626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192300,233917970,6110,6110,6110,6110,465
|
|
20230802,192200,233917970,6110,6110,6110,6110,0
|
|
20230802,192100,233917970,6110,6110,6110,6110,0
|
|
20230802,192000,233917970,6110,6110,6110,6110,0
|
|
20230802,191900,233917970,6110,6110,6110,6110,0
|
|
20230802,191800,233917970,6110,6110,6110,6110,0
|
|
20230802,191700,233917970,6110,6110,6110,6110,0
|
|
20230802,191600,233917970,6110,6110,6110,6110,0
|
|
20230802,191500,233917970,6110,6110,6110,6110,0
|
|
20230802,191400,233917970,6110,6110,6110,6110,0
|
|
20230802,191300,233917970,6110,6110,6110,6110,0
|
|
20230802,191200,233917970,6110,6110,6110,6110,0
|
|
20230802,191100,233917970,6110,6110,6110,6110,0
|
|
20230802,191000,233917970,6110,6110,6110,6110,0
|
|
20230802,190900,233917970,6110,6110,6110,6110,0
|
|
20230802,190800,233917970,6110,6110,6110,6110,0
|
|
20230802,190700,233917970,6110,6110,6110,6110,0
|
|
20230802,190600,233917970,6110,6110,6110,6110,0
|
|
20230802,190500,233917970,6110,6110,6110,6110,0
|
|
20230802,190400,233917970,6110,6110,6110,6110,0
|
|
20230802,190300,233917970,6110,6110,6110,6110,0
|
|
20230802,190200,233917970,6110,6110,6110,6110,0
|
|
20230802,190100,233917970,6110,6110,6110,6110,0
|
|
20230802,190000,233917970,6110,6110,6110,6110,0
|
|
20230802,185900,233917970,6110,6110,6110,6110,0
|
|
20230802,185800,233917970,6110,6110,6110,6110,0
|
|
20230802,185700,233917970,6110,6110,6110,6110,0
|
|
20230802,185600,233917970,6110,6110,6110,6110,0
|
|
20230802,185500,233917970,6110,6110,6110,6110,0
|
|
20230802,185400,233917970,6110,6110,6110,6110,0
|
|
20230802,185300,233917970,6110,6110,6110,6110,465
|
|
20230802,185200,233917970,6110,6110,6110,6110,0
|
|
20230802,185100,233917970,6110,6110,6110,6110,0
|
|
20230802,185000,233917970,6110,6110,6110,6110,0
|
|
20230802,184900,233917970,6110,6110,6110,6110,0
|
|
20230802,184800,233917970,6110,6110,6110,6110,0
|
|
20230802,184700,233917970,6110,6110,6110,6110,0
|
|
20230802,184600,233917970,6110,6110,6110,6110,0
|
|
20230802,184500,233917970,6110,6110,6110,6110,0
|
|
20230802,184400,233917970,6110,6110,6110,6110,0
|
|
20230802,184300,233917970,6110,6110,6110,6110,0
|
|
20230802,184200,233917970,6110,6110,6110,6110,0
|
|
20230802,184100,233917970,6110,6110,6110,6110,0
|
|
20230802,184000,233917970,6110,6110,6110,6110,0
|
|
20230802,183900,233917970,6110,6110,6110,6110,0
|
|
20230802,183800,233917970,6110,6110,6110,6110,0
|
|
20230802,183700,233917970,6110,6110,6110,6110,0
|
|
20230802,183600,233917970,6110,6110,6110,6110,0
|
|
20230802,183500,233917970,6110,6110,6110,6110,0
|
|
20230802,183400,233917970,6110,6110,6110,6110,0
|
|
20230802,183300,233917970,6110,6110,6110,6110,0
|
|
20230802,183200,233917970,6110,6110,6110,6110,0
|
|
20230802,183100,233917970,6110,6110,6110,6110,0
|
|
20230802,183000,233917970,6110,6110,6110,6110,0
|
|
20230802,182900,233917970,6110,6110,6110,6110,0
|
|
20230802,182800,233917970,6110,6110,6110,6110,0
|
|
20230802,182700,233917970,6110,6110,6110,6110,0
|
|
20230802,182600,233917970,6110,6110,6110,6110,0
|
|
20230802,182500,233917970,6110,6110,6110,6110,0
|
|
20230802,182400,233917970,6110,6110,6110,6110,0
|
|
20230802,182300,233917970,6110,6110,6110,6110,465
|
|
20230802,182200,233917970,6110,6110,6110,6110,0
|
|
20230802,182100,233917970,6110,6110,6110,6110,0
|
|
20230802,182000,233917970,6110,6110,6110,6110,0
|
|
20230802,181900,233917970,6110,6110,6110,6110,0
|
|
20230802,181800,233917970,6110,6110,6110,6110,0
|
|
20230802,181700,233917970,6110,6110,6110,6110,0
|
|
20230802,181600,233917970,6110,6110,6110,6110,0
|
|
20230802,181500,233917970,6110,6110,6110,6110,0
|
|
20230802,181400,233917970,6110,6110,6110,6110,0
|
|
20230802,181300,233917970,6110,6110,6110,6110,0
|
|
20230802,181200,233917970,6110,6110,6110,6110,0
|
|
20230802,181100,233917970,6110,6110,6110,6110,0
|
|
20230802,181000,233917970,6110,6110,6110,6110,0
|
|
20230802,180900,233917970,6110,6110,6110,6110,0
|
|
20230802,180800,233917970,6110,6110,6110,6110,0
|
|
20230802,180700,233917970,6110,6110,6110,6110,0
|
|
20230802,180600,233917970,6110,6110,6110,6110,0
