589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184600,30843260,6290,6290,6290,6290,1
|
|
20230804,184500,30843260,6290,6290,6290,6290,0
|
|
20230804,184400,30843260,6290,6290,6290,6290,0
|
|
20230804,184300,30843260,6290,6290,6290,6290,0
|
|
20230804,184200,30843260,6290,6290,6290,6290,0
|
|
20230804,184100,30843260,6290,6290,6290,6290,0
|
|
20230804,184000,30843260,6290,6290,6290,6290,0
|
|
20230804,183900,30843260,6290,6290,6290,6290,0
|
|
20230804,183800,30843260,6290,6290,6290,6290,0
|
|
20230804,183700,30843260,6290,6290,6290,6290,0
|
|
20230804,183600,30843260,6290,6290,6290,6290,0
|
|
20230804,183500,30843260,6290,6290,6290,6290,0
|
|
20230804,183400,30843260,6290,6290,6290,6290,0
|
|
20230804,183300,30843260,6290,6290,6290,6290,0
|
|
20230804,183200,30843260,6290,6290,6290,6290,0
|
|
20230804,183100,30843260,6290,6290,6290,6290,0
|
|
20230804,183000,30843260,6290,6290,6290,6290,0
|
|
20230804,182900,30843260,6290,6290,6290,6290,0
|
|
20230804,182800,30843260,6290,6290,6290,6290,0
|
|
20230804,182700,30843260,6290,6290,6290,6290,0
|
|
20230804,182600,30843260,6290,6290,6290,6290,0
|
|
20230804,182500,30843260,6290,6290,6290,6290,0
|
|
20230804,182400,30843260,6290,6290,6290,6290,0
|
|
20230804,182300,30843260,6290,6290,6290,6290,0
|
|
20230804,182200,30843260,6290,6290,6290,6290,0
|
|
20230804,182100,30843260,6290,6290,6290,6290,0
|
|
20230804,182000,30843260,6290,6290,6290,6290,0
|
|
20230804,181900,30843260,6290,6290,6290,6290,0
|
|
20230804,181800,30843260,6290,6290,6290,6290,0
|
|
20230804,181700,30843260,6290,6290,6290,6290,0
|
|
20230804,181600,30843260,6290,6290,6290,6290,1
|
|
20230804,181500,30843260,6290,6290,6290,6290,0
|
|
20230804,181400,30843260,6290,6290,6290,6290,0
|
|
20230804,181300,30843260,6290,6290,6290,6290,0
|
|
20230804,181200,30843260,6290,6290,6290,6290,0
|
|
20230804,181100,30843260,6290,6290,6290,6290,0
|
|
20230804,181000,30843260,6290,6290,6290,6290,0
|
|
20230804,180900,30843260,6290,6290,6290,6290,0
|
|
20230804,180800,30843260,6290,6290,6290,6290,0
|
|
20230804,180700,30843260,6290,6290,6290,6290,0
|
|
20230804,180600,30843260,6290,6290,6290,6290,0
|
|
20230804,180500,30843260,6290,6290,6290,6290,0
|
|
20230804,180400,30843260,6290,6290,6290,6290,0
|
|
20230804,180300,30843260,6290,6290,6290,6290,0
|
|
20230804,180200,30843260,6290,6290,6290,6290,0
|
|
20230804,180100,30843260,6290,6290,6290,6290,0
|
|
20230804,180000,30843260,6290,6290,6290,6290,0
|
|
20230804,175900,30843260,6290,6290,6290,6290,0
|
|
20230804,175800,30843260,6290,6290,6290,6290,0
|
|
20230804,175700,30843260,6290,6290,6290,6290,0
|
|
20230804,175600,30843260,6290,6290,6290,6290,0
|
|
20230804,175500,30843260,6290,6290,6290,6290,0
|
|
20230804,175400,30843260,6290,6290,6290,6290,0
|
|
20230804,175300,30843260,6290,6290,6290,6290,0
|
|
20230804,175200,30843260,6290,6290,6290,6290,0
|
|
20230804,175100,30843260,6290,6290,6290,6290,0
|
|
20230804,175000,30843260,6290,6290,6290,6290,0
|
|
20230804,174900,30843260,6290,6290,6290,6290,0
|
|
20230804,174800,30843260,6290,6290,6290,6290,0
|
|
20230804,174700,30843260,6290,6290,6290,6290,0
|
|
20230804,174600,30843260,6290,6290,6290,6290,1
|
|
20230804,174500,30843260,6290,6290,6290,6290,0
|
|
20230804,174400,30843260,6290,6290,6290,6290,0
|
|
20230804,174300,30843260,6290,6290,6290,6290,0
|
|
20230804,174200,30843260,6290,6290,6290,6290,0
|
|
20230804,174100,30843260,6290,6290,6290,6290,0
|
|
20230804,174000,30843260,6290,6290,6290,6290,0
|
|
20230804,173900,30843260,6290,6290,6290,6290,0
|
|
20230804,173800,30843260,6290,6290,6290,6290,0
|
|
20230804,173700,30843260,6290,6290,6290,6290,0
|
|
20230804,173600,30843260,6290,6290,6290,6290,0
|
|
20230804,173500,30843260,6290,6290,6290,6290,0
|
|
