592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184900,40770610,5990,5990,5990,5990,200
|
|
20230830,184800,40770610,5990,5990,5990,5990,0
|
|
20230830,184700,40770610,5990,5990,5990,5990,0
|
|
20230830,184600,40770610,5990,5990,5990,5990,0
|
|
20230830,184500,40770610,5990,5990,5990,5990,0
|
|
20230830,184400,40770610,5990,5990,5990,5990,0
|
|
20230830,184300,40770610,5990,5990,5990,5990,0
|
|
20230830,184200,40770610,5990,5990,5990,5990,0
|
|
20230830,184100,40770610,5990,5990,5990,5990,0
|
|
20230830,184000,40770610,5990,5990,5990,5990,0
|
|
20230830,183900,40770610,5990,5990,5990,5990,0
|
|
20230830,183800,40770610,5990,5990,5990,5990,0
|
|
20230830,183700,40770610,5990,5990,5990,5990,0
|
|
20230830,183600,40770610,5990,5990,5990,5990,0
|
|
20230830,183500,40770610,5990,5990,5990,5990,0
|
|
20230830,183400,40770610,5990,5990,5990,5990,0
|
|
20230830,183300,40770610,5990,5990,5990,5990,0
|
|
20230830,183200,40770610,5990,5990,5990,5990,0
|
|
20230830,183100,40770610,5990,5990,5990,5990,0
|
|
20230830,183000,40770610,5990,5990,5990,5990,0
|
|
20230830,182900,40770610,5990,5990,5990,5990,0
|
|
20230830,182800,40770610,5990,5990,5990,5990,0
|
|
20230830,182700,40770610,5990,5990,5990,5990,0
|
|
20230830,182600,40770610,5990,5990,5990,5990,0
|
|
20230830,182500,40770610,5990,5990,5990,5990,0
|
|
20230830,182400,40770610,5990,5990,5990,5990,0
|
|
20230830,182300,40770610,5990,5990,5990,5990,0
|
|
20230830,182200,40770610,5990,5990,5990,5990,0
|
|
20230830,182100,40770610,5990,5990,5990,5990,0
|
|
20230830,182000,40770610,5990,5990,5990,5990,0
|
|
20230830,181900,40770610,5990,5990,5990,5990,200
|
|
20230830,181800,40770610,5990,5990,5990,5990,0
|
|
20230830,181700,40770610,5990,5990,5990,5990,0
|
|
20230830,181600,40770610,5990,5990,5990,5990,0
|
|
20230830,181500,40770610,5990,5990,5990,5990,0
|
|
20230830,181400,40770610,5990,5990,5990,5990,0
|
|
20230830,181300,40770610,5990,5990,5990,5990,0
|
|
20230830,181200,40770610,5990,5990,5990,5990,0
|
|
20230830,181100,40770610,5990,5990,5990,5990,0
|
|
20230830,181000,40770610,5990,5990,5990,5990,0
|
|
20230830,180900,40770610,5990,5990,5990,5990,0
|
|
20230830,180800,40770610,5990,5990,5990,5990,0
|
|
20230830,180700,40770610,5990,5990,5990,5990,0
|
|
20230830,180600,40770610,5990,5990,5990,5990,0
|
|
20230830,180500,40770610,5990,5990,5990,5990,0
|
|
20230830,180400,40770610,5990,5990,5990,5990,0
|
|
20230830,180300,40770610,5990,5990,5990,5990,0
|
|
20230830,180200,40770610,5990,5990,5990,5990,0
|
|
20230830,180100,40770610,5990,5990,5990,5990,0
|
|
20230830,180000,40770610,5990,5990,5990,5990,0
|
|
20230830,175900,40770610,5990,5990,5990,5990,0
|
|
20230830,175800,40770610,5990,5990,5990,5990,0
|
|
20230830,175700,40770610,5990,5990,5990,5990,0
|
|
20230830,175600,40770610,5990,5990,5990,5990,0
|
|
20230830,175500,40770610,5990,5990,5990,5990,0
|
|
20230830,175400,40770610,5990,5990,5990,5990,0
|
|
20230830,175300,40770610,5990,5990,5990,5990,0
|
|
20230830,175200,40770610,5990,5990,5990,5990,0
|
|
20230830,175100,40770610,5990,5990,5990,5990,0
|
|
20230830,175000,40770610,5990,5990,5990,5990,0
|
|
20230830,174900,40770610,5990,5990,5990,5990,200
|
|
20230830,174800,40770610,5990,5990,5990,5990,0
|
|
20230830,174700,40770610,5990,5990,5990,5990,0
|
|
20230830,174600,40770610,5990,5990,5990,5990,0
|
|
20230830,174500,40770610,5990,5990,5990,5990,0
|
|
20230830,174400,40770610,5990,5990,5990,5990,0
|
|
20230830,174300,40770610,5990,5990,5990,5990,0
|
|
20230830,174200,40770610,5990,5990,5990,5990,0
|
|
20230830,174100,40770610,5990,5990,5990,5990,0
|
|
20230830,174000,40770610,5990,5990,5990,5990,0
|
|
20230830,173900,40770610,5990,5990,5990,5990,0
|
|
20230830,173800,40770610,5990,5990,5990,5990,0
|
|
20230830,173700,40770610,5990,5990,5990,5990,0
