606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,190300,43592670,6160,6160,6160,6160,122
|
|
20230801,190200,43592670,6160,6160,6160,6160,0
|
|
20230801,190100,43592670,6160,6160,6160,6160,0
|
|
20230801,190000,43592670,6160,6160,6160,6160,0
|
|
20230801,185900,43592670,6160,6160,6160,6160,0
|
|
20230801,185800,43592670,6160,6160,6160,6160,0
|
|
20230801,185700,43592670,6160,6160,6160,6160,0
|
|
20230801,185600,43592670,6160,6160,6160,6160,0
|
|
20230801,185500,43592670,6160,6160,6160,6160,0
|
|
20230801,185400,43592670,6160,6160,6160,6160,0
|
|
20230801,185300,43592670,6160,6160,6160,6160,0
|
|
20230801,185200,43592670,6160,6160,6160,6160,0
|
|
20230801,185100,43592670,6160,6160,6160,6160,0
|
|
20230801,185000,43592670,6160,6160,6160,6160,0
|
|
20230801,184900,43592670,6160,6160,6160,6160,0
|
|
20230801,184800,43592670,6160,6160,6160,6160,0
|
|
20230801,184700,43592670,6160,6160,6160,6160,0
|
|
20230801,184600,43592670,6160,6160,6160,6160,0
|
|
20230801,184500,43592670,6160,6160,6160,6160,0
|
|
20230801,184400,43592670,6160,6160,6160,6160,0
|
|
20230801,184300,43592670,6160,6160,6160,6160,0
|
|
20230801,184200,43592670,6160,6160,6160,6160,0
|
|
20230801,184100,43592670,6160,6160,6160,6160,0
|
|
20230801,184000,43592670,6160,6160,6160,6160,0
|
|
20230801,183900,43592670,6160,6160,6160,6160,0
|
|
20230801,183800,43592670,6160,6160,6160,6160,0
|
|
20230801,183700,43592670,6160,6160,6160,6160,0
|
|
20230801,183600,43592670,6160,6160,6160,6160,0
|
|
20230801,183500,43592670,6160,6160,6160,6160,0
|
|
20230801,183400,43592670,6160,6160,6160,6160,0
|
|
20230801,183300,43592670,6160,6160,6160,6160,122
|
|
20230801,183200,43592670,6160,6160,6160,6160,0
|
|
20230801,183100,43592670,6160,6160,6160,6160,0
|
|
20230801,183000,43592670,6160,6160,6160,6160,0
|
|
20230801,182900,43592670,6160,6160,6160,6160,0
|
|
20230801,182800,43592670,6160,6160,6160,6160,0
|
|
20230801,182700,43592670,6160,6160,6160,6160,0
|
|
20230801,182600,43592670,6160,6160,6160,6160,0
|
|
20230801,182500,43592670,6160,6160,6160,6160,0
|
|
20230801,182400,43592670,6160,6160,6160,6160,0
|
|
20230801,182300,43592670,6160,6160,6160,6160,0
|
|
20230801,182200,43592670,6160,6160,6160,6160,0
|
|
20230801,182100,43592670,6160,6160,6160,6160,0
|
|
20230801,182000,43592670,6160,6160,6160,6160,0
|
|
20230801,181900,43592670,6160,6160,6160,6160,0
|
|
20230801,181800,43592670,6160,6160,6160,6160,0
|
|
20230801,181700,43592670,6160,6160,6160,6160,0
|
|
20230801,181600,43592670,6160,6160,6160,6160,0
|
|
20230801,181500,43592670,6160,6160,6160,6160,0
|
|
20230801,181400,43592670,6160,6160,6160,6160,0
|
|
20230801,181300,43592670,6160,6160,6160,6160,0
|
|
20230801,181200,43592670,6160,6160,6160,6160,0
|
|
20230801,181100,43592670,6160,6160,6160,6160,0
|
|
20230801,181000,43592670,6160,6160,6160,6160,0
|
|
20230801,180900,43592670,6160,6160,6160,6160,0
|
|
20230801,180800,43592670,6160,6160,6160,6160,0
|
|
20230801,180700,43592670,6160,6160,6160,6160,0
|
|
20230801,180600,43592670,6160,6160,6160,6160,0
|
|
20230801,180500,43592670,6160,6160,6160,6160,0
|
|
20230801,180400,43592670,6160,6160,6160,6160,0
|
|
20230801,180300,43592670,6160,6160,6160,6160,122
|
|
20230801,180200,43592670,6160,6160,6160,6160,0
|
|
20230801,180100,43592670,6160,6160,6160,6160,0
|
|
20230801,180000,43592670,6160,6160,6160,6160,0
|
|
20230801,175900,43592670,6160,6160,6160,6160,0
|
|
20230801,175800,43592670,6160,6160,6160,6160,0
|
|
20230801,175700,43592670,6160,6160,6160,6160,0
|
|
20230801,175600,43592670,6160,6160,6160,6160,0
|
|
20230801,175500,43592670,6160,6160,6160,6160,0
|
|
20230801,175400,43592670,6160,6160,6160,6160,0
|
|
20230801,175300,43592670,6160,6160,6160,6160,0
|
|
20230801,175200,43592670,6160,6160,6160,6160,0
|
|
20230801,175100,43592670,6160,6160,6160,6160,0
|
|
20230801,175000,43592670,6160,6160,6160,6160,0
|
|