|
|
20230802,180500,233917970,6110,6110,6110,6110,0
|
|
20230802,180400,233917970,6110,6110,6110,6110,0
|
|
20230802,180300,233917970,6110,6110,6110,6110,0
|
|
20230802,180200,233917970,6110,6110,6110,6110,0
|
|
20230802,180100,233917970,6110,6110,6110,6110,0
|
|
20230802,180000,233917970,6110,6110,6110,6110,0
|
|
20230802,175900,233917970,6110,6110,6110,6110,0
|
|
20230802,175800,233917970,6110,6110,6110,6110,0
|
|
20230802,175700,233917970,6110,6110,6110,6110,0
|
|
20230802,175600,233917970,6110,6110,6110,6110,0
|
|
20230802,175500,233917970,6110,6110,6110,6110,0
|
|
20230802,175400,233917970,6110,6110,6110,6110,0
|
|
20230802,175300,233917970,6110,6110,6110,6110,465
|
|
20230802,175200,233917970,6110,6110,6110,6110,0
|
|
20230802,175100,233917970,6110,6110,6110,6110,0
|
|
20230802,175000,233917970,6110,6110,6110,6110,0
|
|
20230802,174900,233917970,6110,6110,6110,6110,0
|
|
20230802,174800,233917970,6110,6110,6110,6110,0
|
|
20230802,174700,233917970,6110,6110,6110,6110,0
|
|
20230802,174600,233917970,6110,6110,6110,6110,0
|
|
20230802,174500,233917970,6110,6110,6110,6110,0
|
|
20230802,174400,233917970,6110,6110,6110,6110,0
|
|
20230802,174300,233917970,6110,6110,6110,6110,0
|
|
20230802,174200,233917970,6110,6110,6110,6110,0
|
|
20230802,174100,233917970,6110,6110,6110,6110,0
|
|
20230802,174000,233917970,6110,6110,6110,6110,0
|
|
20230802,173900,233917970,6110,6110,6110,6110,0
|
|
20230802,173800,233917970,6110,6110,6110,6110,0
|
|
20230802,173700,233917970,6110,6110,6110,6110,0
|
|
20230802,173600,233917970,6110,6110,6110,6110,0
|
|
20230802,173500,233917970,6110,6110,6110,6110,0
|
|
20230802,173400,233917970,6110,6110,6110,6110,0
|
|
20230802,173300,233917970,6110,6110,6110,6110,0
|
|
20230802,173200,233917970,6110,6110,6110,6110,0
|
|
20230802,173100,233917970,6110,6110,6110,6110,0
|
|
20230802,173000,233917970,6110,6110,6110,6110,0
|
|
20230802,172900,233917970,6110,6110,6110,6110,0
|
|
20230802,172800,233917970,6110,6110,6110,6110,0
|
|
20230802,172700,233917970,6110,6110,6110,6110,0
|
|
20230802,172600,233917970,6110,6110,6110,6110,0
|
|
20230802,172500,233917970,6110,6110,6110,6110,0
|
|
20230802,172400,233917970,6110,6110,6110,6110,0
|
|
20230802,172300,233917970,6110,6110,6110,6110,465
|
|
20230802,172200,233917970,6110,6110,6110,6110,0
|
|
20230802,172100,233917970,6110,6110,6110,6110,0
|
|
20230802,172000,233917970,6110,6110,6110,6110,0
|
|
20230802,171900,233917970,6110,6110,6110,6110,0
|
|
20230802,171800,233917970,6110,6110,6110,6110,0
|
|
20230802,171700,233917970,6110,6110,6110,6110,0
|
|
20230802,171600,233917970,6110,6110,6110,6110,0
|
|
20230802,171500,233917970,6110,6110,6110,6110,0
|
|
20230802,171400,233917970,6110,6110,6110,6110,0
|
|
20230802,171300,233917970,6110,6110,6110,6110,0
|
|
20230802,171200,233917970,6110,6110,6110,6110,0
|
|
20230802,171100,233917970,6110,6110,6110,6110,0
|
|
20230802,171000,233917970,6110,6110,6110,6110,0
|
|
20230802,170900,233917970,6110,6110,6110,6110,0
|
|
20230802,170800,233917970,6110,6110,6110,6110,0
|
|
20230802,170700,233917970,6110,6110,6110,6110,0
|
|
20230802,170600,233917970,6110,6110,6110,6110,0
|
|
20230802,170500,233917970,6110,6110,6110,6110,0
|
|
20230802,170400,233917970,6110,6110,6110,6110,0
|
|
20230802,170300,233917970,6110,6110,6110,6110,0
|
|
20230802,170200,233917970,6110,6110,6110,6110,0
|
|
20230802,170100,233917970,6110,6110,6110,6110,0
|
|
20230802,170000,233917970,6110,6110,6110,6110,0
|
|
20230802,165900,233917970,6110,6110,6110,6110,0
|
|
20230802,165800,233917970,6110,6110,6110,6110,0
|
|
20230802,165700,233917970,6110,6110,6110,6110,0
|
|
20230802,165600,233917970,6110,6110,6110,6110,0
|
|
20230802,165500,233917970,6110,6110,6110,6110,0
|
|
20230802,165400,233917970,6110,6110,6110,6110,0
|
|
20230802,165300,233917970,6110,6110,6110,6110,465
|
|
20230802,165200,233917970,6110,6110,6110,6110,0
|
|
20230802,165100,233917970,6110,6110,6110,6110,0
|
|
20230802,165000,233917970,6110,6110,6110,6110,0
|
|
20230802,164900,233917970,6110,6110,6110,6110,0
|
|
20230802,164800,233917970,6110,6110,6110,6110,0