|
|
20230830,173600,40770610,5990,5990,5990,5990,0
|
|
20230830,173500,40770610,5990,5990,5990,5990,0
|
|
20230830,173400,40770610,5990,5990,5990,5990,0
|
|
20230830,173300,40770610,5990,5990,5990,5990,0
|
|
20230830,173200,40770610,5990,5990,5990,5990,0
|
|
20230830,173100,40770610,5990,5990,5990,5990,0
|
|
20230830,173000,40770610,5990,5990,5990,5990,0
|
|
20230830,172900,40770610,5990,5990,5990,5990,0
|
|
20230830,172800,40770610,5990,5990,5990,5990,0
|
|
20230830,172700,40770610,5990,5990,5990,5990,0
|
|
20230830,172600,40770610,5990,5990,5990,5990,0
|
|
20230830,172500,40770610,5990,5990,5990,5990,0
|
|
20230830,172400,40770610,5990,5990,5990,5990,0
|
|
20230830,172300,40770610,5990,5990,5990,5990,0
|
|
20230830,172200,40770610,5990,5990,5990,5990,0
|
|
20230830,172100,40770610,5990,5990,5990,5990,0
|
|
20230830,172000,40770610,5990,5990,5990,5990,0
|
|
20230830,171900,40770610,5990,5990,5990,5990,200
|
|
20230830,171800,40770610,5990,5990,5990,5990,0
|
|
20230830,171700,40770610,5990,5990,5990,5990,0
|
|
20230830,171600,40770610,5990,5990,5990,5990,0
|
|
20230830,171500,40770610,5990,5990,5990,5990,0
|
|
20230830,171400,40770610,5990,5990,5990,5990,0
|
|
20230830,171300,40770610,5990,5990,5990,5990,0
|
|
20230830,171200,40770610,5990,5990,5990,5990,0
|
|
20230830,171100,40770610,5990,5990,5990,5990,0
|
|
20230830,171000,40770610,5990,5990,5990,5990,0
|
|
20230830,170900,40770610,5990,5990,5990,5990,0
|
|
20230830,170800,40770610,5990,5990,5990,5990,0
|
|
20230830,170700,40770610,5990,5990,5990,5990,0
|
|
20230830,170600,40770610,5990,5990,5990,5990,0
|
|
20230830,170500,40770610,5990,5990,5990,5990,0
|
|
20230830,170400,40770610,5990,5990,5990,5990,0
|
|
20230830,170300,40770610,5990,5990,5990,5990,0
|
|
20230830,170200,40770610,5990,5990,5990,5990,0
|
|
20230830,170100,40770610,5990,5990,5990,5990,0
|
|
20230830,170000,40770610,5990,5990,5990,5990,0
|
|
20230830,165900,40770610,5990,5990,5990,5990,0
|
|
20230830,165800,40770610,5990,5990,5990,5990,0
|
|
20230830,165700,40770610,5990,5990,5990,5990,0
|
|
20230830,165600,40770610,5990,5990,5990,5990,0
|
|
20230830,165500,40770610,5990,5990,5990,5990,0
|
|
20230830,165400,40770610,5990,5990,5990,5990,0
|
|
20230830,165300,40770610,5990,5990,5990,5990,0
|
|
20230830,165200,40770610,5990,5990,5990,5990,0
|
|
20230830,165100,40770610,5990,5990,5990,5990,0
|
|
20230830,165000,40770610,5990,5990,5990,5990,0
|
|
20230830,164900,40770610,5990,5990,5990,5990,200
|
|
20230830,164800,40770610,5990,5990,5990,5990,0
|
|
20230830,164700,40770610,5990,5990,5990,5990,0
|
|
20230830,164600,40770610,5990,5990,5990,5990,0
|
|
20230830,164500,40770610,5990,5990,5990,5990,0
|
|
20230830,164400,40770610,5990,5990,5990,5990,0
|
|
20230830,164300,40770610,5990,5990,5990,5990,0
|
|
20230830,164200,40770610,5990,5990,5990,5990,0
|
|
20230830,164100,40770610,5990,5990,5990,5990,0
|
|
20230830,164000,40770610,5990,5990,5990,5990,0
|
|
20230830,163900,40770610,5990,5990,5990,5990,0
|
|
20230830,163800,40770610,5990,5990,5990,5990,0
|
|
20230830,163700,40770610,5990,5990,5990,5990,0
|
|
20230830,163600,40770610,5990,5990,5990,5990,0
|
|
20230830,163500,40770610,5990,5990,5990,5990,0
|
|
20230830,163400,40770610,5990,5990,5990,5990,0
|
|
20230830,163300,40770610,5990,5990,5990,5990,0
|
|
20230830,163200,40770610,5990,5990,5990,5990,0
|
|
20230830,163100,40770610,5990,5990,5990,5990,0
|
|
20230830,163000,40770610,5990,5990,5990,5990,0
|
|
20230830,162900,40770610,5990,5990,5990,5990,0
|
|
20230830,162800,40770610,5990,5990,5990,5990,0
|
|
20230830,162700,40770610,5990,5990,5990,5990,0
|
|
20230830,162600,40770610,5990,5990,5990,5990,0
|
|
20230830,162500,40770610,5990,5990,5990,5990,0
|
|
20230830,162400,40770610,5990,5990,5990,5990,0
|
|
