625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,192200,101407350,6010,6010,6010,6010,601
|
|
20230804,192100,101407350,6010,6010,6010,6010,0
|
|
20230804,192000,101407350,6010,6010,6010,6010,0
|
|
20230804,191900,101407350,6010,6010,6010,6010,0
|
|
20230804,191800,101407350,6010,6010,6010,6010,0
|
|
20230804,191700,101407350,6010,6010,6010,6010,0
|
|
20230804,191600,101407350,6010,6010,6010,6010,0
|
|
20230804,191500,101407350,6010,6010,6010,6010,0
|
|
20230804,191400,101407350,6010,6010,6010,6010,0
|
|
20230804,191300,101407350,6010,6010,6010,6010,0
|
|
20230804,191200,101407350,6010,6010,6010,6010,0
|
|
20230804,191100,101407350,6010,6010,6010,6010,0
|
|
20230804,191000,101407350,6010,6010,6010,6010,0
|
|
20230804,190900,101407350,6010,6010,6010,6010,0
|
|
20230804,190800,101407350,6010,6010,6010,6010,0
|
|
20230804,190700,101407350,6010,6010,6010,6010,0
|
|
20230804,190600,101407350,6010,6010,6010,6010,0
|
|
20230804,190500,101407350,6010,6010,6010,6010,0
|
|
20230804,190400,101407350,6010,6010,6010,6010,0
|
|
20230804,190300,101407350,6010,6010,6010,6010,0
|
|
20230804,190200,101407350,6010,6010,6010,6010,0
|
|
20230804,190100,101407350,6010,6010,6010,6010,0
|
|
20230804,190000,101407350,6010,6010,6010,6010,0
|
|
20230804,185900,101407350,6010,6010,6010,6010,0
|
|
20230804,185800,101407350,6010,6010,6010,6010,0
|
|
20230804,185700,101407350,6010,6010,6010,6010,0
|
|
20230804,185600,101407350,6010,6010,6010,6010,0
|
|
20230804,185500,101407350,6010,6010,6010,6010,0
|
|
20230804,185400,101407350,6010,6010,6010,6010,0
|
|
20230804,185300,101407350,6010,6010,6010,6010,0
|
|
20230804,185200,101407350,6010,6010,6010,6010,601
|
|
20230804,185100,101407350,6010,6010,6010,6010,0
|
|
20230804,185000,101407350,6010,6010,6010,6010,0
|
|
20230804,184900,101407350,6010,6010,6010,6010,0
|
|
20230804,184800,101407350,6010,6010,6010,6010,0
|
|
20230804,184700,101407350,6010,6010,6010,6010,0
|
|
20230804,184600,101407350,6010,6010,6010,6010,0
|
|
20230804,184500,101407350,6010,6010,6010,6010,0
|
|
20230804,184400,101407350,6010,6010,6010,6010,0
|
|
20230804,184300,101407350,6010,6010,6010,6010,0
|
|
20230804,184200,101407350,6010,6010,6010,6010,0
|
|
20230804,184100,101407350,6010,6010,6010,6010,0
|
|
20230804,184000,101407350,6010,6010,6010,6010,0
|
|
20230804,183900,101407350,6010,6010,6010,6010,0
|
|
20230804,183800,101407350,6010,6010,6010,6010,0
|
|
20230804,183700,101407350,6010,6010,6010,6010,0
|
|
20230804,183600,101407350,6010,6010,6010,6010,0
|
|
20230804,183500,101407350,6010,6010,6010,6010,0
|
|
20230804,183400,101407350,6010,6010,6010,6010,0
|
|
20230804,183300,101407350,6010,6010,6010,6010,0
|
|
20230804,183200,101407350,6010,6010,6010,6010,0
|
|
20230804,183100,101407350,6010,6010,6010,6010,0
|
|
20230804,183000,101407350,6010,6010,6010,6010,0
|
|
20230804,182900,101407350,6010,6010,6010,6010,0
|
|
20230804,182800,101407350,6010,6010,6010,6010,0
|
|
20230804,182700,101407350,6010,6010,6010,6010,0
|
|
20230804,182600,101407350,6010,6010,6010,6010,0
|
|
20230804,182500,101407350,6010,6010,6010,6010,0
|
|
20230804,182400,101407350,6010,6010,6010,6010,0