|
|
20230802,164700,233917970,6110,6110,6110,6110,0
|
|
20230802,164600,233917970,6110,6110,6110,6110,0
|
|
20230802,164500,233917970,6110,6110,6110,6110,0
|
|
20230802,164400,233917970,6110,6110,6110,6110,0
|
|
20230802,164300,233917970,6110,6110,6110,6110,0
|
|
20230802,164200,233917970,6110,6110,6110,6110,0
|
|
20230802,164100,233917970,6110,6110,6110,6110,0
|
|
20230802,164000,233917970,6110,6110,6110,6110,0
|
|
20230802,163900,233917970,6110,6110,6110,6110,0
|
|
20230802,163800,233917970,6110,6110,6110,6110,0
|
|
20230802,163700,233917970,6110,6110,6110,6110,0
|
|
20230802,163600,233917970,6110,6110,6110,6110,0
|
|
20230802,163500,233917970,6110,6110,6110,6110,0
|
|
20230802,163400,233917970,6110,6110,6110,6110,0
|
|
20230802,163300,233917970,6110,6110,6110,6110,0
|
|
20230802,163200,233917970,6110,6110,6110,6110,0
|
|
20230802,163100,233917970,6110,6110,6110,6110,0
|
|
20230802,163000,233917970,6110,6110,6110,6110,0
|
|
20230802,162900,233917970,6110,6110,6110,6110,0
|
|
20230802,162800,233917970,6110,6110,6110,6110,0
|
|
20230802,162700,233917970,6110,6110,6110,6110,0
|
|
20230802,162600,233917970,6110,6110,6110,6110,0
|
|
20230802,162500,233917970,6110,6110,6110,6110,0
|
|
20230802,162400,233917970,6110,6110,6110,6110,0
|
|
20230802,162300,233917970,6110,6110,6110,6110,465
|
|
20230802,162200,233917970,6110,6110,6110,6110,0
|
|
20230802,162100,233917970,6110,6110,6110,6110,0
|
|
20230802,162000,233917970,6110,6110,6110,6110,0
|
|
20230802,161900,233917970,6110,6110,6110,6110,0
|
|
20230802,161800,233917970,6110,6110,6110,6110,0
|
|
20230802,161700,233917970,6110,6110,6110,6110,0
|
|
20230802,161600,233917970,6110,6110,6110,6110,0
|
|
20230802,161500,233917970,6110,6110,6110,6110,0
|
|
20230802,161400,233917970,6110,6110,6110,6110,0
|
|
20230802,161300,233917970,6110,6110,6110,6110,0
|
|
20230802,161200,233917970,6110,6110,6110,6110,0
|
|
20230802,161100,233917970,6110,6110,6110,6110,0
|
|
20230802,161000,233917970,6110,6110,6110,6110,0
|
|
20230802,160900,233917970,6110,6110,6110,6110,0
|
|
20230802,160800,233917970,6110,6110,6110,6110,0
|
|
20230802,160700,233917970,6110,6110,6110,6110,0
|
|
20230802,160600,233917970,6110,6110,6110,6110,0
|
|
20230802,160500,233917970,6110,6110,6110,6110,0
|
|
20230802,160400,233917970,6110,6110,6110,6110,0
|
|
20230802,160300,233917970,6110,6110,6110,6110,0
|
|
20230802,160200,233917970,6110,6110,6110,6110,0
|
|
20230802,160100,233917970,6110,6110,6110,6110,0
|
|
20230802,160000,233917970,6110,6110,6110,6110,0
|
|
20230802,155900,233917970,6110,6110,6110,6110,0
|
|
20230802,155800,233917970,6110,6110,6110,6110,0
|
|
20230802,155700,233917970,6110,6110,6110,6110,0
|
|
20230802,155600,233917970,6110,6110,6110,6110,0
|
|
20230802,155500,233917970,6110,6110,6110,6110,0
|
|
20230802,155400,233917970,6110,6110,6110,6110,0
|
|
20230802,155300,233917970,6110,6110,6110,6110,465
|
|
20230802,155200,233917970,6110,6110,6110,6110,0
|
|
20230802,155100,233917970,6110,6110,6110,6110,0
|
|
20230802,155000,233917970,6110,6110,6110,6110,0
|
|
20230802,154900,233917970,6110,6110,6110,6110,0
|
|
20230802,154800,233917970,6110,6110,6110,6110,0
|
|
20230802,154700,233917970,6110,6110,6110,6110,0
|
|
20230802,154600,233917970,6110,6110,6110,6110,0
|
|
20230802,154500,233917970,6110,6110,6110,6110,0
|
|
20230802,154400,233917970,6110,6110,6110,6110,0
|
|
20230802,154300,233917970,6110,6110,6110,6110,0
|
|
20230802,154200,233917970,6110,6110,6110,6110,0
|
|
20230802,154100,233917970,6110,6110,6110,6110,0
|
|
20230802,154000,233917970,6110,6110,6110,6110,0
|
|
20230802,153900,233917970,6110,6110,6110,6110,0
|
|
20230802,153800,233917970,6110,6110,6110,6110,0
|
|
20230802,153700,233917970,6110,6110,6110,6110,0
|
|
20230802,153600,233917970,6110,6110,6110,6110,0
|
|
20230802,153500,233917970,6110,6110,6110,6110,0
|
|
20230802,153400,233917970,6110,6110,6110,6110,0
|
|
20230802,153300,233917970,6110,6110,6110,6110,0
|
|
20230802,153200,233917970,6110,6110,6110,6110,0
|
|
20230802,153100,233917970,6110,6110,6110,6110,0
|
|
20230802,153000,233917970,6110,6110,6110,6110,465
|
|