20230804,173400,30843260,6290,6290,6290,6290,0
|
|
20230804,173300,30843260,6290,6290,6290,6290,0
|
|
20230804,173200,30843260,6290,6290,6290,6290,0
|
|
20230804,173100,30843260,6290,6290,6290,6290,0
|
|
20230804,173000,30843260,6290,6290,6290,6290,0
|
|
20230804,172900,30843260,6290,6290,6290,6290,0
|
|
20230804,172800,30843260,6290,6290,6290,6290,0
|
|
20230804,172700,30843260,6290,6290,6290,6290,0
|
|
20230804,172600,30843260,6290,6290,6290,6290,0
|
|
20230804,172500,30843260,6290,6290,6290,6290,0
|
|
20230804,172400,30843260,6290,6290,6290,6290,0
|
|
20230804,172300,30843260,6290,6290,6290,6290,0
|
|
20230804,172200,30843260,6290,6290,6290,6290,0
|
|
20230804,172100,30843260,6290,6290,6290,6290,0
|
|
20230804,172000,30843260,6290,6290,6290,6290,0
|
|
20230804,171900,30843260,6290,6290,6290,6290,0
|
|
20230804,171800,30843260,6290,6290,6290,6290,0
|
|
20230804,171700,30843260,6290,6290,6290,6290,0
|
|
20230804,171600,30843260,6290,6290,6290,6290,1
|
|
20230804,171500,30843260,6290,6290,6290,6290,0
|
|
20230804,171400,30843260,6290,6290,6290,6290,0
|
|
20230804,171300,30843260,6290,6290,6290,6290,0
|
|
20230804,171200,30843260,6290,6290,6290,6290,0
|
|
20230804,171100,30843260,6290,6290,6290,6290,0
|
|
20230804,171000,30843260,6290,6290,6290,6290,0
|
|
20230804,170900,30843260,6290,6290,6290,6290,0
|
|
20230804,170800,30843260,6290,6290,6290,6290,0
|
|
20230804,170700,30843260,6290,6290,6290,6290,0
|
|
20230804,170600,30843260,6290,6290,6290,6290,0
|
|
20230804,170500,30843260,6290,6290,6290,6290,0
|
|
20230804,170400,30843260,6290,6290,6290,6290,0
|
|
20230804,170300,30843260,6290,6290,6290,6290,0
|
|
20230804,170200,30843260,6290,6290,6290,6290,0
|
|
20230804,170100,30843260,6290,6290,6290,6290,0
|
|
20230804,170000,30843260,6290,6290,6290,6290,0
|
|
20230804,165900,30843260,6290,6290,6290,6290,0
|
|
20230804,165800,30843260,6290,6290,6290,6290,0
|
|
20230804,165700,30843260,6290,6290,6290,6290,0
|
|
20230804,165600,30843260,6290,6290,6290,6290,0
|
|
20230804,165500,30843260,6290,6290,6290,6290,0
|
|
20230804,165400,30843260,6290,6290,6290,6290,0
|
|
20230804,165300,30843260,6290,6290,6290,6290,0
|
|
20230804,165200,30843260,6290,6290,6290,6290,0
|
|
20230804,165100,30843260,6290,6290,6290,6290,0
|
|
20230804,165000,30843260,6290,6290,6290,6290,0
|
|
20230804,164900,30843260,6290,6290,6290,6290,0
|
|
20230804,164800,30843260,6290,6290,6290,6290,0
|
|
20230804,164700,30843260,6290,6290,6290,6290,0
|
|
20230804,164600,30843260,6290,6290,6290,6290,1
|
|
20230804,164500,30843260,6290,6290,6290,6290,0
|
|
20230804,164400,30843260,6290,6290,6290,6290,0
|
|
20230804,164300,30843260,6290,6290,6290,6290,0
|
|
20230804,164200,30843260,6290,6290,6290,6290,0
|
|
20230804,164100,30843260,6290,6290,6290,6290,0
|
|
20230804,164000,30843260,6290,6290,6290,6290,0
|
|
20230804,163900,30843260,6290,6290,6290,6290,0
|
|
20230804,163800,30843260,6290,6290,6290,6290,0
|
|
20230804,163700,30843260,6290,6290,6290,6290,0
|
|
20230804,163600,30843260,6290,6290,6290,6290,0
|
|
20230804,163500,30843260,6290,6290,6290,6290,0
|
|
20230804,163400,30843260,6290,6290,6290,6290,0
|
|
20230804,163300,30843260,6290,6290,6290,6290,0
|
|
20230804,163200,30843260,6290,6290,6290,6290,0
|
|
20230804,163100,30843260,6290,6290,6290,6290,0
|
|
20230804,163000,30843260,6290,6290,6290,6290,0
|
|
20230804,162900,30843260,6290,6290,6290,6290,0
|
|
20230804,162800,30843260,6290,6290,6290,6290,0
|
|
20230804,162700,30843260,6290,6290,6290,6290,0
|
|
20230804,162600,30843260,6290,6290,6290,6290,0
|
|
20230804,162500,30843260,6290,6290,6290,6290,0
|
|
20230804,162400,30843260,6290,6290,6290,6290,0
|
|
20230804,162300,30843260,6290,6290,6290,6290,0
|
|
20230804,162200,30843260,6290,6290,6290,6290,0
|
|
20230804,162100,30843260,6290,6290,6290,6290,0
