,5120,5120,20
|
|
20230906,090300,2488050,5130,5130,5130,5130,0
|
|
20230906,090200,2488050,5130,5130,5130,5130,0
|
|
20230906,090100,2488050,5130,5130,5130,5130,10
|
|
20230906,090000,2436750,5130,5130,5130,5130,475
|