20230801,174900,43592670,6160,6160,6160,6160,0
|
|
20230801,174800,43592670,6160,6160,6160,6160,0
|
|
20230801,174700,43592670,6160,6160,6160,6160,0
|
|
20230801,174600,43592670,6160,6160,6160,6160,0
|
|
20230801,174500,43592670,6160,6160,6160,6160,0
|
|
20230801,174400,43592670,6160,6160,6160,6160,0
|
|
20230801,174300,43592670,6160,6160,6160,6160,0
|
|
20230801,174200,43592670,6160,6160,6160,6160,0
|
|
20230801,174100,43592670,6160,6160,6160,6160,0
|
|
20230801,174000,43592670,6160,6160,6160,6160,0
|
|
20230801,173900,43592670,6160,6160,6160,6160,0
|
|
20230801,173800,43592670,6160,6160,6160,6160,0
|
|
20230801,173700,43592670,6160,6160,6160,6160,0
|
|
20230801,173600,43592670,6160,6160,6160,6160,0
|
|
20230801,173500,43592670,6160,6160,6160,6160,0
|
|
20230801,173400,43592670,6160,6160,6160,6160,0
|
|
20230801,173300,43592670,6160,6160,6160,6160,122
|
|
20230801,173200,43592670,6160,6160,6160,6160,0
|
|
20230801,173100,43592670,6160,6160,6160,6160,0
|
|
20230801,173000,43592670,6160,6160,6160,6160,0
|
|
20230801,172900,43592670,6160,6160,6160,6160,0
|
|
20230801,172800,43592670,6160,6160,6160,6160,0
|
|
20230801,172700,43592670,6160,6160,6160,6160,0
|
|
20230801,172600,43592670,6160,6160,6160,6160,0
|
|
20230801,172500,43592670,6160,6160,6160,6160,0
|
|
20230801,172400,43592670,6160,6160,6160,6160,0
|
|
20230801,172300,43592670,6160,6160,6160,6160,0
|
|
20230801,172200,43592670,6160,6160,6160,6160,0
|
|
20230801,172100,43592670,6160,6160,6160,6160,0
|
|
20230801,172000,43592670,6160,6160,6160,6160,0
|
|
20230801,171900,43592670,6160,6160,6160,6160,0
|
|
20230801,171800,43592670,6160,6160,6160,6160,0
|
|
20230801,171700,43592670,6160,6160,6160,6160,0
|
|
20230801,171600,43592670,6160,6160,6160,6160,0
|
|
20230801,171500,43592670,6160,6160,6160,6160,0
|
|
20230801,171400,43592670,6160,6160,6160,6160,0
|
|
20230801,171300,43592670,6160,6160,6160,6160,0
|
|
20230801,171200,43592670,6160,6160,6160,6160,0
|
|
20230801,171100,43592670,6160,6160,6160,6160,0
|
|
20230801,171000,43592670,6160,6160,6160,6160,0
|
|
20230801,170900,43592670,6160,6160,6160,6160,0
|
|
20230801,170800,43592670,6160,6160,6160,6160,0
|
|
20230801,170700,43592670,6160,6160,6160,6160,0
|
|
20230801,170600,43592670,6160,6160,6160,6160,0
|
|
20230801,170500,43592670,6160,6160,6160,6160,0
|
|
20230801,170400,43592670,6160,6160,6160,6160,0
|
|
20230801,170300,43592670,6160,6160,6160,6160,122
|
|
20230801,170200,43592670,6160,6160,6160,6160,0
|
|
20230801,170100,43592670,6160,6160,6160,6160,0
|
|
20230801,170000,43592670,6160,6160,6160,6160,0
|
|
20230801,165900,43592670,6160,6160,6160,6160,0
|
|
20230801,165800,43592670,6160,6160,6160,6160,0
|
|
20230801,165700,43592670,6160,6160,6160,6160,0
|
|
20230801,165600,43592670,6160,6160,6160,6160,0
|
|
20230801,165500,43592670,6160,6160,6160,6160,0
|
|
20230801,165400,43592670,6160,6160,6160,6160,0
|
|
20230801,165300,43592670,6160,6160,6160,6160,0
|
|
20230801,165200,43592670,6160,6160,6160,6160,0
|
|
20230801,165100,43592670,6160,6160,6160,6160,0
|
|
20230801,165000,43592670,6160,6160,6160,6160,0
|
|
20230801,164900,43592670,6160,6160,6160,6160,0
|
|
20230801,164800,43592670,6160,6160,6160,6160,0
|
|
20230801,164700,43592670,6160,6160,6160,6160,0
|
|
20230801,164600,43592670,6160,6160,6160,6160,0
|
|
20230801,164500,43592670,6160,6160,6160,6160,0
|
|
20230801,164400,43592670,6160,6160,6160,6160,0
|
|
20230801,164300,43592670,6160,6160,6160,6160,0
|
|
20230801,164200,43592670,6160,6160,6160,6160,0
|
|
20230801,164100,43592670,6160,6160,6160,6160,0
|
|
20230801,164000,43592670,6160,6160,6160,6160,0
|
|
20230801,163900,43592670,6160,6160,6160,6160,0
|
|
20230801,163800,43592670,6160,6160,6160,6160,0
|
|
20230801,163700,43592670,6160,6160,6160,6160,0
|
|
20230801,163600,43592670,6160,6160,6160,6160,0
|
|
20230801,163500,43592670,6160,6160,6160,6160,0
|
|
20230801,163400,43592670,6160,6160,6160,6160,0