20230830,162300,40770610,5990,5990,5990,5990,0
|
|
20230830,162200,40770610,5990,5990,5990,5990,0
|
|
20230830,162100,40770610,5990,5990,5990,5990,0
|
|
20230830,162000,40770610,5990,5990,5990,5990,0
|
|
20230830,161900,40770610,5990,5990,5990,5990,200
|
|
20230830,161800,40770610,5990,5990,5990,5990,0
|
|
20230830,161700,40770610,5990,5990,5990,5990,0
|
|
20230830,161600,40770610,5990,5990,5990,5990,0
|
|
20230830,161500,40770610,5990,5990,5990,5990,0
|
|
20230830,161400,40770610,5990,5990,5990,5990,0
|
|
20230830,161300,40770610,5990,5990,5990,5990,0
|
|
20230830,161200,40770610,5990,5990,5990,5990,0
|
|
20230830,161100,40770610,5990,5990,5990,5990,0
|
|
20230830,161000,40770610,5990,5990,5990,5990,0
|
|
20230830,160900,40770610,5990,5990,5990,5990,0
|
|
20230830,160800,40770610,5990,5990,5990,5990,0
|
|
20230830,160700,40770610,5990,5990,5990,5990,0
|
|
20230830,160600,40770610,5990,5990,5990,5990,0
|
|
20230830,160500,40770610,5990,5990,5990,5990,0
|
|
20230830,160400,40770610,5990,5990,5990,5990,0
|
|
20230830,160300,40770610,5990,5990,5990,5990,0
|
|
20230830,160200,40770610,5990,5990,5990,5990,0
|
|
20230830,160100,40770610,5990,5990,5990,5990,0
|
|
20230830,160000,40770610,5990,5990,5990,5990,0
|
|
20230830,155900,40770610,5990,5990,5990,5990,0
|
|
20230830,155800,40770610,5990,5990,5990,5990,0
|
|
20230830,155700,40770610,5990,5990,5990,5990,0
|
|
20230830,155600,40770610,5990,5990,5990,5990,0
|
|
20230830,155500,40770610,5990,5990,5990,5990,0
|
|
20230830,155400,40770610,5990,5990,5990,5990,0
|
|
20230830,155300,40770610,5990,5990,5990,5990,0
|
|
20230830,155200,40770610,5990,5990,5990,5990,0
|
|
20230830,155100,40770610,5990,5990,5990,5990,0
|
|
20230830,155000,40770610,5990,5990,5990,5990,0
|
|
20230830,154900,40770610,5990,5990,5990,5990,200
|
|
20230830,154800,40770610,5990,5990,5990,5990,0
|
|
20230830,154700,40770610,5990,5990,5990,5990,0
|
|
20230830,154600,40770610,5990,5990,5990,5990,0
|
|
20230830,154500,40770610,5990,5990,5990,5990,0
|
|
20230830,154400,40770610,5990,5990,5990,5990,0
|
|
20230830,154300,40770610,5990,5990,5990,5990,0
|
|
20230830,154200,40770610,5990,5990,5990,5990,0
|
|
20230830,154100,40770610,5990,5990,5990,5990,0
|
|
20230830,154000,40770610,5990,5990,5990,5990,0
|
|
20230830,153900,40770610,5990,5990,5990,5990,0
|
|
20230830,153800,40770610,5990,5990,5990,5990,0
|
|
20230830,153700,40770610,5990,5990,5990,5990,0
|
|
20230830,153600,40770610,5990,5990,5990,5990,0
|
|
20230830,153500,40770610,5990,5990,5990,5990,0
|
|
20230830,153400,40770610,5990,5990,5990,5990,0
|
|
20230830,153300,40770610,5990,5990,5990,5990,0
|
|
20230830,153200,40770610,5990,5990,5990,5990,0
|
|
20230830,153100,40770610,5990,5990,5990,5990,0
|
|
20230830,153000,40770610,5990,5990,5990,5990,200
|
|
20230830,152900,39572610,6030,6030,6030,6030,0
|
|
20230830,152800,39572610,6030,6030,6030,6030,0
|
|
20230830,152700,39572610,6030,6030,6030,6030,0
|
|
20230830,152600,39572610,6030,6030,6030,6030,0
|
|
20230830,152500,39572610,6030,6030,6030,6030,0
|
|
20230830,152400,39572610,6030,6030,6030,6030,0
|
|
20230830,152300,39572610,6030,6030,6030,6030,0
|
|
20230830,152200,39572610,6030,6030,6030,6030,0
|
|
20230830,152100,39572610,6030,6030,6030,6030,0
|
|
20230830,152000,39572610,6030,6030,6030,6030,0
|
|
20230830,151900,39572610,6030,6000,6030,6000,88
|
|
20230830,151800,39043620,6030,6030,6030,6030,0
|
|
20230830,151700,39043620,6030,6030,6030,6030,0
|
|
20230830,151600,39043620,6030,6030,6030,6030,0
|
|
20230830,151500,39043620,6030,6030,6030,6030,0
|
|
20230830,151400,39043620,6030,6030,6030,6030,0
|
|
20230830,151300,39043620,6030,6030,6030,6030,0
|
|
20230830,151200,39043620,6030,6030,6030,6030,0
|
|
20230830,151100,39043620,6030,6030,6030,6030,0
|
|