|
|
20230804,182300,101407350,6010,6010,6010,6010,0
|
|
20230804,182200,101407350,6010,6010,6010,6010,601
|
|
20230804,182100,101407350,6010,6010,6010,6010,0
|
|
20230804,182000,101407350,6010,6010,6010,6010,0
|
|
20230804,181900,101407350,6010,6010,6010,6010,0
|
|
20230804,181800,101407350,6010,6010,6010,6010,0
|
|
20230804,181700,101407350,6010,6010,6010,6010,0
|
|
20230804,181600,101407350,6010,6010,6010,6010,0
|
|
20230804,181500,101407350,6010,6010,6010,6010,0
|
|
20230804,181400,101407350,6010,6010,6010,6010,0
|
|
20230804,181300,101407350,6010,6010,6010,6010,0
|
|
20230804,181200,101407350,6010,6010,6010,6010,0
|
|
20230804,181100,101407350,6010,6010,6010,6010,0
|
|
20230804,181000,101407350,6010,6010,6010,6010,0
|
|
20230804,180900,101407350,6010,6010,6010,6010,0
|
|
20230804,180800,101407350,6010,6010,6010,6010,0
|
|
20230804,180700,101407350,6010,6010,6010,6010,0
|
|
20230804,180600,101407350,6010,6010,6010,6010,0
|
|
20230804,180500,101407350,6010,6010,6010,6010,0
|
|
20230804,180400,101407350,6010,6010,6010,6010,0
|
|
20230804,180300,101407350,6010,6010,6010,6010,0
|
|
20230804,180200,101407350,6010,6010,6010,6010,0
|
|
20230804,180100,101407350,6010,6010,6010,6010,0
|
|
20230804,180000,101407350,6010,6010,6010,6010,0
|
|
20230804,175900,101407350,6010,6010,6010,6010,0
|
|
20230804,175800,101407350,6010,6010,6010,6010,0
|
|
20230804,175700,101407350,6010,6010,6010,6010,0
|
|
20230804,175600,101407350,6010,6010,6010,6010,0
|
|
20230804,175500,101407350,6010,6010,6010,6010,0
|
|
20230804,175400,101407350,6010,6010,6010,6010,0
|
|
20230804,175300,101407350,6010,6010,6010,6010,0
|
|
20230804,175200,101407350,6010,6010,6010,6010,601
|
|
20230804,175100,101407350,6010,6010,6010,6010,0
|
|
20230804,175000,101407350,6010,6010,6010,6010,0
|
|
20230804,174900,101407350,6010,6010,6010,6010,0
|
|
20230804,174800,101407350,6010,6010,6010,6010,0
|
|
20230804,174700,101407350,6010,6010,6010,6010,0
|
|
20230804,174600,101407350,6010,6010,6010,6010,0
|
|
20230804,174500,101407350,6010,6010,6010,6010,0
|
|
20230804,174400,101407350,6010,6010,6010,6010,0
|
|
20230804,174300,101407350,6010,6010,6010,6010,0
|
|
20230804,174200,101407350,6010,6010,6010,6010,0
|
|
20230804,174100,101407350,6010,6010,6010,6010,0
|
|
20230804,174000,101407350,6010,6010,6010,6010,0
|
|
20230804,173900,101407350,6010,6010,6010,6010,0
|
|
20230804,173800,101407350,6010,6010,6010,6010,0
|
|
20230804,173700,101407350,6010,6010,6010,6010,0
|
|
20230804,173600,101407350,6010,6010,6010,6010,0
|
|
20230804,173500,101407350,6010,6010,6010,6010,0
|
|
20230804,173400,101407350,6010,6010,6010,6010,0
|
|
20230804,173300,101407350,6010,6010,6010,6010,0
|
|
20230804,173200,101407350,6010,6010,6010,6010,0
|
|
20230804,173100,101407350,6010,6010,6010,6010,0
|
|
20230804,173000,101407350,6010,6010,6010,6010,0
|
|
20230804,172900,101407350,6010,6010,6010,6010,0
|
|
20230804,172800,101407350,6010,6010,6010,6010,0
|
|
20230804,172700,101407350,6010,6010,6010,6010,0
|
|
20230804,172600,101407350,6010,6010,6010,6010,0
|
|
20230804,172500,101407350,6010,6010,6010,6010,0
|
|
20230804,172400,101407350,6010,6010,6010,6010,0