20230802,152900,231076820,6120,6120,6120,6120,0
|
|
20230802,152800,231076820,6120,6120,6120,6120,0
|
|
20230802,152700,231076820,6120,6120,6120,6120,0
|
|
20230802,152600,231076820,6120,6120,6120,6120,0
|
|
20230802,152500,231076820,6120,6120,6120,6120,0
|
|
20230802,152400,231076820,6120,6120,6120,6120,0
|
|
20230802,152300,231076820,6120,6120,6120,6120,0
|
|
20230802,152200,231076820,6120,6120,6120,6120,0
|
|
20230802,152100,231076820,6120,6120,6120,6120,0
|
|
20230802,152000,231076820,6120,6120,6120,6120,0
|
|
20230802,151900,231076820,6120,6120,6120,6120,0
|
|
20230802,151800,231076820,6120,6120,6120,6120,0
|
|
20230802,151700,231076820,6120,6120,6120,6120,0
|
|
20230802,151600,231076820,6120,6120,6120,6120,5
|
|
20230802,151500,231046220,6120,6120,6120,6120,0
|
|
20230802,151400,231046220,6120,6120,6120,6120,0
|
|
20230802,151300,231046220,6120,6120,6120,6120,0
|
|
20230802,151200,231046220,6120,6120,6120,6120,0
|
|
20230802,151100,231046220,6120,6120,6120,6120,0
|
|
20230802,151000,231046220,6120,6120,6120,6120,0
|
|
20230802,150900,231046220,6120,6120,6120,6120,0
|
|
20230802,150800,231046220,6120,6120,6120,6120,0
|
|
20230802,150700,231046220,6120,6120,6120,6120,3
|
|
20230802,150600,231027860,6120,6120,6120,6120,0
|
|
20230802,150500,231027860,6120,6130,6130,6120,3
|
|
20230802,150400,231009480,6140,6140,6140,6140,0
|
|
20230802,150300,231009480,6140,6140,6140,6140,0
|
|
20230802,150200,231009480,6140,6140,6140,6140,1
|
|
20230802,150100,231003340,6110,6110,6110,6110,50
|
|
20230802,150000,230697840,6110,6100,6110,6100,211
|
|
20230802,145900,229410530,6140,6140,6140,6140,0
|
|
20230802,145800,229410530,6140,6140,6140,6140,0
|
|
20230802,145700,229410530,6140,6140,6140,6140,0
|
|
20230802,145600,229410530,6140,6140,6140,6140,0
|
|
20230802,145500,229410530,6140,6140,6140,6140,0
|
|
20230802,145400,229410530,6140,6140,6140,6140,1
|
|
20230802,145300,229404390,6140,6140,6140,6140,0
|
|
20230802,145200,229404390,6140,6140,6140,6140,0
|
|
20230802,145100,229404390,6140,6140,6140,6140,0
|
|
20230802,145000,229404390,6140,6140,6140,6140,0
|
|
20230802,144900,229404390,6140,6140,6140,6140,0
|
|
20230802,144800,229404390,6140,6140,6140,6140,0
|
|
20230802,144700,229404390,6140,6140,6140,6140,0
|
|
20230802,144600,229404390,6140,6140,6140,6140,0
|
|
20230802,144500,229404390,6140,6140,6140,6140,0
|
|
20230802,144400,229404390,6140,6140,6140,6140,0
|
|
20230802,144300,229404390,6140,6140,6140,6140,0
|
|
20230802,144200,229404390,6140,6140,6140,6140,0
|
|
20230802,144100,229404390,6140,6140,6140,6140,0
|
|
20230802,144000,229404390,6140,6140,6140,6140,0
|
|
20230802,143900,229404390,6140,6140,6140,6140,1
|
|
20230802,143800,229398250,6130,6130,6130,6130,0
|
|
20230802,143700,229398250,6130,6130,6130,6130,0
|
|
20230802,143600,229398250,6130,6130,6130,6130,0
|
|
20230802,143500,229398250,6130,6130,6130,6130,0
|
|
20230802,143400,229398250,6130,6130,6130,6130,0
|
|
20230802,143300,229398250,6130,6130,6130,6130,0
|
|
20230802,143200,229398250,6130,6130,6130,6130,0
|
|
20230802,143100,229398250,6130,6130,6130,6130,0
|
|
20230802,143000,229398250,6130,6130,6130,6130,1
|
|
20230802,142900,229392120,6130,6100,6130,6100,5
|
|
20230802,142800,229361560,6100,6100,6100,6100,0
|
|
20230802,142700,229361560,6100,6100,6100,6100,197
|
|
20230802,142600,228159860,6100,6100,6100,6100,0
|
|
20230802,142500,228159860,6100,6100,6100,6100,0
|
|
20230802,142400,228159860,6100,6100,6100,6100,0
|
|
20230802,142300,228159860,6100,6100,6100,6100,0
|
|
20230802,142200,228159860,6100,6100,6100,6100,0
|
|
20230802,142100,228159860,6100,6100,6100,6100,0
|
|
20230802,142000,228159860,6100,6100,6100,6100,0
|
|
20230802,141900,228159860,6100,6100,6100,6100,0
|
|
20230802,141800,228159860,6100,6100,6100,6100,0
|
|
20230802,141700,228159860,6100,6100,6100,6100,353
|
|
20230802,141600,226006560,6110,6110,6110,6110,0
|
|
20230802,141500,226006560,6110,6110,6110,6110,52
|
|
20230802,141400,225688840,6110,6110,6110,6110,0
|
|
20230802,141300,225688840,6110,6110,6110,6110,0
|
|
20230802,141200,225688840,6110,6110,6110,6110,0
|
|
20230802,141100,225688840,6110,6110,6110,6110,200