|
|
20230804,162000,30843260,6290,6290,6290,6290,0
|
|
20230804,161900,30843260,6290,6290,6290,6290,0
|
|
20230804,161800,30843260,6290,6290,6290,6290,0
|
|
20230804,161700,30843260,6290,6290,6290,6290,0
|
|
20230804,161600,30843260,6290,6290,6290,6290,1
|
|
20230804,161500,30843260,6290,6290,6290,6290,0
|
|
20230804,161400,30843260,6290,6290,6290,6290,0
|
|
20230804,161300,30843260,6290,6290,6290,6290,0
|
|
20230804,161200,30843260,6290,6290,6290,6290,0
|
|
20230804,161100,30843260,6290,6290,6290,6290,0
|
|
20230804,161000,30843260,6290,6290,6290,6290,0
|
|
20230804,160900,30843260,6290,6290,6290,6290,0
|
|
20230804,160800,30843260,6290,6290,6290,6290,0
|
|
20230804,160700,30843260,6290,6290,6290,6290,0
|
|
20230804,160600,30843260,6290,6290,6290,6290,0
|
|
20230804,160500,30843260,6290,6290,6290,6290,0
|
|
20230804,160400,30843260,6290,6290,6290,6290,0
|
|
20230804,160300,30843260,6290,6290,6290,6290,0
|
|
20230804,160200,30843260,6290,6290,6290,6290,0
|
|
20230804,160100,30843260,6290,6290,6290,6290,0
|
|
20230804,160000,30843260,6290,6290,6290,6290,0
|
|
20230804,155900,30843260,6290,6290,6290,6290,0
|
|
20230804,155800,30843260,6290,6290,6290,6290,0
|
|
20230804,155700,30843260,6290,6290,6290,6290,0
|
|
20230804,155600,30843260,6290,6290,6290,6290,0
|
|
20230804,155500,30843260,6290,6290,6290,6290,0
|
|
20230804,155400,30843260,6290,6290,6290,6290,0
|
|
20230804,155300,30843260,6290,6290,6290,6290,0
|
|
20230804,155200,30843260,6290,6290,6290,6290,0
|
|
20230804,155100,30843260,6290,6290,6290,6290,0
|
|
20230804,155000,30843260,6290,6290,6290,6290,0
|
|
20230804,154900,30843260,6290,6290,6290,6290,0
|
|
20230804,154800,30843260,6290,6290,6290,6290,0
|
|
20230804,154700,30843260,6290,6290,6290,6290,0
|
|
20230804,154600,30843260,6290,6290,6290,6290,1
|
|
20230804,154500,30843260,6290,6290,6290,6290,0
|
|
20230804,154400,30843260,6290,6290,6290,6290,0
|
|
20230804,154300,30843260,6290,6290,6290,6290,0
|
|
20230804,154200,30843260,6290,6290,6290,6290,0
|
|
20230804,154100,30843260,6290,6290,6290,6290,0
|
|
20230804,154000,30843260,6290,6290,6290,6290,0
|
|
20230804,153900,30843260,6290,6290,6290,6290,0
|
|
20230804,153800,30843260,6290,6290,6290,6290,0
|
|
20230804,153700,30843260,6290,6290,6290,6290,0
|
|
20230804,153600,30843260,6290,6290,6290,6290,0
|
|
20230804,153500,30843260,6290,6290,6290,6290,0
|
|
20230804,153400,30843260,6290,6290,6290,6290,0
|
|
20230804,153300,30843260,6290,6290,6290,6290,0
|
|
20230804,153200,30843260,6290,6290,6290,6290,0
|
|
20230804,153100,30843260,6290,6290,6290,6290,0
|
|
20230804,153000,30843260,6290,6290,6290,6290,0
|
|
20230804,152900,30843260,6290,6290,6290,6290,0
|
|
20230804,152800,30843260,6290,6290,6290,6290,0
|
|
20230804,152700,30843260,6290,6290,6290,6290,0
|
|
20230804,152600,30843260,6290,6290,6290,6290,0
|
|
20230804,152500,30843260,6290,6290,6290,6290,0
|
|
20230804,152400,30843260,6290,6290,6290,6290,0
|
|
20230804,152300,30843260,6290,6290,6290,6290,0
|
|
20230804,152200,30843260,6290,6290,6290,6290,0
|
|
20230804,152100,30843260,6290,6290,6290,6290,0
|
|
20230804,152000,30843260,6290,6290,6290,6290,0
|
|
20230804,151900,30843260,6290,6290,6290,6290,1
|
|
20230804,151800,30836970,6240,6290,6290,6240,24
|
|
20230804,151700,30687110,6290,6290,6290,6290,1
|
|
20230804,151600,30680820,6240,6300,6300,6240,18
|
|
20230804,151500,30568380,6300,6300,6300,6300,1
|
|
20230804,151400,30562080,6300,6300,6300,6300,1
|
|
20230804,151300,30555780,6300,6300,6300,6300,0
|
|
20230804,151200,30555780,6300,6300,6300,6300,1
|
|
20230804,151100,30549480,6300,6300,6300,6300,0
|
|
20230804,151000,30549480,6300,6300,6300,6300,0
|
|
20230804,150900,30549480,6300,6280,6300,6280,1150
|
|
20230804,150800,23311970,6280,6280,6280,6280,0
|