20230830,151000,39043620,6030,6030,6030,6030,0
|
|
20230830,150900,39043620,6030,6030,6030,6030,0
|
|
20230830,150800,39043620,6030,6030,6030,6030,1
|
|
20230830,150700,39037590,6010,6010,6010,6010,0
|
|
20230830,150600,39037590,6010,6010,6010,6010,43
|
|
20230830,150500,38779160,6030,6030,6030,6030,0
|
|
20230830,150400,38779160,6030,6030,6030,6030,0
|
|
20230830,150300,38779160,6030,6030,6030,6030,0
|
|
20230830,150200,38779160,6030,6030,6030,6030,1
|
|
20230830,150100,38773130,6030,6030,6030,6030,0
|
|
20230830,150000,38773130,6030,6030,6030,6030,0
|
|
20230830,145900,38773130,6030,6010,6030,6010,184
|
|
20230830,145800,37666610,6030,6030,6030,6030,0
|
|
20230830,145700,37666610,6030,6030,6030,6030,1
|
|
20230830,145600,37660580,6040,6040,6040,6040,0
|
|
20230830,145500,37660580,6040,6040,6040,6040,0
|
|
20230830,145400,37660580,6040,6040,6040,6040,0
|
|
20230830,145300,37660580,6040,6040,6040,6040,0
|
|
20230830,145200,37660580,6040,6040,6040,6040,0
|
|
20230830,145100,37660580,6040,6040,6040,6040,0
|
|
20230830,145000,37660580,6040,6040,6040,6040,0
|
|
20230830,144900,37660580,6040,6040,6040,6040,0
|
|
20230830,144800,37660580,6040,6040,6040,6040,0
|
|
20230830,144700,37660580,6040,6040,6040,6040,0
|
|
20230830,144600,37660580,6040,6040,6040,6040,0
|
|
20230830,144500,37660580,6040,6040,6040,6040,0
|
|
20230830,144400,37660580,6040,6040,6040,6040,0
|
|
20230830,144300,37660580,6040,6040,6040,6040,0
|
|
20230830,144200,37660580,6040,6040,6040,6040,0
|
|
20230830,144100,37660580,6040,6040,6040,6040,0
|
|
20230830,144000,37660580,6040,6040,6040,6040,0
|
|
20230830,143900,37660580,6040,6040,6040,6040,0
|
|
20230830,143800,37660580,6040,6040,6040,6040,0
|
|
20230830,143700,37660580,6040,6040,6040,6040,0
|
|
20230830,143600,37660580,6040,6040,6040,6040,0
|
|
20230830,143500,37660580,6040,6040,6040,6040,0
|
|
20230830,143400,37660580,6040,6040,6040,6040,0
|
|
20230830,143300,37660580,6040,6040,6040,6040,0
|
|
20230830,143200,37660580,6040,6040,6040,6040,0
|
|
20230830,143100,37660580,6040,6040,6040,6040,0
|
|
20230830,143000,37660580,6040,6040,6040,6040,0
|
|
20230830,142900,37660580,6040,6040,6040,6040,0
|
|
20230830,142800,37660580,6040,6040,6040,6040,0
|
|
20230830,142700,37660580,6040,6040,6040,6040,0
|
|
20230830,142600,37660580,6040,6040,6040,6040,0
|
|
20230830,142500,37660580,6040,6040,6040,6040,0
|
|
20230830,142400,37660580,6040,6040,6040,6040,0
|
|
20230830,142300,37660580,6040,6040,6040,6040,0
|
|
20230830,142200,37660580,6040,6040,6040,6040,0
|
|
20230830,142100,37660580,6040,6040,6040,6040,1
|
|
20230830,142000,37654540,6000,6000,6000,6000,0
|
|
20230830,141900,37654540,6000,6000,6000,6000,3
|
|
20230830,141800,37636540,6040,6040,6040,6040,0
|
|
20230830,141700,37636540,6040,6040,6040,6040,0
|
|
20230830,141600,37636540,6040,6040,6040,6040,0
|
|
20230830,141500,37636540,6040,6040,6040,6040,1
|
|
20230830,141400,37630500,6040,6040,6040,6040,1
|
|
20230830,141300,37624460,6000,6000,6000,6000,0
|
|
20230830,141200,37624460,6000,6000,6000,6000,0
|
|
20230830,141100,37624460,6000,6000,6000,6000,0
|
|
20230830,141000,37624460,6000,6000,6000,6000,0
|
|
20230830,140900,37624460,6000,6000,6000,6000,0
|
|
20230830,140800,37624460,6000,6000,6000,6000,0
|
|
20230830,140700,37624460,6000,6000,6000,6000,80
|
|
20230830,140600,37144460,6040,6040,6040,6040,0
|
|
20230830,140500,37144460,6040,6040,6040,6040,0
|
|
20230830,140400,37144460,6040,6040,6040,6040,0
|
|
20230830,140300,37144460,6040,6040,6040,6040,0
|
|
20230830,140200,37144460,6040,6040,6040,6040,0
|
|
20230830,140100,37144460,6040,6040,6040,6040,0
|
|
20230830,140000,37144460,6040,6040,6040,6040,0
|
|
20230830,135900,37144460,6040,6040,6040,6040,0
|
|
20230830,135800,37144460,6040,6040,6040,6040,0
|
|
20230830,135700,37144460,6040,6040,6040,6040,0