|
|
20230802,141000,224466840,6110,6110,6110,6110,0
|
|
20230802,140900,224466840,6110,6110,6110,6110,5
|
|
20230802,140800,224436290,6110,6110,6110,6110,0
|
|
20230802,140700,224436290,6110,6110,6110,6110,0
|
|
20230802,140600,224436290,6110,6110,6110,6110,0
|
|
20230802,140500,224436290,6110,6110,6110,6110,0
|
|
20230802,140400,224436290,6110,6110,6110,6110,0
|
|
20230802,140300,224436290,6110,6110,6110,6110,122
|
|
20230802,140200,223690870,6110,6110,6110,6110,19
|
|
20230802,140100,223574780,6100,6100,6100,6100,0
|
|
20230802,140000,223574780,6100,6100,6100,6100,0
|
|
20230802,135900,223574780,6100,6100,6100,6100,0
|
|
20230802,135800,223574780,6100,6100,6100,6100,23
|
|
20230802,135700,223434480,6100,6100,6100,6100,0
|
|
20230802,135600,223434480,6100,6110,6110,6100,357
|
|
20230802,135500,221256530,6130,6130,6130,6130,0
|
|
20230802,135400,221256530,6130,6130,6130,6130,0
|
|
20230802,135300,221256530,6130,6130,6130,6130,0
|
|
20230802,135200,221256530,6130,6130,6130,6130,0
|
|
20230802,135100,221256530,6130,6130,6130,6130,2
|
|
20230802,135000,221244270,6140,6140,6140,6140,0
|
|
20230802,134900,221244270,6140,6140,6140,6140,0
|
|
20230802,134800,221244270,6140,6140,6140,6140,0
|
|
20230802,134700,221244270,6140,6140,6140,6140,0
|
|
20230802,134600,221244270,6140,6140,6140,6140,0
|
|
20230802,134500,221244270,6140,6130,6140,6130,8
|
|
20230802,134400,221195210,6130,6130,6130,6130,200
|
|
20230802,134300,219969210,6100,6100,6100,6100,0
|
|
20230802,134200,219969210,6100,6100,6100,6100,0
|
|
20230802,134100,219969210,6100,6100,6100,6100,0
|
|
20230802,134000,219969210,6100,6100,6100,6100,614
|
|
20230802,133900,216223810,6100,6100,6100,6100,0
|
|
20230802,133800,216223810,6100,6100,6100,6100,0
|
|
20230802,133700,216223810,6100,6100,6100,6100,125
|
|
20230802,133600,215461310,6110,6110,6110,6110,0
|
|
20230802,133500,215461310,6110,6110,6110,6110,0
|
|
20230802,133400,215461310,6110,6110,6110,6110,130
|
|
20230802,133300,214667010,6100,6100,6100,6100,0
|
|
20230802,133200,214667010,6100,6100,6100,6100,0
|
|
20230802,133100,214667010,6100,6100,6100,6100,0
|
|
20230802,133000,214667010,6100,6100,6100,6100,0
|
|
20230802,132900,214667010,6100,6100,6100,6100,0
|
|
20230802,132800,214667010,6100,6100,6100,6100,0
|
|
20230802,132700,214667010,6100,6100,6100,6100,0
|
|
20230802,132600,214667010,6100,6100,6100,6100,0
|
|
20230802,132500,214667010,6100,6100,6100,6100,0
|
|
20230802,132400,214667010,6100,6100,6100,6100,0
|
|
20230802,132300,214667010,6100,6100,6100,6100,0
|
|
20230802,132200,214667010,6100,6120,6120,6100,875
|
|
20230802,132100,209324190,6150,6150,6150,6150,0
|
|
20230802,132000,209324190,6150,6150,6150,6150,0
|
|
20230802,131900,209324190,6150,6150,6150,6150,50
|
|
20230802,131800,209016690,6150,6150,6150,6150,0
|
|
20230802,131700,209016690,6150,6150,6150,6150,0
|
|
20230802,131600,209016690,6150,6150,6150,6150,0
|
|
20230802,131500,209016690,6150,6150,6150,6150,0
|
|
20230802,131400,209016690,6150,6150,6150,6150,0
|
|
20230802,131300,209016690,6150,6150,6150,6150,0
|
|
20230802,131200,209016690,6150,6150,6150,6150,0
|
|
20230802,131100,209016690,6150,6150,6150,6150,0
|
|
20230802,131000,209016690,6150,6150,6150,6150,0
|
|
20230802,130900,209016690,6150,6150,6150,6150,101
|
|
20230802,130800,208395540,6150,6150,6150,6150,7
|
|
20230802,130700,208352490,6130,6130,6130,6130,2
|
|
20230802,130600,208340230,6110,6110,6110,6110,1
|
|
20230802,130500,208334120,6110,6120,6120,6110,300
|
|
20230802,130400,206500160,6150,6150,6150,6150,0
|
|
20230802,130300,206500160,6150,6150,6150,6150,0
|
|
20230802,130200,206500160,6150,6150,6150,6150,0
|
|
20230802,130100,206500160,6150,6150,6150,6150,0
|
|
20230802,130000,206500160,6150,6150,6150,6150,0
|
|
20230802,125900,206500160,6150,6150,6150,6150,0
|
|
20230802,125800,206500160,6150,6150,6150,6150,5
|
|
20230802,125700,206469410,6150,6150,6150,6150,1
|
|
20230802,125600,206463260,6120,6120,6120,6120,0
|
|
20230802,125500,206463260,6120,6120,6120,6120,0
|
|
20230802,125400,206463260,6120,6120,6120,6120,0
|
|
20230802,125300,206463260,6120,6120,6120,6120,9