|
|
20230804,172300,101407350,6010,6010,6010,6010,0
|
|
20230804,172200,101407350,6010,6010,6010,6010,601
|
|
20230804,172100,101407350,6010,6010,6010,6010,0
|
|
20230804,172000,101407350,6010,6010,6010,6010,0
|
|
20230804,171900,101407350,6010,6010,6010,6010,0
|
|
20230804,171800,101407350,6010,6010,6010,6010,0
|
|
20230804,171700,101407350,6010,6010,6010,6010,0
|
|
20230804,171600,101407350,6010,6010,6010,6010,0
|
|
20230804,171500,101407350,6010,6010,6010,6010,0
|
|
20230804,171400,101407350,6010,6010,6010,6010,0
|
|
20230804,171300,101407350,6010,6010,6010,6010,0
|
|
20230804,171200,101407350,6010,6010,6010,6010,0
|
|
20230804,171100,101407350,6010,6010,6010,6010,0
|
|
20230804,171000,101407350,6010,6010,6010,6010,0
|
|
20230804,170900,101407350,6010,6010,6010,6010,0
|
|
20230804,170800,101407350,6010,6010,6010,6010,0
|
|
20230804,170700,101407350,6010,6010,6010,6010,0
|
|
20230804,170600,101407350,6010,6010,6010,6010,0
|
|
20230804,170500,101407350,6010,6010,6010,6010,0
|
|
20230804,170400,101407350,6010,6010,6010,6010,0
|
|
20230804,170300,101407350,6010,6010,6010,6010,0
|
|
20230804,170200,101407350,6010,6010,6010,6010,0
|
|
20230804,170100,101407350,6010,6010,6010,6010,0
|
|
20230804,170000,101407350,6010,6010,6010,6010,0
|
|
20230804,165900,101407350,6010,6010,6010,6010,0
|
|
20230804,165800,101407350,6010,6010,6010,6010,0
|
|
20230804,165700,101407350,6010,6010,6010,6010,0
|
|
20230804,165600,101407350,6010,6010,6010,6010,0
|
|
20230804,165500,101407350,6010,6010,6010,6010,0
|
|
20230804,165400,101407350,6010,6010,6010,6010,0
|
|
20230804,165300,101407350,6010,6010,6010,6010,0
|
|
20230804,165200,101407350,6010,6010,6010,6010,601
|
|
20230804,165100,101407350,6010,6010,6010,6010,0
|
|
20230804,165000,101407350,6010,6010,6010,6010,0
|
|
20230804,164900,101407350,6010,6010,6010,6010,0
|
|
20230804,164800,101407350,6010,6010,6010,6010,0
|
|
20230804,164700,101407350,6010,6010,6010,6010,0
|
|
20230804,164600,101407350,6010,6010,6010,6010,0
|
|
20230804,164500,101407350,6010,6010,6010,6010,0
|
|
20230804,164400,101407350,6010,6010,6010,6010,0
|
|
20230804,164300,101407350,6010,6010,6010,6010,0
|
|
20230804,164200,101407350,6010,6010,6010,6010,0
|
|
20230804,164100,101407350,6010,6010,6010,6010,0
|
|
20230804,164000,101407350,6010,6010,6010,6010,0
|
|
20230804,163900,101407350,6010,6010,6010,6010,0
|
|
20230804,163800,101407350,6010,6010,6010,6010,0
|
|
20230804,163700,101407350,6010,6010,6010,6010,0
|
|
20230804,163600,101407350,6010,6010,6010,6010,0
|
|
20230804,163500,101407350,6010,6010,6010,6010,0
|
|
20230804,163400,101407350,6010,6010,6010,6010,0
|
|
20230804,163300,101407350,6010,6010,6010,6010,0
|
|
20230804,163200,101407350,6010,6010,6010,6010,0
|
|
20230804,163100,101407350,6010,6010,6010,6010,0
|
|
20230804,163000,101407350,6010,6010,6010,6010,0
|
|
20230804,162900,101407350,6010,6010,6010,6010,0
|
|
20230804,162800,101407350,6010,6010,6010,6010,0
|
|
20230804,162700,101407350,6010,6010,6010,6010,0
|
|
20230804,162600,101407350,6010,6010,6010,6010,0
|
|
20230804,162500,101407350,6010,6010,6010,6010,0
|
|
20230804,162400,101407350,6010,6010,6010,6010,0