|
|
20230801,163300,43592670,6160,6160,6160,6160,122
|
|
20230801,163200,43592670,6160,6160,6160,6160,0
|
|
20230801,163100,43592670,6160,6160,6160,6160,0
|
|
20230801,163000,43592670,6160,6160,6160,6160,0
|
|
20230801,162900,43592670,6160,6160,6160,6160,0
|
|
20230801,162800,43592670,6160,6160,6160,6160,0
|
|
20230801,162700,43592670,6160,6160,6160,6160,0
|
|
20230801,162600,43592670,6160,6160,6160,6160,0
|
|
20230801,162500,43592670,6160,6160,6160,6160,0
|
|
20230801,162400,43592670,6160,6160,6160,6160,0
|
|
20230801,162300,43592670,6160,6160,6160,6160,0
|
|
20230801,162200,43592670,6160,6160,6160,6160,0
|
|
20230801,162100,43592670,6160,6160,6160,6160,0
|
|
20230801,162000,43592670,6160,6160,6160,6160,0
|
|
20230801,161900,43592670,6160,6160,6160,6160,0
|
|
20230801,161800,43592670,6160,6160,6160,6160,0
|
|
20230801,161700,43592670,6160,6160,6160,6160,0
|
|
20230801,161600,43592670,6160,6160,6160,6160,0
|
|
20230801,161500,43592670,6160,6160,6160,6160,0
|
|
20230801,161400,43592670,6160,6160,6160,6160,0
|
|
20230801,161300,43592670,6160,6160,6160,6160,0
|
|
20230801,161200,43592670,6160,6160,6160,6160,0
|
|
20230801,161100,43592670,6160,6160,6160,6160,0
|
|
20230801,161000,43592670,6160,6160,6160,6160,0
|
|
20230801,160900,43592670,6160,6160,6160,6160,0
|
|
20230801,160800,43592670,6160,6160,6160,6160,0
|
|
20230801,160700,43592670,6160,6160,6160,6160,0
|
|
20230801,160600,43592670,6160,6160,6160,6160,0
|
|
20230801,160500,43592670,6160,6160,6160,6160,0
|
|
20230801,160400,43592670,6160,6160,6160,6160,0
|
|
20230801,160300,43592670,6160,6160,6160,6160,122
|
|
20230801,160200,43592670,6160,6160,6160,6160,0
|
|
20230801,160100,43592670,6160,6160,6160,6160,0
|
|
20230801,160000,43592670,6160,6160,6160,6160,0
|
|
20230801,155900,43592670,6160,6160,6160,6160,0
|
|
20230801,155800,43592670,6160,6160,6160,6160,0
|
|
20230801,155700,43592670,6160,6160,6160,6160,0
|
|
20230801,155600,43592670,6160,6160,6160,6160,0
|
|
20230801,155500,43592670,6160,6160,6160,6160,0
|
|
20230801,155400,43592670,6160,6160,6160,6160,0
|
|
20230801,155300,43592670,6160,6160,6160,6160,0
|
|
20230801,155200,43592670,6160,6160,6160,6160,0
|
|
20230801,155100,43592670,6160,6160,6160,6160,0
|
|
20230801,155000,43592670,6160,6160,6160,6160,0
|
|
20230801,154900,43592670,6160,6160,6160,6160,0
|
|
20230801,154800,43592670,6160,6160,6160,6160,0
|
|
20230801,154700,43592670,6160,6160,6160,6160,0
|
|
20230801,154600,43592670,6160,6160,6160,6160,0
|
|
20230801,154500,43592670,6160,6160,6160,6160,0
|
|
20230801,154400,43592670,6160,6160,6160,6160,0
|
|
20230801,154300,43592670,6160,6160,6160,6160,0
|
|
20230801,154200,43592670,6160,6160,6160,6160,0
|
|
20230801,154100,43592670,6160,6160,6160,6160,0
|
|
20230801,154000,43592670,6160,6160,6160,6160,0
|
|
20230801,153900,43592670,6160,6160,6160,6160,0
|
|
20230801,153800,43592670,6160,6160,6160,6160,0
|
|
20230801,153700,43592670,6160,6160,6160,6160,0
|
|
20230801,153600,43592670,6160,6160,6160,6160,0
|
|
20230801,153500,43592670,6160,6160,6160,6160,0
|
|
20230801,153400,43592670,6160,6160,6160,6160,0
|
|
20230801,153300,43592670,6160,6160,6160,6160,122
|
|
20230801,153200,43592670,6160,6160,6160,6160,0
|
|
20230801,153100,43592670,6160,6160,6160,6160,0
|
|
20230801,153000,43592670,6160,6160,6160,6160,122
|
|
20230801,152900,42841150,6150,6150,6150,6150,0
|
|
20230801,152800,42841150,6150,6150,6150,6150,0
|
|
20230801,152700,42841150,6150,6150,6150,6150,0
|
|
20230801,152600,42841150,6150,6150,6150,6150,0
|
|
20230801,152500,42841150,6150,6150,6150,6150,0
|
|
20230801,152400,42841150,6150,6150,6150,6150,0
|
|
20230801,152300,42841150,6150,6150,6150,6150,0
|
|
20230801,152200,42841150,6150,6150,6150,6150,0
|
|
20230801,152100,42841150,6150,6150,6150,6150,0
|
|
20230801,152000,42841150,6150,6150,6150,6150,0
|
|
20230801,151900,42841150,6150,6150,6150,6150,0
|
|