|
20230804,150700,23311970,6280,6280,6280,6280,0
|
|
20230804,150600,23311970,6280,6280,6280,6280,0
|
|
20230804,150500,23311970,6280,6280,6280,6280,0
|
|
20230804,150400,23311970,6280,6280,6280,6280,0
|
|
20230804,150300,23311970,6280,6270,6280,6270,130
|
|
20230804,150200,22495970,6280,6260,6280,6260,240
|
|
20230804,150100,20990570,6280,6280,6280,6280,0
|
|
20230804,150000,20990570,6280,6280,6280,6280,0
|
|
20230804,145900,20990570,6280,6280,6280,6280,0
|
|
20230804,145800,20990570,6280,6280,6280,6280,0
|
|
20230804,145700,20990570,6280,6280,6280,6280,0
|
|
20230804,145600,20990570,6280,6280,6280,6280,0
|
|
20230804,145500,20990570,6280,6280,6280,6280,0
|
|
20230804,145400,20990570,6280,6280,6280,6280,0
|
|
20230804,145300,20990570,6280,6280,6280,6280,0
|
|
20230804,145200,20990570,6280,6280,6280,6280,0
|
|
20230804,145100,20990570,6280,6280,6280,6280,1
|
|
20230804,145000,20984290,6200,6200,6200,6200,0
|
|
20230804,144900,20984290,6200,6200,6200,6200,0
|
|
20230804,144800,20984290,6200,6200,6200,6200,0
|
|
20230804,144700,20984290,6200,6200,6200,6200,0
|
|
20230804,144600,20984290,6200,6200,6200,6200,1
|
|
20230804,144500,20978090,6300,6300,6300,6300,0
|
|
20230804,144400,20978090,6300,6300,6300,6300,0
|
|
20230804,144300,20978090,6300,6300,6300,6300,0
|
|
20230804,144200,20978090,6300,6300,6300,6300,0
|
|
20230804,144100,20978090,6300,6300,6300,6300,0
|
|
20230804,144000,20978090,6300,6300,6300,6300,0
|
|
20230804,143900,20978090,6300,6300,6300,6300,0
|
|
20230804,143800,20978090,6300,6300,6300,6300,0
|
|
20230804,143700,20978090,6300,6240,6300,6240,160
|
|
20230804,143600,19974120,6240,6200,6240,6200,23
|
|
20230804,143500,19831480,6240,6240,6240,6240,0
|
|
20230804,143400,19831480,6240,6240,6240,6240,0
|
|
20230804,143300,19831480,6240,6240,6240,6240,0
|
|
20230804,143200,19831480,6240,6240,6240,6240,0
|
|
20230804,143100,19831480,6240,6240,6240,6240,0
|
|
20230804,143000,19831480,6240,6240,6240,6240,0
|
|
20230804,142900,19831480,6240,6240,6240,6240,0
|
|
20230804,142800,19831480,6240,6220,6240,6220,64
|
|
20230804,142700,19433000,6230,6230,6230,6230,0
|
|
20230804,142600,19433000,6230,6230,6230,6230,0
|
|
20230804,142500,19433000,6230,6230,6230,6230,0
|
|
20230804,142400,19433000,6230,6230,6230,6230,0
|
|
20230804,142300,19433000,6230,6230,6230,6230,0
|
|
20230804,142200,19433000,6230,6230,6230,6230,0
|
|
20230804,142100,19433000,6230,6230,6230,6230,0
|
|
20230804,142000,19433000,6230,6230,6230,6230,0
|
|
20230804,141900,19433000,6230,6230,6230,6230,0
|
|
20230804,141800,19433000,6230,6230,6230,6230,0
|
|
20230804,141700,19433000,6230,6230,6230,6230,50
|
|
20230804,141600,19121500,6230,6230,6230,6230,0
|
|
20230804,141500,19121500,6230,6230,6230,6230,1
|
|
20230804,141400,19115270,6230,6230,6230,6230,0
|
|
20230804,141300,19115270,6230,6230,6230,6230,0
|
|
20230804,141200,19115270,6230,6230,6230,6230,0
|
|
20230804,141100,19115270,6230,6230,6230,6230,0
|
|
20230804,141000,19115270,6230,6230,6230,6230,0
|
|
20230804,140900,19115270,6230,6230,6230,6230,0
|
|
20230804,140800,19115270,6230,6230,6230,6230,0
|
|
20230804,140700,19115270,6230,6230,6230,6230,0
|
|
20230804,140600,19115270,6230,6230,6230,6230,0
|
|
20230804,140500,19115270,6230,6230,6230,6230,0
|
|
20230804,140400,19115270,6230,6230,6230,6230,0
|
|
20230804,140300,19115270,6230,6230,6230,6230,0
|
|
20230804,140200,19115270,6230,6230,6230,6230,2
|
|
20230804,140100,19102810,6230,6230,6230,6230,0
|
|
20230804,140000,19102810,6230,6230,6230,6230,0
|
|
20230804,135900,19102810,6230,6230,6230,6230,0
|
|
20230804,135800,19102810,6230,6230,6230,6230,0
|
|
20230804,135700,19102810,6230,6230,6230,6230,0
|
|
20230804,135600,19102810,6230,6230,6230,6230,0
|
|
20230804,135500,19102810,6230,6230,6230,6230,0
|
|