|
|
20230804,162300,101407350,6010,6010,6010,6010,0
|
|
20230804,162200,101407350,6010,6010,6010,6010,601
|
|
20230804,162100,101407350,6010,6010,6010,6010,0
|
|
20230804,162000,101407350,6010,6010,6010,6010,0
|
|
20230804,161900,101407350,6010,6010,6010,6010,0
|
|
20230804,161800,101407350,6010,6010,6010,6010,0
|
|
20230804,161700,101407350,6010,6010,6010,6010,0
|
|
20230804,161600,101407350,6010,6010,6010,6010,0
|
|
20230804,161500,101407350,6010,6010,6010,6010,0
|
|
20230804,161400,101407350,6010,6010,6010,6010,0
|
|
20230804,161300,101407350,6010,6010,6010,6010,0
|
|
20230804,161200,101407350,6010,6010,6010,6010,0
|
|
20230804,161100,101407350,6010,6010,6010,6010,0
|
|
20230804,161000,101407350,6010,6010,6010,6010,0
|
|
20230804,160900,101407350,6010,6010,6010,6010,0
|
|
20230804,160800,101407350,6010,6010,6010,6010,0
|
|
20230804,160700,101407350,6010,6010,6010,6010,0
|
|
20230804,160600,101407350,6010,6010,6010,6010,0
|
|
20230804,160500,101407350,6010,6010,6010,6010,0
|
|
20230804,160400,101407350,6010,6010,6010,6010,0
|
|
20230804,160300,101407350,6010,6010,6010,6010,0
|
|
20230804,160200,101407350,6010,6010,6010,6010,0
|
|
20230804,160100,101407350,6010,6010,6010,6010,0
|
|
20230804,160000,101407350,6010,6010,6010,6010,0
|
|
20230804,155900,101407350,6010,6010,6010,6010,0
|
|
20230804,155800,101407350,6010,6010,6010,6010,0
|
|
20230804,155700,101407350,6010,6010,6010,6010,0
|
|
20230804,155600,101407350,6010,6010,6010,6010,0
|
|
20230804,155500,101407350,6010,6010,6010,6010,0
|
|
20230804,155400,101407350,6010,6010,6010,6010,0
|
|
20230804,155300,101407350,6010,6010,6010,6010,0
|
|
20230804,155200,101407350,6010,6010,6010,6010,601
|
|
20230804,155100,101407350,6010,6010,6010,6010,0
|
|
20230804,155000,101407350,6010,6010,6010,6010,0
|
|
20230804,154900,101407350,6010,6010,6010,6010,0
|
|
20230804,154800,101407350,6010,6010,6010,6010,0
|
|
20230804,154700,101407350,6010,6010,6010,6010,0
|
|
20230804,154600,101407350,6010,6010,6010,6010,0
|
|
20230804,154500,101407350,6010,6010,6010,6010,0
|
|
20230804,154400,101407350,6010,6010,6010,6010,0
|
|
20230804,154300,101407350,6010,6010,6010,6010,0
|
|
20230804,154200,101407350,6010,6010,6010,6010,0
|
|
20230804,154100,101407350,6010,6010,6010,6010,0
|
|
20230804,154000,101407350,6010,6010,6010,6010,0
|
|
20230804,153900,101407350,6010,6010,6010,6010,0
|
|
20230804,153800,101407350,6010,6010,6010,6010,0
|
|
20230804,153700,101407350,6010,6010,6010,6010,0
|
|
20230804,153600,101407350,6010,6010,6010,6010,0
|
|
20230804,153500,101407350,6010,6010,6010,6010,0
|
|
20230804,153400,101407350,6010,6010,6010,6010,0
|
|
20230804,153300,101407350,6010,6010,6010,6010,0
|
|
20230804,153200,101407350,6010,6010,6010,6010,0
|
|
20230804,153100,101407350,6010,6010,6010,6010,0
|
|
20230804,153000,101407350,6010,6010,6010,6010,601
|
|
20230804,152900,97795340,6010,6010,6010,6010,0
|
|
20230804,152800,97795340,6010,6010,6010,6010,0
|
|
20230804,152700,97795340,6010,6010,6010,6010,0
|
|
20230804,152600,97795340,6010,6010,6010,6010,0
|
|
20230804,152500,97795340,6010,6010,6010,6010,0
|
|