20230801,151800,42841150,6150,6130,6150,6130,607
|
|
20230801,151700,39108640,6140,6140,6140,6140,72
|
|
20230801,151600,38666560,6150,6150,6150,6150,100
|
|
20230801,151500,38051560,6150,6150,6150,6150,0
|
|
20230801,151400,38051560,6150,6150,6150,6150,0
|
|
20230801,151300,38051560,6150,6160,6160,6150,55
|
|
20230801,151200,37713090,6160,6160,6160,6160,0
|
|
20230801,151100,37713090,6160,6160,6160,6160,0
|
|
20230801,151000,37713090,6160,6160,6160,6160,0
|
|
20230801,150900,37713090,6160,6160,6160,6160,0
|
|
20230801,150800,37713090,6160,6160,6160,6160,0
|
|
20230801,150700,37713090,6160,6160,6160,6160,7
|
|
20230801,150600,37669970,6160,6140,6160,6100,282
|
|
20230801,150500,35944710,6180,6180,6180,6180,100
|
|
20230801,150400,35326710,6180,6180,6180,6180,0
|
|
20230801,150300,35326710,6180,6180,6180,6180,0
|
|
20230801,150200,35326710,6180,6180,6180,6180,0
|
|
20230801,150100,35326710,6180,6180,6180,6180,16
|
|
20230801,150000,35227830,6180,6180,6180,6180,0
|
|
20230801,145900,35227830,6180,6180,6180,6180,0
|
|
20230801,145800,35227830,6180,6180,6180,6180,0
|
|
20230801,145700,35227830,6180,6180,6180,6180,0
|
|
20230801,145600,35227830,6180,6180,6180,6180,0
|
|
20230801,145500,35227830,6180,6180,6180,6180,0
|
|
20230801,145400,35227830,6180,6180,6180,6180,5
|
|
20230801,145300,35196930,6180,6180,6180,6180,10
|
|
20230801,145200,35135130,6160,6160,6160,6160,12
|
|
20230801,145100,35061210,6160,6160,6160,6160,0
|
|
20230801,145000,35061210,6160,6160,6160,6160,3
|
|
20230801,144900,35042730,6160,6160,6160,6160,1
|
|
20230801,144800,35036570,6150,6150,6150,6150,72
|
|
20230801,144700,34593770,6190,6190,6190,6190,0
|
|
20230801,144600,34593770,6190,6190,6190,6190,0
|
|
20230801,144500,34593770,6190,6190,6190,6190,0
|
|
20230801,144400,34593770,6190,6190,6190,6190,0
|
|
20230801,144300,34593770,6190,6190,6190,6190,26
|
|
20230801,144200,34432830,6190,6190,6190,6190,0
|
|
20230801,144100,34432830,6190,6190,6190,6190,0
|
|
20230801,144000,34432830,6190,6190,6190,6190,0
|
|
20230801,143900,34432830,6190,6190,6190,6190,0
|
|
20230801,143800,34432830,6190,6180,6190,6180,4
|
|
20230801,143700,34408080,6190,6180,6190,6180,30
|
|
20230801,143600,34222610,6180,6150,6180,6150,751
|
|
20230801,143500,29597520,6140,6140,6140,6140,0
|
|
20230801,143400,29597520,6140,6130,6140,6130,312
|
|
20230801,143300,27682030,6120,6120,6120,6120,0
|
|
20230801,143200,27682030,6120,6120,6120,6120,0
|
|
20230801,143100,27682030,6120,6120,6120,6120,0
|
|
20230801,143000,27682030,6120,6120,6120,6120,0
|
|
20230801,142900,27682030,6120,6120,6120,6120,0
|
|
20230801,142800,27682030,6120,6120,6120,6120,0
|
|
20230801,142700,27682030,6120,6120,6120,6120,0
|
|
20230801,142600,27682030,6120,6120,6120,6120,0
|
|
20230801,142500,27682030,6120,6120,6120,6120,38
|
|
20230801,142400,27449470,6110,6110,6110,6110,0
|
|
20230801,142300,27449470,6110,6110,6110,6110,0
|
|
20230801,142200,27449470,6110,6110,6110,6110,0
|
|
20230801,142100,27449470,6110,6110,6110,6110,0
|
|
20230801,142000,27449470,6110,6110,6110,6110,4
|
|
20230801,141900,27425030,6110,6110,6110,6110,0
|
|
20230801,141800,27425030,6110,6110,6110,6110,6
|
|
20230801,141700,27388370,6110,6110,6110,6110,0
|
|
20230801,141600,27388370,6110,6110,6110,6110,0
|
|
20230801,141500,27388370,6110,6110,6110,6110,24
|
|
20230801,141400,27241730,6100,6100,6100,6100,0
|
|
20230801,141300,27241730,6100,6100,6100,6100,0
|
|
20230801,141200,27241730,6100,6100,6100,6100,0
|
|
20230801,141100,27241730,6100,6100,6100,6100,0
|
|
20230801,141000,27241730,6100,6100,6100,6100,0
|
|
20230801,140900,27241730,6100,6100,6100,6100,0
|
|
20230801,140800,27241730,6100,6100,6100,6100,0
|
|
20230801,140700,27241730,6100,6100,6100,6100,800
|
|
20230801,140600,22361730,6100,6100,6100,6100,2
|
|
20230801,140500,22349530,6100,6100,6100,6100,0
|
|
20230801,140400,22349530,6100,6100,6100,6100,40
|