20230804,135400,19102810,6230,6230,6230,6230,0
|
|
20230804,135300,19102810,6230,6230,6230,6230,0
|
|
20230804,135200,19102810,6230,6230,6230,6230,0
|
|
20230804,135100,19102810,6230,6230,6230,6230,0
|
|
20230804,135000,19102810,6230,6230,6230,6230,0
|
|
20230804,134900,19102810,6230,6230,6230,6230,0
|
|
20230804,134800,19102810,6230,6230,6230,6230,0
|
|
20230804,134700,19102810,6230,6230,6230,6230,0
|
|
20230804,134600,19102810,6230,6230,6230,6230,0
|
|
20230804,134500,19102810,6230,6230,6230,6230,0
|
|
20230804,134400,19102810,6230,6230,6230,6230,0
|
|
20230804,134300,19102810,6230,6230,6230,6230,0
|
|
20230804,134200,19102810,6230,6230,6230,6230,0
|
|
20230804,134100,19102810,6230,6230,6230,6230,0
|
|
20230804,134000,19102810,6230,6230,6230,6230,13
|
|
20230804,133900,19021820,6230,6230,6230,6230,0
|
|
20230804,133800,19021820,6230,6230,6230,6230,0
|
|
20230804,133700,19021820,6230,6230,6230,6230,0
|
|
20230804,133600,19021820,6230,6230,6230,6230,6
|
|
20230804,133500,18984440,6230,6230,6230,6230,0
|
|
20230804,133400,18984440,6230,6230,6230,6230,0
|
|
20230804,133300,18984440,6230,6230,6230,6230,0
|
|
20230804,133200,18984440,6230,6230,6230,6230,0
|
|
20230804,133100,18984440,6230,6230,6230,6230,0
|
|
20230804,133000,18984440,6230,6230,6230,6230,0
|
|
20230804,132900,18984440,6230,6230,6230,6230,0
|
|
20230804,132800,18984440,6230,6230,6230,6230,0
|
|
20230804,132700,18984440,6230,6230,6230,6230,0
|
|
20230804,132600,18984440,6230,6230,6230,6230,0
|
|
20230804,132500,18984440,6230,6230,6230,6230,0
|
|
20230804,132400,18984440,6230,6230,6230,6230,0
|
|
20230804,132300,18984440,6230,6230,6230,6230,0
|
|
20230804,132200,18984440,6230,6230,6230,6230,0
|
|
20230804,132100,18984440,6230,6230,6230,6230,0
|
|
20230804,132000,18984440,6230,6230,6230,6230,0
|
|
20230804,131900,18984440,6230,6230,6230,6230,0
|
|
20230804,131800,18984440,6230,6230,6230,6230,1
|
|
20230804,131700,18978210,6240,6240,6240,6240,0
|
|
20230804,131600,18978210,6240,6240,6240,6240,0
|
|
20230804,131500,18978210,6240,6240,6240,6240,0
|
|
20230804,131400,18978210,6240,6240,6240,6240,0
|
|
20230804,131300,18978210,6240,6240,6240,6240,0
|
|
20230804,131200,18978210,6240,6240,6240,6240,0
|
|
20230804,131100,18978210,6240,6240,6240,6240,0
|
|
20230804,131000,18978210,6240,6240,6240,6240,0
|
|
20230804,130900,18978210,6240,6240,6240,6240,0
|
|
20230804,130800,18978210,6240,6240,6240,6240,1
|
|
20230804,130700,18971970,6240,6240,6240,6240,4
|
|
20230804,130600,18947010,6240,6240,6240,6240,0
|
|
20230804,130500,18947010,6240,6240,6240,6240,0
|
|
20230804,130400,18947010,6240,6240,6240,6240,0
|
|
20230804,130300,18947010,6240,6240,6240,6240,0
|
|
20230804,130200,18947010,6240,6240,6240,6240,0
|
|
20230804,130100,18947010,6240,6240,6240,6240,0
|
|
20230804,130000,18947010,6240,6240,6240,6240,0
|
|
20230804,125900,18947010,6240,6240,6240,6240,0
|
|
20230804,125800,18947010,6240,6240,6240,6240,0
|
|
20230804,125700,18947010,6240,6240,6240,6240,0
|
|
20230804,125600,18947010,6240,6240,6240,6240,0
|
|
20230804,125500,18947010,6240,6240,6240,6240,0
|
|
20230804,125400,18947010,6240,6240,6240,6240,0
|
|
20230804,125300,18947010,6240,6240,6240,6240,0
|
|
20230804,125200,18947010,6240,6240,6240,6240,0
|
|
20230804,125100,18947010,6240,6240,6240,6240,0
|
|
20230804,125000,18947010,6240,6240,6240,6240,0
|
|
20230804,124900,18947010,6240,6240,6240,6240,0
|
|
20230804,124800,18947010,6240,6240,6240,6240,0
|
|
20230804,124700,18947010,6240,6240,6240,6240,0
|
|
20230804,124600,18947010,6240,6240,6240,6240,0
|
|
20230804,124500,18947010,6240,6240,6240,6240,0
|
|
20230804,124400,18947010,6240,6240,6240,6240,0
|
|
20230804,124300,18947010,6240,6240,6240,6240,0
|
|
20230804,124200,18947010,6240,6240,6240,6240,0
|
|