|
|
20230802,125200,206408180,6150,6150,6150,6150,0
|
|
20230802,125100,206408180,6150,6150,6150,6150,0
|
|
20230802,125000,206408180,6150,6150,6150,6150,0
|
|
20230802,124900,206408180,6150,6150,6150,6150,0
|
|
20230802,124800,206408180,6150,6150,6150,6150,0
|
|
20230802,124700,206408180,6150,6150,6150,6150,4
|
|
20230802,124600,206383580,6140,6140,6140,6140,0
|
|
20230802,124500,206383580,6140,6140,6140,6140,0
|
|
20230802,124400,206383580,6140,6140,6140,6140,0
|
|
20230802,124300,206383580,6140,6140,6140,6140,0
|
|
20230802,124200,206383580,6140,6140,6140,6140,43
|
|
20230802,124100,206119560,6150,6150,6150,6150,0
|
|
20230802,124000,206119560,6150,6150,6150,6150,0
|
|
20230802,123900,206119560,6150,6150,6150,6150,0
|
|
20230802,123800,206119560,6150,6150,6150,6150,0
|
|
20230802,123700,206119560,6150,6140,6150,6140,2
|
|
20230802,123600,206107270,6140,6140,6140,6140,36
|
|
20230802,123500,205886230,6140,6140,6140,6140,0
|
|
20230802,123400,205886230,6140,6140,6140,6140,0
|
|
20230802,123300,205886230,6140,6140,6140,6140,0
|
|
20230802,123200,205886230,6140,6140,6140,6140,0
|
|
20230802,123100,205886230,6140,6140,6140,6140,20
|
|
20230802,123000,205763430,6150,6150,6150,6150,0
|
|
20230802,122900,205763430,6150,6150,6150,6150,5
|
|
20230802,122800,205732680,6160,6160,6160,6160,0
|
|
20230802,122700,205732680,6160,6160,6160,6160,1
|
|
20230802,122600,205726520,6150,6150,6150,6150,10
|
|
20230802,122500,205665020,6150,6150,6150,6150,300
|
|
20230802,122400,203820020,6150,6150,6150,6150,0
|
|
20230802,122300,203820020,6150,6150,6150,6150,50
|
|
20230802,122200,203512520,6150,6150,6150,6150,0
|
|
20230802,122100,203512520,6150,6150,6150,6150,1
|
|
20230802,122000,203506370,6100,6100,6100,6100,977
|
|
20230802,121900,197546670,6100,6100,6100,6100,0
|
|
20230802,121800,197546670,6100,6100,6100,6100,0
|
|
20230802,121700,197546670,6100,6100,6100,6100,0
|
|
20230802,121600,197546670,6100,6110,6110,6100,157
|
|
20230802,121500,196587540,6110,6110,6110,6110,35
|
|
20230802,121400,196373690,6110,6110,6110,6110,43
|
|
20230802,121300,196110960,6110,6110,6110,6110,182
|
|
20230802,121200,194998940,6120,6120,6120,6110,540
|
|
20230802,121100,191699480,6120,6120,6120,6120,3
|
|
20230802,121000,191681120,6120,6120,6120,6120,3
|
|
20230802,120900,191662760,6110,6120,6120,6110,37
|
|
20230802,120800,191436670,6120,6120,6120,6120,0
|
|
20230802,120700,191436670,6120,6120,6120,6120,0
|
|
20230802,120600,191436670,6120,6120,6120,6120,212
|
|
20230802,120500,190139230,6120,6120,6120,6120,110
|
|
20230802,120400,189466030,6120,6120,6120,6120,0
|
|
20230802,120300,189466030,6120,6120,6120,6120,0
|
|
20230802,120200,189466030,6120,6120,6120,6120,0
|
|
20230802,120100,189466030,6120,6130,6130,6120,207
|
|
20230802,120000,188197190,6150,6150,6150,6150,0
|
|
20230802,115900,188197190,6150,6150,6150,6150,0
|
|
20230802,115800,188197190,6150,6150,6150,6150,27
|
|
20230802,115700,188031140,6150,6150,6150,6150,0
|
|
20230802,115600,188031140,6150,6150,6150,6150,0
|
|
20230802,115500,188031140,6150,6150,6150,6150,35
|
|
20230802,115400,187815890,6160,6160,6160,6160,0
|
|
20230802,115300,187815890,6160,6160,6160,6160,0
|
|
20230802,115200,187815890,6160,6150,6160,6150,99
|
|
20230802,115100,187207010,6150,6150,6150,6150,110
|
|
20230802,115000,186530510,6150,6150,6150,6150,1
|
|
20230802,114900,186524360,6130,6130,6130,6130,0
|
|
20230802,114800,186524360,6130,6130,6130,6130,14
|
|
20230802,114700,186438540,6130,6130,6130,6130,5
|
|
20230802,114600,186407890,6130,6130,6130,6130,50
|
|
20230802,114500,186101390,6130,6120,6130,6120,41
|
|
20230802,114400,185850270,6120,6120,6120,6120,1
|
|
20230802,114300,185844150,6110,6110,6110,6110,20
|
|
20230802,114200,185721950,6110,6110,6130,6110,30
|
|
20230802,114100,185538450,6110,6110,6110,6110,10
|
|
20230802,114000,185477350,6120,6190,6190,6120,616
|
|
20230802,113900,181706350,6120,6140,6140,6120,1029
|
|
20230802,113800,175405730,6150,6150,6150,6150,0
|
|
20230802,113700,175405730,6150,6150,6150,6150,32
|
|
20230802,113600,175208930,6150,6150,6150,6150,0
|
|