|
|
20230830,135600,37144460,6040,6040,6040,6040,0
|
|
20230830,135500,37144460,6040,6040,6040,6040,0
|
|
20230830,135400,37144460,6040,6040,6040,6040,0
|
|
20230830,135300,37144460,6040,6040,6040,6040,0
|
|
20230830,135200,37144460,6040,6040,6040,6040,0
|
|
20230830,135100,37144460,6040,6040,6040,6040,0
|
|
20230830,135000,37144460,6040,6040,6040,6040,0
|
|
20230830,134900,37144460,6040,6040,6040,6040,0
|
|
20230830,134800,37144460,6040,6040,6040,6040,0
|
|
20230830,134700,37144460,6040,6040,6040,6040,0
|
|
20230830,134600,37144460,6040,6040,6040,6040,0
|
|
20230830,134500,37144460,6040,6040,6040,6040,0
|
|
20230830,134400,37144460,6040,6040,6040,6040,0
|
|
20230830,134300,37144460,6040,6040,6040,6040,0
|
|
20230830,134200,37144460,6040,6040,6040,6040,0
|
|
20230830,134100,37144460,6040,6040,6040,6040,0
|
|
20230830,134000,37144460,6040,6040,6040,6040,0
|
|
20230830,133900,37144460,6040,6040,6040,6040,0
|
|
20230830,133800,37144460,6040,6040,6040,6040,0
|
|
20230830,133700,37144460,6040,6040,6040,6040,0
|
|
20230830,133600,37144460,6040,6040,6040,6040,0
|
|
20230830,133500,37144460,6040,6040,6040,6040,0
|
|
20230830,133400,37144460,6040,6040,6040,6040,0
|
|
20230830,133300,37144460,6040,6040,6040,6040,0
|
|
20230830,133200,37144460,6040,6040,6040,6040,0
|
|
20230830,133100,37144460,6040,6040,6040,6040,0
|
|
20230830,133000,37144460,6040,6040,6040,6040,0
|
|
20230830,132900,37144460,6040,6040,6040,6040,0
|
|
20230830,132800,37144460,6040,6040,6040,6040,0
|
|
20230830,132700,37144460,6040,6040,6040,6040,1
|
|
20230830,132600,37138420,5990,5990,5990,5990,0
|
|
20230830,132500,37138420,5990,6040,6040,5990,640
|
|
20230830,132400,33295340,6040,6040,6040,6040,0
|
|
20230830,132300,33295340,6040,6040,6040,6040,0
|
|
20230830,132200,33295340,6040,6040,6040,6040,0
|
|
20230830,132100,33295340,6040,6040,6040,6040,0
|
|
20230830,132000,33295340,6040,6040,6040,6040,0
|
|
20230830,131900,33295340,6040,6040,6040,6040,0
|
|
20230830,131800,33295340,6040,6040,6040,6040,0
|
|
20230830,131700,33295340,6040,6040,6040,6040,0
|
|
20230830,131600,33295340,6040,6060,6060,6040,78
|
|
20230830,131500,32824190,6070,6070,6070,6070,15
|
|
20230830,131400,32733140,6070,6060,6070,6060,731
|
|
20230830,131300,28296730,6060,6060,6060,6060,0
|
|
20230830,131200,28296730,6060,6060,6060,6060,0
|
|
20230830,131100,28296730,6060,6060,6060,6060,0
|
|
20230830,131000,28296730,6060,6060,6060,6060,0
|
|
20230830,130900,28296730,6060,6060,6060,6060,0
|
|
20230830,130800,28296730,6060,6060,6060,6060,0
|
|
20230830,130700,28296730,6060,6060,6060,6060,1
|
|
20230830,130600,28290670,6060,6060,6060,6060,0
|
|
20230830,130500,28290670,6060,6060,6060,6060,0
|
|
20230830,130400,28290670,6060,6060,6060,6060,0
|
|
20230830,130300,28290670,6060,6060,6060,6060,0
|
|
20230830,130200,28290670,6060,6060,6060,6060,0
|
|
20230830,130100,28290670,6060,6060,6060,6060,0
|
|
20230830,130000,28290670,6060,6060,6060,6060,0
|
|
20230830,125900,28290670,6060,6060,6060,6060,0
|
|
20230830,125800,28290670,6060,6060,6060,6060,0
|
|
20230830,125700,28290670,6060,6060,6060,6060,0
|
|
20230830,125600,28290670,6060,6060,6060,6060,1
|
|
20230830,125500,28284610,6030,6030,6030,6030,0
|
|
20230830,125400,28284610,6030,6030,6030,6030,0
|
|
20230830,125300,28284610,6030,6030,6030,6030,0
|
|
20230830,125200,28284610,6030,6030,6030,6030,0
|
|
20230830,125100,28284610,6030,6030,6030,6030,0
|
|
20230830,125000,28284610,6030,6030,6030,6030,0
|
|
20230830,124900,28284610,6030,6030,6030,6030,0
|
|
20230830,124800,28284610,6030,6030,6030,6030,0
|
|
20230830,124700,28284610,6030,6030,6030,6030,0
|
|
20230830,124600,28284610,6030,6030,6030,6030,0
|
|
20230830,124500,28284610,6030,6030,6030,6030,327
|
|
20230830,124400,26312800,6030,6030,6030,6030,0
|
|