20230804,124100,18947010,6240,6240,6240,6240,0
|
|
20230804,124000,18947010,6240,6240,6240,6240,0
|
|
20230804,123900,18947010,6240,6240,6240,6240,0
|
|
20230804,123800,18947010,6240,6240,6240,6240,0
|
|
20230804,123700,18947010,6240,6240,6240,6240,0
|
|
20230804,123600,18947010,6240,6240,6240,6240,0
|
|
20230804,123500,18947010,6240,6240,6240,6240,0
|
|
20230804,123400,18947010,6240,6240,6240,6240,0
|
|
20230804,123300,18947010,6240,6240,6240,6240,0
|
|
20230804,123200,18947010,6240,6240,6240,6240,0
|
|
20230804,123100,18947010,6240,6240,6240,6240,0
|
|
20230804,123000,18947010,6240,6240,6240,6240,0
|
|
20230804,122900,18947010,6240,6240,6240,6240,0
|
|
20230804,122800,18947010,6240,6240,6240,6240,0
|
|
20230804,122700,18947010,6240,6240,6240,6240,0
|
|
20230804,122600,18947010,6240,6240,6240,6240,0
|
|
20230804,122500,18947010,6240,6240,6240,6240,0
|
|
20230804,122400,18947010,6240,6240,6240,6240,0
|
|
20230804,122300,18947010,6240,6240,6240,6240,0
|
|
20230804,122200,18947010,6240,6240,6240,6240,0
|
|
20230804,122100,18947010,6240,6240,6240,6240,0
|
|
20230804,122000,18947010,6240,6240,6240,6240,0
|
|
20230804,121900,18947010,6240,6240,6240,6240,2
|
|
20230804,121800,18934530,6240,6240,6240,6240,0
|
|
20230804,121700,18934530,6240,6240,6240,6240,0
|
|
20230804,121600,18934530,6240,6240,6240,6240,0
|
|
20230804,121500,18934530,6240,6240,6240,6240,0
|
|
20230804,121400,18934530,6240,6240,6240,6240,0
|
|
20230804,121300,18934530,6240,6240,6240,6240,0
|
|
20230804,121200,18934530,6240,6240,6240,6240,0
|
|
20230804,121100,18934530,6240,6240,6240,6240,0
|
|
20230804,121000,18934530,6240,6240,6240,6240,1
|
|
20230804,120900,18928290,6180,6180,6180,6180,0
|
|
20230804,120800,18928290,6180,6180,6180,6180,0
|
|
20230804,120700,18928290,6180,6230,6230,6180,362
|
|
20230804,120600,16684460,6290,6290,6290,6290,0
|
|
20230804,120500,16684460,6290,6290,6290,6290,0
|
|
20230804,120400,16684460,6290,6290,6290,6290,0
|
|
20230804,120300,16684460,6290,6240,6290,6230,101
|
|
20230804,120200,16054700,6320,6320,6320,6320,0
|
|
20230804,120100,16054700,6320,6320,6320,6320,0
|
|
20230804,120000,16054700,6320,6320,6320,6320,1
|
|
20230804,115900,16048380,6320,6320,6320,6320,0
|
|
20230804,115800,16048380,6320,6320,6320,6320,0
|
|
20230804,115700,16048380,6320,6320,6320,6320,0
|
|
20230804,115600,16048380,6320,6320,6320,6320,0
|
|
20230804,115500,16048380,6320,6320,6320,6320,0
|
|
20230804,115400,16048380,6320,6320,6320,6320,0
|
|
20230804,115300,16048380,6320,6320,6320,6320,0
|
|
20230804,115200,16048380,6320,6260,6340,6240,53
|
|
20230804,115100,15716200,6260,6260,6260,6260,0
|
|
20230804,115000,15716200,6260,6260,6260,6260,0
|
|
20230804,114900,15716200,6260,6260,6260,6260,160
|
|
20230804,114800,14714600,6260,6260,6260,6260,0
|
|
20230804,114700,14714600,6260,6260,6260,6260,0
|
|
20230804,114600,14714600,6260,6260,6260,6260,0
|
|
20230804,114500,14714600,6260,6260,6260,6260,0
|
|
20230804,114400,14714600,6260,6260,6260,6260,2
|
|
20230804,114300,14702080,6260,6260,6260,6260,0
|
|
20230804,114200,14702080,6260,6250,6260,6250,3
|
|
20230804,114100,14683320,6250,6250,6250,6250,0
|
|
20230804,114000,14683320,6250,6250,6250,6250,1
|
|
20230804,113900,14677070,6230,6240,6240,6230,79
|
|
20230804,113800,14184890,6240,6240,6240,6240,1
|
|
20230804,113700,14178650,6240,6240,6240,6240,3
|
|
20230804,113600,14159930,6240,6240,6240,6240,80
|
|
20230804,113500,13660730,6260,6260,6260,6260,0
|
|
20230804,113400,13660730,6260,6260,6260,6260,0
|
|
20230804,113300,13660730,6260,6260,6260,6260,0
|
|
20230804,113200,13660730,6260,6240,6260,6240,13
|
|
20230804,113100,13579590,6240,6240,6240,6240,32
|
|
20230804,113000,13379910,6260,6260,6260,6260,1
|
|
20230804,112900,13373650,6260,6260,6260,6260,0
|
|
20230804,112800,13373650,6260,6260,6260,6260,0