|
20230801,140300,22105530,6100,6100,6100,6100,1
|
|
20230801,140200,22099430,6110,6110,6110,6110,0
|
|
20230801,140100,22099430,6110,6110,6110,6110,11
|
|
20230801,140000,22032220,6110,6110,6110,6110,0
|
|
20230801,135900,22032220,6110,6110,6110,6110,0
|
|
20230801,135800,22032220,6110,6110,6110,6110,29
|
|
20230801,135700,21855030,6110,6110,6110,6110,0
|
|
20230801,135600,21855030,6110,6110,6110,6110,0
|
|
20230801,135500,21855030,6110,6110,6110,6110,0
|
|
20230801,135400,21855030,6110,6110,6110,6110,0
|
|
20230801,135300,21855030,6110,6110,6110,6110,0
|
|
20230801,135200,21855030,6110,6110,6110,6110,0
|
|
20230801,135100,21855030,6110,6110,6110,6110,0
|
|
20230801,135000,21855030,6110,6110,6110,6110,0
|
|
20230801,134900,21855030,6110,6110,6110,6110,0
|
|
20230801,134800,21855030,6110,6110,6110,6110,0
|
|
20230801,134700,21855030,6110,6110,6110,6110,0
|
|
20230801,134600,21855030,6110,6110,6110,6110,0
|
|
20230801,134500,21855030,6110,6110,6110,6110,0
|
|
20230801,134400,21855030,6110,6110,6110,6110,0
|
|
20230801,134300,21855030,6110,6110,6110,6110,0
|
|
20230801,134200,21855030,6110,6110,6110,6110,0
|
|
20230801,134100,21855030,6110,6110,6110,6110,0
|
|
20230801,134000,21855030,6110,6110,6110,6110,0
|
|
20230801,133900,21855030,6110,6110,6110,6110,0
|
|
20230801,133800,21855030,6110,6110,6110,6110,0
|
|
20230801,133700,21855030,6110,6110,6110,6110,0
|
|
20230801,133600,21855030,6110,6110,6110,6110,0
|
|
20230801,133500,21855030,6110,6110,6110,6110,0
|
|
20230801,133400,21855030,6110,6110,6110,6110,462
|
|
20230801,133300,19032210,6110,6120,6120,6110,201
|
|
20230801,133200,17804000,6110,6110,6110,6110,0
|
|
20230801,133100,17804000,6110,6110,6110,6110,0
|
|
20230801,133000,17804000,6110,6110,6110,6110,0
|
|
20230801,132900,17804000,6110,6110,6110,6110,0
|
|
20230801,132800,17804000,6110,6110,6110,6110,0
|
|
20230801,132700,17804000,6110,6110,6110,6110,0
|
|
20230801,132600,17804000,6110,6110,6110,6110,0
|
|
20230801,132500,17804000,6110,6110,6110,6110,0
|
|
20230801,132400,17804000,6110,6110,6110,6110,0
|
|
20230801,132300,17804000,6110,6110,6110,6110,0
|
|
20230801,132200,17804000,6110,6110,6110,6110,0
|
|
20230801,132100,17804000,6110,6110,6110,6110,0
|
|
20230801,132000,17804000,6110,6110,6110,6110,0
|
|
20230801,131900,17804000,6110,6110,6110,6110,0
|
|
20230801,131800,17804000,6110,6110,6110,6110,0
|
|
20230801,131700,17804000,6110,6110,6110,6110,0
|
|
20230801,131600,17804000,6110,6110,6110,6110,0
|
|
20230801,131500,17804000,6110,6110,6110,6110,0
|
|
20230801,131400,17804000,6110,6110,6110,6110,0
|
|
20230801,131300,17804000,6110,6110,6110,6110,0
|
|
20230801,131200,17804000,6110,6110,6110,6110,0
|
|
20230801,131100,17804000,6110,6110,6110,6110,0
|
|
20230801,131000,17804000,6110,6110,6110,6110,0
|
|
20230801,130900,17804000,6110,6110,6110,6110,0
|
|
20230801,130800,17804000,6110,6110,6110,6110,0
|
|
20230801,130700,17804000,6110,6110,6110,6110,0
|
|
20230801,130600,17804000,6110,6110,6110,6110,0
|
|
20230801,130500,17804000,6110,6110,6110,6110,0
|
|
20230801,130400,17804000,6110,6110,6110,6110,0
|
|
20230801,130300,17804000,6110,6110,6110,6110,0
|
|
20230801,130200,17804000,6110,6110,6110,6110,0
|
|
20230801,130100,17804000,6110,6110,6110,6110,0
|
|
20230801,130000,17804000,6110,6110,6110,6110,0
|
|
20230801,125900,17804000,6110,6110,6110,6110,0
|
|
20230801,125800,17804000,6110,6110,6110,6110,0
|
|
20230801,125700,17804000,6110,6110,6110,6110,0
|
|
20230801,125600,17804000,6110,6110,6110,6110,0
|
|
20230801,125500,17804000,6110,6110,6110,6110,0
|
|
20230801,125400,17804000,6110,6110,6110,6110,0
|
|
20230801,125300,17804000,6110,6110,6110,6110,0
|
|
20230801,125200,17804000,6110,6110,6110,6110,0
|
|
20230801,125100,17804000,6110,6110,6110,6110,0
|
|
20230801,125000,17804000,6110,6110,6110,6110,0
|
|
20230801,124900,17804000,6110,6110,6110,6110,0
|
|