20230830,124300,26312800,6030,6030,6030,6030,0
|
|
20230830,124200,26312800,6030,6030,6030,6030,0
|
|
20230830,124100,26312800,6030,6030,6030,6030,0
|
|
20230830,124000,26312800,6030,6030,6030,6030,0
|
|
20230830,123900,26312800,6030,6030,6030,6030,0
|
|
20230830,123800,26312800,6030,6030,6030,6030,0
|
|
20230830,123700,26312800,6030,6030,6030,6030,0
|
|
20230830,123600,26312800,6030,6030,6030,6030,0
|
|
20230830,123500,26312800,6030,6030,6030,6030,0
|
|
20230830,123400,26312800,6030,6030,6030,6030,0
|
|
20230830,123300,26312800,6030,6030,6030,6030,0
|
|
20230830,123200,26312800,6030,6030,6030,6030,0
|
|
20230830,123100,26312800,6030,6030,6030,6030,0
|
|
20230830,123000,26312800,6030,6030,6030,6030,0
|
|
20230830,122900,26312800,6030,6030,6030,6030,0
|
|
20230830,122800,26312800,6030,6030,6030,6030,0
|
|
20230830,122700,26312800,6030,6030,6030,6030,0
|
|
20230830,122600,26312800,6030,6030,6030,6030,0
|
|
20230830,122500,26312800,6030,6030,6030,6030,0
|
|
20230830,122400,26312800,6030,6030,6030,6030,0
|
|
20230830,122300,26312800,6030,6030,6030,6030,0
|
|
20230830,122200,26312800,6030,6030,6030,6030,0
|
|
20230830,122100,26312800,6030,6030,6030,6030,0
|
|
20230830,122000,26312800,6030,6030,6030,6030,0
|
|
20230830,121900,26312800,6030,6030,6030,6030,0
|
|
20230830,121800,26312800,6030,6030,6030,6030,0
|
|
20230830,121700,26312800,6030,6030,6030,6030,0
|
|
20230830,121600,26312800,6030,6030,6030,6030,0
|
|
20230830,121500,26312800,6030,6030,6030,6030,0
|
|
20230830,121400,26312800,6030,6030,6030,6030,0
|
|
20230830,121300,26312800,6030,6030,6030,6030,0
|
|
20230830,121200,26312800,6030,6030,6030,6030,0
|
|
20230830,121100,26312800,6030,6030,6030,6030,0
|
|
20230830,121000,26312800,6030,6030,6030,6030,0
|
|
20230830,120900,26312800,6030,6030,6030,6030,0
|
|
20230830,120800,26312800,6030,6030,6030,6030,0
|
|
20230830,120700,26312800,6030,6030,6030,6030,0
|
|
20230830,120600,26312800,6030,6030,6030,6030,7
|
|
20230830,120500,26270590,6010,6010,6010,6010,55
|
|
20230830,120400,25940040,6000,6000,6000,6000,0
|
|
20230830,120300,25940040,6000,6000,6000,6000,0
|
|
20230830,120200,25940040,6000,6000,6000,6000,0
|
|
20230830,120100,25940040,6000,6000,6000,6000,0
|
|
20230830,120000,25940040,6000,6000,6000,6000,0
|
|
20230830,115900,25940040,6000,6000,6000,6000,0
|
|
20230830,115800,25940040,6000,6000,6000,6000,0
|
|
20230830,115700,25940040,6000,6000,6000,6000,0
|
|
20230830,115600,25940040,6000,6000,6000,6000,0
|
|
20230830,115500,25940040,6000,6000,6000,6000,0
|
|
20230830,115400,25940040,6000,6000,6000,6000,0
|
|
20230830,115300,25940040,6000,6000,6000,6000,0
|
|
20230830,115200,25940040,6000,6030,6030,5990,827
|
|
20230830,115100,20977510,6060,6060,6060,6060,0
|
|
20230830,115000,20977510,6060,6060,6060,6060,0
|
|
20230830,114900,20977510,6060,6060,6060,6060,0
|
|
20230830,114800,20977510,6060,6060,6060,6060,0
|
|
20230830,114700,20977510,6060,6060,6060,6060,1
|
|
20230830,114600,20971450,6010,6010,6010,6010,0
|
|
20230830,114500,20971450,6010,6030,6030,6010,356
|
|
20230830,114400,18830710,6070,6070,6070,6070,0
|
|
20230830,114300,18830710,6070,6070,6070,6070,0
|
|
20230830,114200,18830710,6070,6070,6070,6070,0
|
|
20230830,114100,18830710,6070,6070,6070,6070,0
|
|
20230830,114000,18830710,6070,6070,6070,6070,0
|
|
20230830,113900,18830710,6070,6070,6070,6070,0
|
|
20230830,113800,18830710,6070,6070,6070,6070,0
|
|
20230830,113700,18830710,6070,6070,6070,6070,55
|
|
20230830,113600,18496860,6070,6070,6070,6070,0
|
|
20230830,113500,18496860,6070,6070,6070,6070,0
|
|
20230830,113400,18496860,6070,6070,6070,6070,0
|
|
20230830,113300,18496860,6070,6070,6070,6070,1
|
|
20230830,113200,18490790,6020,6020,6020,6020,0
|
|
20230830,113100,18490790,6020,6020,6020,6020,0
|
|
20230830,113000,18490790,6020,6020,6020,6020,0