20230804,152400,97795340,6010,6010,6010,6010,0
|
|
20230804,152300,97795340,6010,6010,6010,6010,0
|
|
20230804,152200,97795340,6010,6010,6010,6010,0
|
|
20230804,152100,97795340,6010,6010,6010,6010,0
|
|
20230804,152000,97795340,6010,6010,6010,6010,0
|
|
20230804,151900,97795340,6010,6010,6010,6010,116
|
|
20230804,151800,97098180,6010,6010,6010,6010,0
|
|
20230804,151700,97098180,6010,6010,6010,6010,0
|
|
20230804,151600,97098180,6010,6020,6020,6010,437
|
|
20230804,151500,94468560,6010,6010,6010,6010,0
|
|
20230804,151400,94468560,6010,6010,6010,6010,0
|
|
20230804,151300,94468560,6010,6010,6010,6010,0
|
|
20230804,151200,94468560,6010,6010,6010,6010,0
|
|
20230804,151100,94468560,6010,6010,6010,6010,0
|
|
20230804,151000,94468560,6010,6010,6010,6010,0
|
|
20230804,150900,94468560,6010,6010,6010,6010,0
|
|
20230804,150800,94468560,6010,6010,6010,6010,0
|
|
20230804,150700,94468560,6010,6010,6010,6010,0
|
|
20230804,150600,94468560,6010,6010,6010,6010,0
|
|
20230804,150500,94468560,6010,6010,6010,6010,0
|
|
20230804,150400,94468560,6010,6010,6010,6010,0
|
|
20230804,150300,94468560,6010,6010,6010,6010,0
|
|
20230804,150200,94468560,6010,6050,6050,6010,174
|
|
20230804,150100,93419000,6050,6050,6050,6050,0
|
|
20230804,150000,93419000,6050,6050,6050,6040,82
|
|
20230804,145900,92923490,6050,6050,6050,6050,0
|
|
20230804,145800,92923490,6050,6050,6050,6050,7
|
|
20230804,145700,92881140,6050,6050,6050,6050,14
|
|
20230804,145600,92796440,6050,6030,6050,6030,41
|
|
20230804,145500,92548490,6040,6040,6040,6040,84
|
|
20230804,145400,92041130,6040,6040,6040,6040,16
|
|
20230804,145300,91944490,6050,6050,6050,6050,50
|
|
20230804,145200,91641990,6050,6050,6050,6050,1
|
|
20230804,145100,91635940,6010,6010,6010,6010,0
|
|
20230804,145000,91635940,6010,6020,6020,6010,200
|
|
20230804,144900,90433890,6040,6040,6040,6040,1
|
|
20230804,144800,90427850,6040,6030,6040,6030,2
|
|
20230804,144700,90415780,6010,6010,6010,6010,0
|
|
20230804,144600,90415780,6010,6010,6010,6010,0
|
|
20230804,144500,90415780,6010,6010,6010,6010,0
|
|
20230804,144400,90415780,6010,6010,6010,6010,0
|
|
20230804,144300,90415780,6010,6010,6010,6010,0
|
|
20230804,144200,90415780,6010,6010,6010,6010,0
|
|
20230804,144100,90415780,6010,6000,6010,6000,68
|
|
20230804,144000,90007110,6000,6000,6000,6000,0
|
|
20230804,143900,90007110,6000,6020,6020,6000,124
|
|
20230804,143800,89262960,6050,6050,6050,6050,0
|
|
20230804,143700,89262960,6050,6050,6050,6050,0
|
|
20230804,143600,89262960,6050,6050,6050,6050,0
|
|
20230804,143500,89262960,6050,6050,6050,6050,0
|
|
20230804,143400,89262960,6050,6050,6050,6050,0
|
|
20230804,143300,89262960,6050,6050,6050,6050,14
|
|
20230804,143200,89178260,6050,6050,6050,6050,0
|
|
20230804,143100,89178260,6050,6050,6050,6050,3
|
|
20230804,143000,89160110,6050,6050,6050,6050,0
|
|
20230804,142900,89160110,6050,6050,6050,6050,0
|
|
20230804,142800,89160110,6050,6050,6050,6050,0
|
|
20230804,142700,89160110,6050,6050,6050,6050,0
|
|
20230804,142600,89160110,6050,6050,6050,6050,0
|
|
20230804,142500,89160110,6050,6050,6050,6050,0
|
|
20230804,142400,89160110,6050,6030,6050,6030,499
|
|