|
|
20230804,112700,13373650,6260,6260,6260,6260,0
|
|
20230804,112600,13373650,6260,6260,6260,6260,0
|
|
20230804,112500,13373650,6260,6260,6260,6260,0
|
|
20230804,112400,13373650,6260,6260,6260,6260,0
|
|
20230804,112300,13373650,6260,6260,6260,6260,0
|
|
20230804,112200,13373650,6260,6260,6260,6260,0
|
|
20230804,112100,13373650,6260,6260,6260,6260,0
|
|
20230804,112000,13373650,6260,6260,6260,6260,0
|
|
20230804,111900,13373650,6260,6260,6260,6260,0
|
|
20230804,111800,13373650,6260,6260,6260,6260,0
|
|
20230804,111700,13373650,6260,6260,6260,6260,0
|
|
20230804,111600,13373650,6260,6260,6260,6260,0
|
|
20230804,111500,13373650,6260,6260,6260,6260,0
|
|
20230804,111400,13373650,6260,6260,6260,6260,0
|
|
20230804,111300,13373650,6260,6260,6260,6260,0
|
|
20230804,111200,13373650,6260,6260,6260,6260,0
|
|
20230804,111100,13373650,6260,6260,6260,6260,0
|
|
20230804,111000,13373650,6260,6260,6260,6260,0
|
|
20230804,110900,13373650,6260,6260,6260,6260,0
|
|
20230804,110800,13373650,6260,6260,6260,6260,0
|
|
20230804,110700,13373650,6260,6260,6260,6260,0
|
|
20230804,110600,13373650,6260,6260,6260,6260,0
|
|
20230804,110500,13373650,6260,6260,6260,6260,0
|
|
20230804,110400,13373650,6260,6260,6260,6260,2
|
|
20230804,110300,13361130,6250,6250,6250,6250,0
|
|
20230804,110200,13361130,6250,6250,6250,6250,0
|
|
20230804,110100,13361130,6250,6210,6250,6210,44
|
|
20230804,110000,13087730,6250,6250,6250,6250,0
|
|
20230804,105900,13087730,6250,6250,6250,6250,0
|
|
20230804,105800,13087730,6250,6250,6250,6250,0
|
|
20230804,105700,13087730,6250,6250,6250,6250,2
|
|
20230804,105600,13075230,6210,6210,6210,6210,0
|
|
20230804,105500,13075230,6210,6210,6210,6210,8
|
|
20230804,105400,13025550,6250,6250,6250,6250,0
|
|
20230804,105300,13025550,6250,6250,6250,6250,67
|
|
20230804,105200,12606800,6250,6220,6250,6220,602
|
|
20230804,105100,8844920,6230,6230,6230,6230,0
|
|
20230804,105000,8844920,6230,6230,6230,6230,0
|
|
20230804,104900,8844920,6230,6230,6230,6230,0
|
|
20230804,104800,8844920,6230,6230,6230,6230,0
|
|
20230804,104700,8844920,6230,6230,6230,6230,0
|
|
20230804,104600,8844920,6230,6230,6230,6230,0
|
|
20230804,104500,8844920,6230,6230,6230,6230,0
|
|
20230804,104400,8844920,6230,6230,6230,6230,0
|
|
20230804,104300,8844920,6230,6230,6230,6230,0
|
|
20230804,104200,8844920,6230,6230,6230,6230,0
|
|
20230804,104100,8844920,6230,6230,6230,6230,0
|
|
20230804,104000,8844920,6230,6230,6230,6230,0
|
|
20230804,103900,8844920,6230,6230,6230,6230,0
|
|
20230804,103800,8844920,6230,6230,6230,6230,0
|
|
20230804,103700,8844920,6230,6230,6230,6230,0
|
|
20230804,103600,8844920,6230,6230,6230,6230,0
|
|
20230804,103500,8844920,6230,6230,6230,6230,0
|
|
20230804,103400,8844920,6230,6230,6230,6230,0
|
|
20230804,103300,8844920,6230,6230,6230,6230,0
|
|
20230804,103200,8844920,6230,6230,6230,6230,0
|
|
20230804,103100,8844920,6230,6230,6230,6230,1
|
|
20230804,103000,8838690,6180,6230,6230,6180,11
|
|
20230804,102900,8770660,6230,6230,6230,6230,0
|
|
20230804,102800,8770660,6230,6200,6230,6200,180
|
|
20230804,102700,7649380,6230,6230,6230,6230,0
|
|
20230804,102600,7649380,6230,6230,6230,6230,0
|
|
20230804,102500,7649380,6230,6230,6230,6230,0
|
|
20230804,102400,7649380,6230,6230,6230,6230,0
|
|
20230804,102300,7649380,6230,6230,6230,6230,0
|
|
20230804,102200,7649380,6230,6220,6230,6220,80
|
|
20230804,102100,7151470,6220,6220,6220,6220,0
|
|
20230804,102000,7151470,6220,6220,6220,6220,0
|
|
20230804,101900,7151470,6220,6220,6220,6220,0
|
|
20230804,101800,7151470,6220,6220,6220,6220,0
|
|
20230804,101700,7151470,6220,6220,6220,6220,0
|
|
20230804,101600,7151470,6220,6220,6220,6220,0
|
|
20230804,101500,7151470,6220,6220,6220,6220,5
|
|