20230802,113500,175208930,6150,6150,6150,6150,0
|
|
20230802,113400,175208930,6150,6150,6150,6150,0
|
|
20230802,113300,175208930,6150,6150,6150,6150,1
|
|
20230802,113200,175202780,6200,6200,6200,6200,0
|
|
20230802,113100,175202780,6200,6170,6200,6170,200
|
|
20230802,113000,173968480,6150,6150,6150,6150,1
|
|
20230802,112900,173962330,6150,6150,6150,6150,0
|
|
20230802,112800,173962330,6150,6150,6150,6150,0
|
|
20230802,112700,173962330,6150,6150,6150,6150,10
|
|
20230802,112600,173900830,6170,6170,6170,6170,0
|
|
20230802,112500,173900830,6170,6170,6170,6170,0
|
|
20230802,112400,173900830,6170,6170,6170,6170,16
|
|
20230802,112300,173802110,6170,6200,6200,6170,244
|
|
20230802,112200,172289340,6200,6200,6200,6200,3
|
|
20230802,112100,172270740,6200,6200,6200,6200,1
|
|
20230802,112000,172264540,6200,6200,6200,6200,16
|
|
20230802,111900,172165340,6200,6200,6200,6200,6
|
|
20230802,111800,172128140,6190,6190,6190,6190,1
|
|
20230802,111700,172121950,6130,6150,6150,6130,500
|
|
20230802,111600,169052720,6150,6150,6150,6150,0
|
|
20230802,111500,169052720,6150,6150,6150,6150,0
|
|
20230802,111400,169052720,6150,6180,6180,6150,123
|
|
20230802,111300,168295490,6180,6180,6180,6180,0
|
|
20230802,111200,168295490,6180,6180,6180,6180,65
|
|
20230802,111100,167893790,6180,6180,6180,6180,51
|
|
20230802,111000,167578610,6210,6210,6210,6210,0
|
|
20230802,110900,167578610,6210,6210,6210,6210,0
|
|
20230802,110800,167578610,6210,6210,6210,6210,5
|
|
20230802,110700,167547560,6210,6210,6210,6210,16
|
|
20230802,110600,167448200,6210,6210,6210,6210,0
|
|
20230802,110500,167448200,6210,6210,6210,6210,0
|
|
20230802,110400,167448200,6210,6210,6210,6210,0
|
|
20230802,110300,167448200,6210,6190,6210,6190,3
|
|
20230802,110200,167429600,6180,6180,6180,6180,0
|
|
20230802,110100,167429600,6180,6170,6180,6170,36
|
|
20230802,110000,167207470,6170,6140,6170,6110,437
|
|
20230802,105900,164532130,6110,6190,6190,6110,924
|
|
20230802,105800,158840500,6200,6210,6210,6200,434
|
|
20230802,105700,156148270,6220,6220,6220,6220,0
|
|
20230802,105600,156148270,6220,6220,6220,6220,0
|
|
20230802,105500,156148270,6220,6220,6220,6220,1027
|
|
20230802,105400,149760330,6230,6230,6230,6230,0
|
|
20230802,105300,149760330,6230,6230,6230,6230,369
|
|
20230802,105200,147461460,6240,6250,6250,6240,279
|
|
20230802,105100,145720490,6240,6240,6240,6240,43
|
|
20230802,105000,145452170,6240,6240,6240,6240,0
|
|
20230802,104900,145452170,6240,6240,6240,6240,0
|
|
20230802,104800,145452170,6240,6240,6240,6240,0
|
|
20230802,104700,145452170,6240,6240,6240,6240,0
|
|
20230802,104600,145452170,6240,6240,6240,6240,2
|
|
20230802,104500,145439690,6240,6240,6240,6240,0
|
|
20230802,104400,145439690,6240,6240,6240,6240,0
|
|
20230802,104300,145439690,6240,6240,6240,6240,0
|
|
20230802,104200,145439690,6240,6240,6240,6240,8
|
|
20230802,104100,145389770,6230,6230,6230,6230,0
|
|
20230802,104000,145389770,6230,6230,6230,6230,0
|
|
20230802,103900,145389770,6230,6230,6230,6230,0
|
|
20230802,103800,145389770,6230,6230,6230,6230,400
|
|
20230802,103700,142897770,6230,6230,6230,6230,0
|
|
20230802,103600,142897770,6230,6230,6230,6230,550
|
|
20230802,103500,139471270,6230,6230,6230,6230,0
|
|
20230802,103400,139471270,6230,6230,6230,6230,0
|
|
20230802,103300,139471270,6230,6230,6230,6230,0
|
|
20230802,103200,139471270,6230,6230,6230,6230,0
|
|
20230802,103100,139471270,6230,6230,6230,6230,0
|
|
20230802,103000,139471270,6230,6230,6230,6230,2
|
|
20230802,102900,139458810,6230,6230,6230,6230,0
|
|
20230802,102800,139458810,6230,6240,6240,6230,400
|
|
20230802,102700,136966670,6280,6280,6280,6280,0
|
|
20230802,102600,136966670,6280,6280,6280,6280,75
|
|
20230802,102500,136495670,6280,6280,6280,6280,100
|
|
20230802,102400,135867670,6290,6260,6290,6260,350
|
|
20230802,102300,133672160,6260,6260,6260,6260,0
|
|
20230802,102200,133672160,6260,6260,6260,6260,0
|
|
20230802,102100,133672160,6260,6250,6260,6250,300
|
|
20230802,102000,131796810,6250,6250,6250,6250,0
|
|
20230802,101900,131796810,6250,6250,6250,6250,0
|
|
20230802,101800,131796810,6250,6250,6250,6250,151
|
|