20230804,142300,86146270,5990,6000,6000,5990,50
|
|
20230804,142200,85846760,5990,6000,6000,5990,85
|
|
20230804,142100,85336990,6010,6010,6010,6010,0
|
|
20230804,142000,85336990,6010,6010,6010,6010,0
|
|
20230804,141900,85336990,6010,6010,6010,6010,0
|
|
20230804,141800,85336990,6010,6010,6010,6010,1
|
|
20230804,141700,85330980,6010,6010,6010,6010,1
|
|
20230804,141600,85324970,6010,6000,6010,6000,49
|
|
20230804,141500,85030960,6000,6000,6000,6000,0
|
|
20230804,141400,85030960,6000,6000,6000,6000,0
|
|
20230804,141300,85030960,6000,6000,6000,6000,0
|
|
20230804,141200,85030960,6000,6000,6000,6000,0
|
|
20230804,141100,85030960,6000,6000,6000,6000,0
|
|
20230804,141000,85030960,6000,6000,6000,6000,0
|
|
20230804,140900,85030960,6000,6000,6000,6000,0
|
|
20230804,140800,85030960,6000,6000,6000,6000,0
|
|
20230804,140700,85030960,6000,6000,6000,6000,0
|
|
20230804,140600,85030960,6000,6000,6000,6000,0
|
|
20230804,140500,85030960,6000,6000,6000,6000,0
|
|
20230804,140400,85030960,6000,6000,6000,6000,0
|
|
20230804,140300,85030960,6000,6000,6000,6000,200
|
|
20230804,140200,83830960,5980,5980,5980,5980,0
|
|
20230804,140100,83830960,5980,5980,5980,5980,0
|
|
20230804,140000,83830960,5980,5980,5980,5980,0
|
|
20230804,135900,83830960,5980,5980,5980,5980,0
|
|
20230804,135800,83830960,5980,5980,5980,5980,0
|
|
20230804,135700,83830960,5980,5980,5990,5980,305
|
|
20230804,135600,82007030,5980,5980,5980,5980,0
|
|
20230804,135500,82007030,5980,5980,5980,5980,0
|
|
20230804,135400,82007030,5980,5980,5980,5980,0
|
|
20230804,135300,82007030,5980,5980,5980,5980,0
|
|
20230804,135200,82007030,5980,5980,5980,5980,0
|
|
20230804,135100,82007030,5980,5980,5980,5980,0
|
|
20230804,135000,82007030,5980,5980,5980,5980,0
|
|
20230804,134900,82007030,5980,5980,5980,5980,0
|
|
20230804,134800,82007030,5980,5980,5980,5980,0
|
|
20230804,134700,82007030,5980,5980,5980,5980,0
|
|
20230804,134600,82007030,5980,5980,5980,5980,0
|
|
20230804,134500,82007030,5980,5980,5980,5980,0
|
|
20230804,134400,82007030,5980,5980,5980,5980,0
|
|
20230804,134300,82007030,5980,5980,5980,5980,1
|
|
20230804,134200,82001050,5980,5980,5980,5980,0
|
|
20230804,134100,82001050,5980,5980,5980,5980,0
|
|
20230804,134000,82001050,5980,5980,5980,5980,0
|
|
20230804,133900,82001050,5980,5980,5980,5980,100
|
|
20230804,133800,81403050,5980,5980,5980,5980,0
|
|
20230804,133700,81403050,5980,5980,5980,5980,0
|
|
20230804,133600,81403050,5980,5990,5990,5980,100
|
|
20230804,133500,80804740,6000,6000,6000,6000,0
|
|
20230804,133400,80804740,6000,6000,6000,6000,0
|
|
20230804,133300,80804740,6000,6010,6010,6000,100
|
|
20230804,133200,80204660,6000,6000,6000,6000,0
|
|
20230804,133100,80204660,6000,6000,6000,6000,0
|
|
20230804,133000,80204660,6000,6000,6000,6000,0
|
|
20230804,132900,80204660,6000,6000,6000,6000,0
|
|
20230804,132800,80204660,6000,6000,6000,6000,0
|
|
20230804,132700,80204660,6000,6000,6000,6000,0
|
|
20230804,132600,80204660,6000,6000,6000,6000,0
|
|
20230804,132500,80204660,6000,6000,6000,6000,0
|
|
20230804,132400,80204660,6000,6010,6010,6000,111
|
|
20230804,132300,79538050,6060,6060,6060,6060,0