20230801,124800,17804000,6110,6110,6110,6110,0
|
|
20230801,124700,17804000,6110,6110,6110,6110,0
|
|
20230801,124600,17804000,6110,6110,6110,6110,0
|
|
20230801,124500,17804000,6110,6110,6110,6110,0
|
|
20230801,124400,17804000,6110,6110,6110,6110,21
|
|
20230801,124300,17675690,6110,6110,6110,6110,0
|
|
20230801,124200,17675690,6110,6110,6110,6110,24
|
|
20230801,124100,17529050,6110,6110,6110,6110,59
|
|
20230801,124000,17168560,6110,6110,6110,6110,0
|
|
20230801,123900,17168560,6110,6110,6110,6110,0
|
|
20230801,123800,17168560,6110,6110,6110,6110,10
|
|
20230801,123700,17107460,6110,6110,6110,6110,0
|
|
20230801,123600,17107460,6110,6110,6110,6110,10
|
|
20230801,123500,17046360,6110,6110,6110,6110,0
|
|
20230801,123400,17046360,6110,6110,6110,6110,0
|
|
20230801,123300,17046360,6110,6110,6110,6110,0
|
|
20230801,123200,17046360,6110,6110,6110,6110,0
|
|
20230801,123100,17046360,6110,6110,6110,6110,0
|
|
20230801,123000,17046360,6110,6110,6110,6110,0
|
|
20230801,122900,17046360,6110,6110,6110,6110,0
|
|
20230801,122800,17046360,6110,6120,6120,6110,200
|
|
20230801,122700,15824340,6110,6130,6130,6110,73
|
|
20230801,122600,15377860,6140,6140,6140,6140,0
|
|
20230801,122500,15377860,6140,6140,6140,6140,0
|
|
20230801,122400,15377860,6140,6140,6140,6140,0
|
|
20230801,122300,15377860,6140,6140,6140,6140,0
|
|
20230801,122200,15377860,6140,6140,6140,6140,0
|
|
20230801,122100,15377860,6140,6140,6140,6140,0
|
|
20230801,122000,15377860,6140,6140,6140,6140,6
|
|
20230801,121900,15341020,6130,6130,6130,6130,582
|
|
20230801,121800,11773360,6130,6130,6130,6130,0
|
|
20230801,121700,11773360,6130,6130,6130,6130,7
|
|
20230801,121600,11730450,6130,6130,6130,6130,0
|
|
20230801,121500,11730450,6130,6130,6130,6130,0
|
|
20230801,121400,11730450,6130,6130,6130,6130,0
|
|
20230801,121300,11730450,6130,6130,6130,6130,0
|
|
20230801,121200,11730450,6130,6130,6130,6130,0
|
|
20230801,121100,11730450,6130,6130,6130,6130,0
|
|
20230801,121000,11730450,6130,6130,6130,6130,0
|
|
20230801,120900,11730450,6130,6130,6130,6130,0
|
|
20230801,120800,11730450,6130,6130,6130,6130,0
|
|
20230801,120700,11730450,6130,6130,6130,6130,0
|
|
20230801,120600,11730450,6130,6130,6130,6130,0
|
|
20230801,120500,11730450,6130,6130,6130,6130,0
|
|
20230801,120400,11730450,6130,6130,6130,6130,0
|
|
20230801,120300,11730450,6130,6130,6130,6130,0
|
|
20230801,120200,11730450,6130,6130,6130,6130,0
|
|
20230801,120100,11730450,6130,6130,6130,6130,0
|
|
20230801,120000,11730450,6130,6130,6130,6130,0
|
|
20230801,115900,11730450,6130,6130,6130,6130,0
|
|
20230801,115800,11730450,6130,6130,6130,6130,0
|
|
20230801,115700,11730450,6130,6130,6130,6130,0
|
|
20230801,115600,11730450,6130,6130,6130,6130,0
|
|
20230801,115500,11730450,6130,6130,6130,6130,0
|
|
20230801,115400,11730450,6130,6130,6130,6130,0
|
|
20230801,115300,11730450,6130,6130,6130,6130,0
|
|
20230801,115200,11730450,6130,6130,6130,6130,0
|
|
20230801,115100,11730450,6130,6130,6130,6130,0
|
|
20230801,115000,11730450,6130,6130,6130,6130,0
|
|
20230801,114900,11730450,6130,6130,6130,6130,0
|
|
20230801,114800,11730450,6130,6130,6130,6130,0
|
|
20230801,114700,11730450,6130,6130,6130,6130,0
|
|
20230801,114600,11730450,6130,6130,6130,6130,0
|
|
20230801,114500,11730450,6130,6130,6130,6130,0
|
|
20230801,114400,11730450,6130,6130,6130,6130,0
|
|
20230801,114300,11730450,6130,6130,6130,6130,0
|
|
20230801,114200,11730450,6130,6130,6130,6130,0
|
|
20230801,114100,11730450,6130,6130,6130,6130,0
|
|
20230801,114000,11730450,6130,6130,6130,6130,0
|
|
20230801,113900,11730450,6130,6130,6130,6130,0
|
|
20230801,113800,11730450,6130,6130,6130,6130,0
|
|
20230801,113700,11730450,6130,6130,6130,6130,0
|
|
20230801,113600,11730450,6130,6130,6130,6130,0
|
|
20230801,113500,11730450,6130,6130,6130,6130,0
|
|
20230801,113400,11730450,6130,6130,6130,6130,351
|
|
20230801,113300,9578820,6130,6130,6130,6130,0