|
|
20230830,112900,18490790,6020,6020,6020,6020,0
|
|
20230830,112800,18490790,6020,6020,6020,6020,0
|
|
20230830,112700,18490790,6020,6020,6020,6020,0
|
|
20230830,112600,18490790,6020,6030,6030,6020,1500
|
|
20230830,112500,9460460,6030,6040,6040,6030,122
|
|
20230830,112400,8723870,6020,6020,6020,6020,0
|
|
20230830,112300,8723870,6020,6020,6020,6020,0
|
|
20230830,112200,8723870,6020,6020,6020,6020,0
|
|
20230830,112100,8723870,6020,6020,6020,6020,0
|
|
20230830,112000,8723870,6020,6020,6020,6020,0
|
|
20230830,111900,8723870,6020,6020,6020,6020,0
|
|
20230830,111800,8723870,6020,6020,6020,6020,0
|
|
20230830,111700,8723870,6020,6020,6020,6020,0
|
|
20230830,111600,8723870,6020,6020,6020,6020,0
|
|
20230830,111500,8723870,6020,6020,6020,6020,0
|
|
20230830,111400,8723870,6020,6020,6020,6020,0
|
|
20230830,111300,8723870,6020,6020,6020,6020,0
|
|
20230830,111200,8723870,6020,6020,6020,6020,0
|
|
20230830,111100,8723870,6020,6020,6020,6020,0
|
|
20230830,111000,8723870,6020,6020,6020,6020,0
|
|
20230830,110900,8723870,6020,6020,6020,6020,0
|
|
20230830,110800,8723870,6020,6020,6020,6020,0
|
|
20230830,110700,8723870,6020,6020,6020,6020,0
|
|
20230830,110600,8723870,6020,6020,6020,6020,0
|
|
20230830,110500,8723870,6020,6020,6020,6020,0
|
|
20230830,110400,8723870,6020,6020,6020,6020,0
|
|
20230830,110300,8723870,6020,6020,6020,6020,0
|
|
20230830,110200,8723870,6020,6020,6020,6020,0
|
|
20230830,110100,8723870,6020,6020,6020,6020,0
|
|
20230830,110000,8723870,6020,6020,6020,6020,1
|
|
20230830,105900,8717850,6020,6020,6020,6020,0
|
|
20230830,105800,8717850,6020,6020,6020,6020,0
|
|
20230830,105700,8717850,6020,6020,6020,6020,0
|
|
20230830,105600,8717850,6020,6020,6020,6020,0
|
|
20230830,105500,8717850,6020,6020,6020,6020,0
|
|
20230830,105400,8717850,6020,6020,6020,6020,0
|
|
20230830,105300,8717850,6020,6020,6020,6020,0
|
|
20230830,105200,8717850,6020,6020,6020,6020,0
|
|
20230830,105100,8717850,6020,6020,6020,6020,0
|
|
20230830,105000,8717850,6020,6020,6020,6020,0
|
|
20230830,104900,8717850,6020,6020,6020,6020,0
|
|
20230830,104800,8717850,6020,6020,6020,6020,0
|
|
20230830,104700,8717850,6020,6020,6020,6020,0
|
|
20230830,104600,8717850,6020,6020,6020,6020,0
|
|
20230830,104500,8717850,6020,6020,6020,6020,0
|
|
20230830,104400,8717850,6020,6020,6020,6020,331
|
|
20230830,104300,6725230,6020,6020,6020,6020,0
|
|
20230830,104200,6725230,6020,6020,6020,6020,0
|
|
20230830,104100,6725230,6020,6020,6020,6020,0
|
|
20230830,104000,6725230,6020,6020,6020,6020,161
|
|
20230830,103900,5756010,6020,6020,6020,6020,0
|
|
20230830,103800,5756010,6020,6020,6020,6020,0
|
|
20230830,103700,5756010,6020,6020,6020,6020,0
|
|
20230830,103600,5756010,6020,6020,6020,6020,0
|
|
20230830,103500,5756010,6020,6030,6030,6020,70
|
|
20230830,103400,5334510,6040,6040,6040,6040,0
|
|
20230830,103300,5334510,6040,6040,6040,6040,0
|
|
20230830,103200,5334510,6040,6040,6040,6040,0
|
|
20230830,103100,5334510,6040,6040,6040,6040,1
|
|
20230830,103000,5328470,6040,6040,6040,6040,0
|
|
20230830,102900,5328470,6040,6040,6040,6040,0
|
|
20230830,102800,5328470,6040,6040,6040,6040,0
|
|
20230830,102700,5328470,6040,6040,6040,6040,1
|
|
20230830,102600,5322430,6040,6040,6040,6040,0
|
|
20230830,102500,5322430,6040,6040,6040,6040,5
|
|
20230830,102400,5292230,6040,6040,6040,6040,0
|
|
20230830,102300,5292230,6040,6040,6040,6040,0
|
|
20230830,102200,5292230,6040,6040,6040,6040,0
|
|
20230830,102100,5292230,6040,6040,6040,6040,0
|
|
20230830,102000,5292230,6040,6040,6040,6040,0
|
|
20230830,101900,5292230,6040,6040,6040,6040,2
|
|
20230830,101800,5280150,6030,6030,6030,6030,0
|
|
20230830,101700,5280150,6030,6030,6030,6030,0
|
|
20230830,101600,5280150,6030,6030,6030,6030,0
|
|
20230830,101500,5280150,6030,6030,6030,6030,0