20230802,101700,130853060,6250,6250,6250,6250,0
|
|
20230802,101600,130853060,6250,6250,6250,6250,0
|
|
20230802,101500,130853060,6250,6250,6250,6250,0
|
|
20230802,101400,130853060,6250,6250,6250,6250,0
|
|
20230802,101300,130853060,6250,6250,6250,6250,4
|
|
20230802,101200,130828060,6250,6250,6250,6250,13
|
|
20230802,101100,130746810,6250,6250,6250,6250,0
|
|
20230802,101000,130746810,6250,6250,6250,6250,87
|
|
20230802,100900,130203060,6250,6250,6250,6250,200
|
|
20230802,100800,128953060,6250,6250,6250,6250,300
|
|
20230802,100700,127078060,6250,6250,6250,6250,137
|
|
20230802,100600,126221810,6250,6250,6250,6250,1
|
|
20230802,100500,126215560,6270,6270,6270,6270,0
|
|
20230802,100400,126215560,6270,6270,6270,6270,0
|
|
20230802,100300,126215560,6270,6270,6270,6270,1101
|
|
20230802,100200,119312290,6280,6280,6280,6280,0
|
|
20230802,100100,119312290,6280,6280,6280,6280,0
|
|
20230802,100000,119312290,6280,6280,6280,6280,0
|
|
20230802,095900,119312290,6280,6240,6280,6240,200
|
|
20230802,095800,118063000,6240,6240,6240,6240,0
|
|
20230802,095700,118063000,6240,6240,6240,6240,0
|
|
20230802,095600,118063000,6240,6240,6240,6240,50
|
|
20230802,095500,117751000,6240,6240,6240,6240,2
|
|
20230802,095400,117738520,6240,6240,6240,6240,200
|
|
20230802,095300,116490520,6240,6240,6240,6240,0
|
|
20230802,095200,116490520,6240,6240,6240,6240,1
|
|
20230802,095100,116484280,6220,6220,6220,6220,0
|
|
20230802,095000,116484280,6220,6220,6220,6220,0
|
|
20230802,094900,116484280,6220,6220,6220,6220,0
|
|
20230802,094800,116484280,6220,6220,6220,6220,0
|
|
20230802,094700,116484280,6220,6220,6220,6220,0
|
|
20230802,094600,116484280,6220,6220,6220,6220,0
|
|
20230802,094500,116484280,6220,6220,6220,6220,1
|
|
20230802,094400,116478060,6240,6240,6240,6240,0
|
|
20230802,094300,116478060,6240,6220,6240,6220,8
|
|
20230802,094200,116428260,6210,6210,6210,6210,0
|
|
20230802,094100,116428260,6210,6210,6210,6210,0
|
|
20230802,094000,116428260,6210,6220,6220,6210,250
|
|
20230802,093900,114875690,6210,6210,6210,6210,0
|
|
20230802,093800,114875690,6210,6220,6220,6210,197
|
|
20230802,093700,113652060,6240,6240,6240,6220,701
|
|
20230802,093600,109280790,6240,6250,6250,6240,233
|
|
20230802,093500,107826370,6240,6250,6270,6240,486
|
|
20230802,093400,104790850,6280,6280,6280,6280,1
|
|
20230802,093300,104784570,6290,6290,6290,6290,0
|
|
20230802,093200,104784570,6290,6290,6290,6290,2
|
|
20230802,093100,104771990,6290,6290,6290,6290,0
|
|
20230802,093000,104771990,6290,6290,6290,6290,0
|
|
20230802,092900,104771990,6290,6290,6290,6290,0
|
|
20230802,092800,104771990,6290,6270,6290,6250,8
|
|
20230802,092700,104721800,6290,6290,6290,6290,0
|
|
20230802,092600,104721800,6290,6290,6290,6290,0
|
|
20230802,092500,104721800,6290,6290,6290,6290,4
|
|
20230802,092400,104696640,6290,6280,6290,6280,322
|
|
20230802,092300,102671270,6290,6320,6360,6290,27
|
|
20230802,092200,102501180,6270,6240,6380,6240,5410
|
|
20230802,092100,68311510,6240,6240,6240,6240,22
|
|
20230802,092000,68174230,6240,6250,6250,6240,54
|
|
20230802,091900,67837070,6250,6250,6250,6250,0
|
|
20230802,091800,67837070,6250,6250,6250,6250,1032
|
|
20230802,091700,61387070,6250,6250,6250,6250,0
|
|
20230802,091600,61387070,6250,6290,6300,6250,731
|
|
20230802,091500,56784740,6250,6250,6250,6250,0
|
|
20230802,091400,56784740,6250,6250,6250,6250,0
|
|
20230802,091300,56784740,6250,6250,6250,6250,500
|
|
20230802,091200,53659740,6250,6250,6250,6250,0
|
|
20230802,091100,53659740,6250,6250,6250,6250,329
|
|
20230802,091000,51603490,6250,6250,6250,6250,32
|
|
20230802,090900,51403490,6300,6230,6300,6230,600
|
|
20230802,090800,47630450,6230,6230,6230,6230,2
|
|
20230802,090700,47617990,6230,6230,6230,6230,0
|
|
20230802,090600,47617990,6230,6230,6230,6230,43
|
|
20230802,090500,47350100,6230,6240,6240,6230,1318
|
|
20230802,090400,39137530,6310,6310,6310,6310,0
|
|
20230802,090300,39137530,6310,6240,6310,6240,40
|
|
20230802,090200,38886110,6240,6260,6260,6240,1724
|
|
20230802,090100,28100340,6260,6310,6320,6260,55
|
|
20230802,090000,27753120,6310,6320,6320,6220,4396
|