|
|
20230801,113200,9578820,6130,6130,6130,6130,0
|
|
20230801,113100,9578820,6130,6130,6130,6130,0
|
|
20230801,113000,9578820,6130,6130,6130,6130,0
|
|
20230801,112900,9578820,6130,6130,6130,6130,0
|
|
20230801,112800,9578820,6130,6130,6130,6130,0
|
|
20230801,112700,9578820,6130,6130,6130,6130,0
|
|
20230801,112600,9578820,6130,6130,6130,6130,0
|
|
20230801,112500,9578820,6130,6130,6130,6130,0
|
|
20230801,112400,9578820,6130,6130,6130,6130,0
|
|
20230801,112300,9578820,6130,6130,6130,6130,225
|
|
20230801,112200,8199570,6150,6150,6150,6150,0
|
|
20230801,112100,8199570,6150,6150,6150,6150,0
|
|
20230801,112000,8199570,6150,6150,6150,6150,0
|
|
20230801,111900,8199570,6150,6150,6150,6150,0
|
|
20230801,111800,8199570,6150,6150,6150,6150,0
|
|
20230801,111700,8199570,6150,6150,6150,6150,0
|
|
20230801,111600,8199570,6150,6150,6150,6150,0
|
|
20230801,111500,8199570,6150,6150,6150,6150,0
|
|
20230801,111400,8199570,6150,6150,6150,6150,0
|
|
20230801,111300,8199570,6150,6150,6150,6150,0
|
|
20230801,111200,8199570,6150,6150,6150,6150,0
|
|
20230801,111100,8199570,6150,6150,6150,6150,0
|
|
20230801,111000,8199570,6150,6150,6150,6150,0
|
|
20230801,110900,8199570,6150,6150,6150,6150,0
|
|
20230801,110800,8199570,6150,6150,6150,6150,77
|
|
20230801,110700,7726020,6160,6160,6160,6160,0
|
|
20230801,110600,7726020,6160,6160,6160,6160,0
|
|
20230801,110500,7726020,6160,6160,6160,6160,0
|
|
20230801,110400,7726020,6160,6160,6160,6160,0
|
|
20230801,110300,7726020,6160,6160,6160,6160,0
|
|
20230801,110200,7726020,6160,6160,6160,6160,0
|
|
20230801,110100,7726020,6160,6160,6160,6160,38
|
|
20230801,110000,7491940,6160,6160,6160,6160,0
|
|
20230801,105900,7491940,6160,6160,6160,6160,0
|
|
20230801,105800,7491940,6160,6160,6160,6160,0
|
|
20230801,105700,7491940,6160,6160,6160,6160,0
|
|
20230801,105600,7491940,6160,6160,6160,6160,0
|
|
20230801,105500,7491940,6160,6160,6160,6160,0
|
|
20230801,105400,7491940,6160,6160,6160,6160,8
|
|
20230801,105300,7442660,6160,6160,6160,6160,0
|
|
20230801,105200,7442660,6160,6160,6160,6160,0
|
|
20230801,105100,7442660,6160,6160,6160,6160,0
|
|
20230801,105000,7442660,6160,6160,6160,6160,0
|
|
20230801,104900,7442660,6160,6160,6160,6160,0
|
|
20230801,104800,7442660,6160,6160,6160,6160,0
|
|
20230801,104700,7442660,6160,6160,6160,6160,0
|
|
20230801,104600,7442660,6160,6160,6160,6160,0
|
|
20230801,104500,7442660,6160,6160,6160,6160,0
|
|
20230801,104400,7442660,6160,6160,6160,6160,0
|
|
20230801,104300,7442660,6160,6160,6160,6160,0
|
|
20230801,104200,7442660,6160,6160,6160,6160,0
|
|
20230801,104100,7442660,6160,6160,6160,6160,0
|
|
20230801,104000,7442660,6160,6160,6160,6160,0
|
|
20230801,103900,7442660,6160,6160,6160,6160,0
|
|
20230801,103800,7442660,6160,6160,6160,6160,0
|
|
20230801,103700,7442660,6160,6160,6160,6160,0
|
|
20230801,103600,7442660,6160,6160,6160,6160,0
|
|
20230801,103500,7442660,6160,6160,6160,6160,0
|
|
20230801,103400,7442660,6160,6160,6160,6160,0
|
|
20230801,103300,7442660,6160,6160,6160,6160,0
|
|
20230801,103200,7442660,6160,6160,6160,6160,0
|
|
20230801,103100,7442660,6160,6160,6160,6160,0
|
|
20230801,103000,7442660,6160,6160,6160,6160,0
|
|
20230801,102900,7442660,6160,6160,6160,6160,0
|
|
20230801,102800,7442660,6160,6160,6160,6160,0
|
|
20230801,102700,7442660,6160,6160,6160,6160,0
|
|
20230801,102600,7442660,6160,6160,6160,6160,0
|
|
20230801,102500,7442660,6160,6160,6160,6160,0
|
|
20230801,102400,7442660,6160,6160,6160,6160,0
|
|
20230801,102300,7442660,6160,6160,6160,6160,0
|
|
20230801,102200,7442660,6160,6160,6160,6160,0
|
|
20230801,102100,7442660,6160,6160,6160,6160,0
|
|
20230801,102000,7442660,6160,6160,6160,6160,10
|
|
20230801,101900,7381060,6180,6180,6180,6180,0
|
|
20230801,101800,7381060,6180,6180,6180,6180,0
|
|
20230801,101700,7381060,6180,6180,6180,6180,20
|
|