|
|
20230830,101400,5280150,6030,6030,6030,6030,80
|
|
20230830,101300,4797750,6030,6030,6030,6030,0
|
|
20230830,101200,4797750,6030,6030,6030,6030,0
|
|
20230830,101100,4797750,6030,6030,6030,6030,16
|
|
20230830,101000,4701270,6050,6050,6050,6050,0
|
|
20230830,100900,4701270,6050,6050,6050,6050,5
|
|
20230830,100800,4671020,6050,6050,6050,6050,9
|
|
20230830,100700,4616570,6050,6050,6050,6050,0
|
|
20230830,100600,4616570,6050,6050,6050,6050,0
|
|
20230830,100500,4616570,6050,6050,6050,6050,0
|
|
20230830,100400,4616570,6050,6050,6050,6050,0
|
|
20230830,100300,4616570,6050,6050,6050,6050,0
|
|
20230830,100200,4616570,6050,6050,6050,6050,1
|
|
20230830,100100,4610520,6050,6050,6050,6050,0
|
|
20230830,100000,4610520,6050,6050,6050,6050,0
|
|
20230830,095900,4610520,6050,6050,6050,6050,0
|
|
20230830,095800,4610520,6050,6050,6050,6050,0
|
|
20230830,095700,4610520,6050,6050,6050,6050,0
|
|
20230830,095600,4610520,6050,6050,6050,6050,0
|
|
20230830,095500,4610520,6050,6050,6050,6050,0
|
|
20230830,095400,4610520,6050,6050,6050,6050,0
|
|
20230830,095300,4610520,6050,6050,6050,6050,0
|
|
20230830,095200,4610520,6050,6050,6050,6050,0
|
|
20230830,095100,4610520,6050,6050,6050,6050,130
|
|
20230830,095000,3824020,6050,6050,6050,6050,0
|
|
20230830,094900,3824020,6050,6050,6050,6050,0
|
|
20230830,094800,3824020,6050,6050,6050,6050,0
|
|
20230830,094700,3824020,6050,6050,6050,6050,0
|
|
20230830,094600,3824020,6050,6050,6050,6050,0
|
|
20230830,094500,3824020,6050,6050,6050,6050,300
|
|
20230830,094400,2009020,6050,6050,6050,6050,0
|
|
20230830,094300,2009020,6050,6050,6050,6050,0
|
|
20230830,094200,2009020,6050,6050,6050,6050,0
|
|
20230830,094100,2009020,6050,6050,6050,6050,0
|
|
20230830,094000,2009020,6050,6050,6050,6050,0
|
|
20230830,093900,2009020,6050,6050,6050,6050,0
|
|
20230830,093800,2009020,6050,6050,6050,6050,0
|
|
20230830,093700,2009020,6050,6050,6050,6050,1
|
|
20230830,093600,2002970,6030,6030,6030,6030,0
|
|
20230830,093500,2002970,6030,6030,6030,6030,0
|
|
20230830,093400,2002970,6030,6030,6030,6030,0
|
|
20230830,093300,2002970,6030,6030,6030,6030,0
|
|
20230830,093200,2002970,6030,6030,6030,6030,3
|
|
20230830,093100,1984880,6080,6080,6080,6080,0
|
|
20230830,093000,1984880,6080,6080,6080,6080,0
|
|
20230830,092900,1984880,6080,6080,6080,6080,0
|
|
20230830,092800,1984880,6080,6080,6080,6080,0
|
|
20230830,092700,1984880,6080,6080,6080,6080,0
|
|
20230830,092600,1984880,6080,6080,6080,6080,0
|
|
20230830,092500,1984880,6080,6080,6080,6080,1
|
|
20230830,092400,1978800,6030,6030,6030,6030,15
|
|
20230830,092300,1888350,6030,6030,6030,6030,0
|
|
20230830,092200,1888350,6030,6030,6030,6030,0
|
|
20230830,092100,1888350,6030,6030,6030,6030,5
|
|
20230830,092000,1858200,6020,6050,6050,6020,144
|
|
20230830,091900,990530,6040,6040,6040,6040,0
|
|
20230830,091800,990530,6040,6050,6050,6040,100
|
|
20230830,091700,386430,6090,6090,6090,6090,0
|
|
20230830,091600,386430,6090,6090,6090,6090,0
|
|
20230830,091500,386430,6090,6090,6090,6090,0
|
|
20230830,091400,386430,6090,6090,6090,6090,1
|
|
20230830,091300,380340,6050,6080,6080,6050,6
|
|
20230830,091200,343890,6100,6100,6100,6100,0
|
|
20230830,091100,343890,6100,6100,6100,6100,0
|
|
20230830,091000,343890,6100,6100,6100,6100,0
|
|
20230830,090900,343890,6100,6100,6100,6100,0
|
|
20230830,090800,343890,6100,6100,6100,6100,0
|
|
20230830,090700,343890,6100,6100,6100,6100,0
|
|
20230830,090600,343890,6100,6100,6100,6100,0
|
|
20230830,090500,343890,6100,6100,6100,6100,1
|
|
20230830,090400,337790,6030,6030,6030,6030,0
|
|
20230830,090300,337790,6030,6030,6030,6030,55
|
|
20230830,090200,6140,6140,6140,6140,6140,1
|
|
20230830,090100,0,6030,6030,6030,6030,0
|
|
20230830,090000,0,6030,6030,6030,6030,0
|