20230804,101400,7120370,6220,6220,6220,6220,0
|
|
20230804,101300,7120370,6220,6220,6220,6220,0
|
|
20230804,101200,7120370,6220,6220,6220,6220,0
|
|
20230804,101100,7120370,6220,6220,6220,6220,0
|
|
20230804,101000,7120370,6220,6220,6220,6220,0
|
|
20230804,100900,7120370,6220,6220,6220,6220,0
|
|
20230804,100800,7120370,6220,6220,6220,6220,0
|
|
20230804,100700,7120370,6220,6220,6220,6220,0
|
|
20230804,100600,7120370,6220,6220,6220,6220,0
|
|
20230804,100500,7120370,6220,6210,6220,6210,4
|
|
20230804,100400,7095520,6210,6210,6210,6210,0
|
|
20230804,100300,7095520,6210,6210,6210,6210,0
|
|
20230804,100200,7095520,6210,6210,6210,6210,0
|
|
20230804,100100,7095520,6210,6210,6210,6210,0
|
|
20230804,100000,7095520,6210,6210,6210,6210,1
|
|
20230804,095900,7089310,6180,6180,6180,6180,68
|
|
20230804,095800,6669070,6210,6210,6210,6210,0
|
|
20230804,095700,6669070,6210,6210,6210,6210,0
|
|
20230804,095600,6669070,6210,6210,6210,6210,0
|
|
20230804,095500,6669070,6210,6210,6210,6210,1
|
|
20230804,095400,6662860,6210,6210,6210,6210,0
|
|
20230804,095300,6662860,6210,6210,6210,6210,0
|
|
20230804,095200,6662860,6210,6210,6210,6210,1
|
|
20230804,095100,6656650,6230,6230,6230,6230,0
|
|
20230804,095000,6656650,6230,6230,6230,6230,0
|
|
20230804,094900,6656650,6230,6230,6230,6230,0
|
|
20230804,094800,6656650,6230,6230,6230,6230,0
|
|
20230804,094700,6656650,6230,6230,6230,6230,0
|
|
20230804,094600,6656650,6230,6230,6230,6230,1
|
|
20230804,094500,6650420,6230,6230,6230,6230,0
|
|
20230804,094400,6650420,6230,6230,6230,6230,0
|
|
20230804,094300,6650420,6230,6230,6230,6230,0
|
|
20230804,094200,6650420,6230,6230,6230,6230,0
|
|
20230804,094100,6650420,6230,6230,6230,6230,0
|
|
20230804,094000,6650420,6230,6230,6230,6230,0
|
|
20230804,093900,6650420,6230,6230,6230,6230,0
|
|
20230804,093800,6650420,6230,6220,6230,6170,101
|
|
20230804,093700,6027060,6240,6240,6240,6240,0
|
|
20230804,093600,6027060,6240,6240,6240,6240,0
|
|
20230804,093500,6027060,6240,6240,6240,6240,0
|
|
20230804,093400,6027060,6240,6240,6240,6240,100
|
|
20230804,093300,5403060,6220,6220,6220,6220,30
|
|
20230804,093200,5216460,6170,6170,6170,6170,100
|
|
20230804,093100,4599460,6260,6260,6260,6260,0
|
|
20230804,093000,4599460,6260,6260,6260,6260,0
|
|
20230804,092900,4599460,6260,6260,6260,6260,0
|
|
20230804,092800,4599460,6260,6260,6260,6260,0
|
|
20230804,092700,4599460,6260,6260,6260,6260,0
|
|
20230804,092600,4599460,6260,6260,6260,6260,0
|
|
20230804,092500,4599460,6260,6260,6260,6260,0
|
|
20230804,092400,4599460,6260,6260,6260,6260,0
|
|
20230804,092300,4599460,6260,6260,6260,6260,0
|
|
20230804,092200,4599460,6260,6260,6260,6260,0
|
|
20230804,092100,4599460,6260,6260,6260,6260,0
|
|
20230804,092000,4599460,6260,6260,6260,6260,0
|
|
20230804,091900,4599460,6260,6260,6260,6260,0
|
|
20230804,091800,4599460,6260,6260,6260,6260,0
|
|
20230804,091700,4599460,6260,6260,6260,6260,0
|
|
20230804,091600,4599460,6260,6260,6260,6260,0
|
|
20230804,091500,4599460,6260,6260,6260,6260,0
|
|
20230804,091400,4599460,6260,6260,6260,6260,0
|
|
20230804,091300,4599460,6260,6260,6260,6260,0
|
|
20230804,091200,4599460,6260,6260,6260,6260,0
|
|
20230804,091100,4599460,6260,6260,6260,6260,0
|
|
20230804,091000,4599460,6260,6220,6260,6220,161
|
|
20230804,090900,3593000,6270,6270,6270,6270,0
|
|
20230804,090800,3593000,6270,6270,6270,6270,0
|
|
20230804,090700,3593000,6270,6270,6270,6270,0
|
|
20230804,090600,3593000,6270,6270,6270,6270,0
|
|
20230804,090500,3593000,6270,6270,6270,6270,0
|
|
20230804,090400,3593000,6270,6270,6270,6270,0
|
|
20230804,090300,3593000,6270,6270,6270,6270,0
|
|
20230804,090200,3593000,6270,6180,6270,6180,47
|
|
20230804,090100,3302450,6180,6380,6380,6180,17
|
|
20230804,090000,3197190,6170,6280,6410,6160,511
|