|
|
20230804,132200,79538050,6060,6060,6060,6060,0
|
|
20230804,132100,79538050,6060,6060,6060,6060,0
|
|
20230804,132000,79538050,6060,6060,6060,6060,0
|
|
20230804,131900,79538050,6060,6060,6060,6060,0
|
|
20230804,131800,79538050,6060,6060,6060,6060,0
|
|
20230804,131700,79538050,6060,6060,6060,6060,0
|
|
20230804,131600,79538050,6060,6050,6060,6050,100
|
|
20230804,131500,78932550,6060,6050,6060,6050,32
|
|
20230804,131400,78738770,6050,6050,6050,6050,0
|
|
20230804,131300,78738770,6050,6050,6050,6050,0
|
|
20230804,131200,78738770,6050,6050,6050,6050,4
|
|
20230804,131100,78714570,6000,6000,6000,6000,50
|
|
20230804,131000,78414570,6050,6050,6050,6050,20
|
|
20230804,130900,78293570,6050,6020,6050,6020,200
|
|
20230804,130800,77085660,5980,5980,5980,5980,0
|
|
20230804,130700,77085660,5980,5980,5980,5980,0
|
|
20230804,130600,77085660,5980,5980,5980,5980,0
|
|
20230804,130500,77085660,5980,5980,5980,5980,0
|
|
20230804,130400,77085660,5980,5980,5980,5980,0
|
|
20230804,130300,77085660,5980,6020,6020,5980,521
|
|
20230804,130200,73965680,6080,6080,6080,6080,0
|
|
20230804,130100,73965680,6080,6080,6080,6080,0
|
|
20230804,130000,73965680,6080,6080,6080,6080,0
|
|
20230804,125900,73965680,6080,6080,6080,6080,0
|
|
20230804,125800,73965680,6080,6080,6080,6080,0
|
|
20230804,125700,73965680,6080,6060,6080,6060,300
|
|
20230804,125600,72143540,6010,6010,6010,6010,5
|
|
20230804,125500,72113490,6070,6070,6070,6070,0
|
|
20230804,125400,72113490,6070,6070,6070,6070,0
|
|
20230804,125300,72113490,6070,6070,6070,6070,0
|
|
20230804,125200,72113490,6070,6070,6070,6070,0
|
|
20230804,125100,72113490,6070,6040,6070,6040,10
|
|
20230804,125000,72052880,6030,6030,6030,6030,0
|
|
20230804,124900,72052880,6030,6030,6030,6030,0
|
|
20230804,124800,72052880,6030,6030,6030,6030,0
|
|
20230804,124700,72052880,6030,6030,6030,6030,200
|
|
20230804,124600,70846880,6030,6030,6030,6030,0
|
|
20230804,124500,70846880,6030,6030,6030,6030,0
|
|
20230804,124400,70846880,6030,6030,6030,6030,0
|
|
20230804,124300,70846880,6030,6020,6030,6020,500
|
|
20230804,124200,67834100,6000,6000,6000,6000,0
|
|
20230804,124100,67834100,6000,6000,6000,6000,0
|
|
20230804,124000,67834100,6000,6000,6000,6000,190
|
|
20230804,123900,66694100,5970,5980,5980,5970,18
|
|
20230804,123800,66586530,5970,5970,5970,5970,0
|
|
20230804,123700,66586530,5970,5970,5970,5970,0
|
|
20230804,123600,66586530,5970,5970,5970,5970,0
|
|
20230804,123500,66586530,5970,5970,5970,5970,0
|
|
20230804,123400,66586530,5970,5970,5970,5970,0
|
|
20230804,123300,66586530,5970,5970,5970,5970,0
|
|
20230804,123200,66586530,5970,5970,5970,5970,0
|
|
20230804,123100,66586530,5970,5970,5970,5970,0
|
|
20230804,123000,66586530,5970,5970,5970,5970,0
|
|
20230804,122900,66586530,5970,5970,5970,5970,11
|
|
20230804,122800,66520860,5980,6000,6000,5980,568
|
|
20230804,122700,63120410,6000,6010,6010,6000,302
|
|
20230804,122600,61308400,6020,6020,6020,6020,21
|
|
20230804,122500,61181980,6030,6030,6030,6030,0
|
|
20230804,122400,61181980,6030,6030,6030,6030,0
|
|
20230804,122300,61181980,6030,6030,6030,6030,0
|
|