20230801,101600,7257460,6180,6180,6180,6180,0
|
|
20230801,101500,7257460,6180,6180,6180,6180,0
|
|
20230801,101400,7257460,6180,6180,6180,6180,0
|
|
20230801,101300,7257460,6180,6180,6180,6180,0
|
|
20230801,101200,7257460,6180,6180,6180,6180,0
|
|
20230801,101100,7257460,6180,6180,6180,6180,0
|
|
20230801,101000,7257460,6180,6180,6180,6180,21
|
|
20230801,100900,7127680,6180,6180,6180,6180,0
|
|
20230801,100800,7127680,6180,6180,6180,6180,10
|
|
20230801,100700,7065880,6180,6180,6180,6180,0
|
|
20230801,100600,7065880,6180,6180,6180,6180,2
|
|
20230801,100500,7053520,6090,6090,6090,6090,0
|
|
20230801,100400,7053520,6090,6090,6090,6090,0
|
|
20230801,100300,7053520,6090,6130,6130,6090,125
|
|
20230801,100200,6288090,6180,6180,6180,6180,0
|
|
20230801,100100,6288090,6180,6180,6180,6180,0
|
|
20230801,100000,6288090,6180,6180,6180,6180,0
|
|
20230801,095900,6288090,6180,6180,6180,6180,0
|
|
20230801,095800,6288090,6180,6180,6180,6180,0
|
|
20230801,095700,6288090,6180,6150,6180,6150,21
|
|
20230801,095600,6158650,6130,6130,6130,6130,15
|
|
20230801,095500,6066700,6080,6080,6080,6080,0
|
|
20230801,095400,6066700,6080,6080,6080,6080,0
|
|
20230801,095300,6066700,6080,6080,6080,6080,0
|
|
20230801,095200,6066700,6080,6080,6080,6080,16
|
|
20230801,095100,5969420,6080,6080,6080,6080,99
|
|
20230801,095000,5367500,6080,6080,6080,6080,0
|
|
20230801,094900,5367500,6080,6120,6120,6080,18
|
|
20230801,094800,5257710,6080,6080,6080,6080,0
|
|
20230801,094700,5257710,6080,6080,6080,6080,0
|
|
20230801,094600,5257710,6080,6080,6080,6080,0
|
|
20230801,094500,5257710,6080,6080,6080,6080,0
|
|
20230801,094400,5257710,6080,6080,6080,6080,0
|
|
20230801,094300,5257710,6080,6080,6080,6080,0
|
|
20230801,094200,5257710,6080,6090,6090,6080,100
|
|
20230801,094100,4649690,6120,6120,6120,6120,0
|
|
20230801,094000,4649690,6120,6120,6120,6120,0
|
|
20230801,093900,4649690,6120,6120,6120,6120,0
|
|
20230801,093800,4649690,6120,6120,6120,6120,0
|
|
20230801,093700,4649690,6120,6120,6120,6120,1
|
|
20230801,093600,4643570,6150,6150,6150,6150,0
|
|
20230801,093500,4643570,6150,6150,6150,6150,0
|
|
20230801,093400,4643570,6150,6150,6150,6150,0
|
|
20230801,093300,4643570,6150,6150,6150,6150,0
|
|
20230801,093200,4643570,6150,6150,6150,6150,0
|
|
20230801,093100,4643570,6150,6150,6150,6150,0
|
|
20230801,093000,4643570,6150,6150,6150,6150,0
|
|
20230801,092900,4643570,6150,6150,6150,6150,0
|
|
20230801,092800,4643570,6150,6150,6150,6150,0
|
|
20230801,092700,4643570,6150,6150,6150,6150,2
|
|
20230801,092600,4631270,6150,6150,6150,6150,2
|
|
20230801,092500,4618970,6120,6120,6120,6120,2
|
|
20230801,092400,4606730,6120,6120,6120,6120,0
|
|
20230801,092300,4606730,6120,6120,6120,6120,0
|
|
20230801,092200,4606730,6120,6120,6120,6120,0
|
|
20230801,092100,4606730,6120,6120,6120,6120,0
|
|
20230801,092000,4606730,6120,6120,6120,6120,0
|
|
20230801,091900,4606730,6120,6120,6120,6120,0
|
|
20230801,091800,4606730,6120,6120,6120,6120,0
|
|
20230801,091700,4606730,6120,6120,6120,6120,17
|
|
20230801,091600,4502690,6120,6120,6120,6120,0
|
|
20230801,091500,4502690,6120,6120,6120,6120,0
|
|
20230801,091400,4502690,6120,6120,6120,6120,0
|
|
20230801,091300,4502690,6120,6120,6120,6120,0
|
|
20230801,091200,4502690,6120,6080,6120,6080,11
|
|
20230801,091100,4435410,6070,6070,6070,6070,0
|
|
20230801,091000,4435410,6070,6070,6070,6070,2
|
|
20230801,090900,4423270,6070,6070,6070,6070,0
|
|
20230801,090800,4423270,6070,6070,6070,6070,0
|
|
20230801,090700,4423270,6070,6070,6070,6070,0
|
|
20230801,090600,4423270,6070,6070,6070,6070,0
|
|
20230801,090500,4423270,6070,6070,6070,6070,0
|
|
20230801,090400,4423270,6070,6070,6070,6070,3
|
|
20230801,090300,4405060,6050,6050,6050,6050,0
|
|
20230801,090200,4405060,6050,6050,6050,6050,0
|
|
20230801,090100,4405060,6050,6170,6270,6050,605
|
|
20230801,090000,707850,6050,6050,6050,6050,117
|