20230804,122200,61181980,6030,6030,6030,6030,14
|
|
20230804,122100,61097560,6040,6040,6040,6040,0
|
|
20230804,122000,61097560,6040,6040,6040,6040,0
|
|
20230804,121900,61097560,6040,6040,6040,6040,0
|
|
20230804,121800,61097560,6040,6040,6040,6040,10
|
|
20230804,121700,61037160,6050,6050,6050,6050,0
|
|
20230804,121600,61037160,6050,6050,6050,6050,0
|
|
20230804,121500,61037160,6050,6090,6090,6050,2
|
|
20230804,121400,61025020,6100,6100,6100,6100,0
|
|
20230804,121300,61025020,6100,6100,6100,6100,0
|
|
20230804,121200,61025020,6100,6100,6100,6100,0
|
|
20230804,121100,61025020,6100,6100,6100,6100,0
|
|
20230804,121000,61025020,6100,6100,6100,6100,0
|
|
20230804,120900,61025020,6100,6100,6100,6100,0
|
|
20230804,120800,61025020,6100,6100,6100,6100,0
|
|
20230804,120700,61025020,6100,6080,6100,6080,180
|
|
20230804,120600,59930360,6080,6080,6080,6080,0
|
|
20230804,120500,59930360,6080,6080,6080,6080,0
|
|
20230804,120400,59930360,6080,6080,6080,6080,0
|
|
20230804,120300,59930360,6080,6080,6080,6080,0
|
|
20230804,120200,59930360,6080,6080,6080,6080,0
|
|
20230804,120100,59930360,6080,6080,6080,6080,0
|
|
20230804,120000,59930360,6080,6080,6080,6080,1
|
|
20230804,115900,59924280,6070,6070,6070,6070,0
|
|
20230804,115800,59924280,6070,6070,6070,6070,0
|
|
20230804,115700,59924280,6070,6070,6070,6070,0
|
|
20230804,115600,59924280,6070,6070,6070,6070,0
|
|
20230804,115500,59924280,6070,6060,6070,6060,180
|
|
20230804,115400,58831710,6070,6070,6070,6070,0
|
|
20230804,115300,58831710,6070,6070,6070,6070,0
|
|
20230804,115200,58831710,6070,6070,6070,6070,0
|
|
20230804,115100,58831710,6070,6070,6070,6070,0
|
|
20230804,115000,58831710,6070,6070,6070,6070,173
|
|
20230804,114900,57781600,6080,6080,6080,6080,0
|
|
20230804,114800,57781600,6080,6080,6080,6080,0
|
|
20230804,114700,57781600,6080,6080,6080,6080,0
|
|
20230804,114600,57781600,6080,6070,6080,6060,128
|
|
20230804,114500,57003790,6070,6030,6080,6030,202
|
|
20230804,114400,55779310,6040,6040,6040,6040,311
|
|
20230804,114300,53900870,6040,6040,6040,6040,0
|
|
20230804,114200,53900870,6040,6040,6040,6040,0
|
|
20230804,114100,53900870,6040,6040,6040,6040,1
|
|
20230804,114000,53894830,6030,6030,6030,6030,0
|
|
20230804,113900,53894830,6030,6030,6030,6030,0
|
|
20230804,113800,53894830,6030,6030,6030,6030,0
|
|
20230804,113700,53894830,6030,6030,6030,6030,0
|
|
20230804,113600,53894830,6030,6030,6030,6030,0
|
|
20230804,113500,53894830,6030,6030,6030,6030,0
|
|
20230804,113400,53894830,6030,6030,6030,6030,0
|
|
20230804,113300,53894830,6030,6030,6030,6030,0
|
|
20230804,113200,53894830,6030,6030,6030,6030,0
|
|
20230804,113100,53894830,6030,6030,6030,6030,0
|
|
20230804,113000,53894830,6030,6030,6030,6030,0
|
|
20230804,112900,53894830,6030,6030,6030,6030,0
|
|
20230804,112800,53894830,6030,6030,6030,6030,0
|
|
20230804,112700,53894830,6030,6030,6030,6030,0
|
|
20230804,112600,53894830,6030,6030,6030,6030,200
|
|
20230804,112500,52688830,6030,6030,6030,6030,3
|
|
20230804,112400,52670740,6030,6030,6030,6030,0
|
|
20230804,112300,52670740,6030,6030,6030,6030,10
|
|
20230804,112200,52610440,6040,6040,6040,6040,0
|
|
20230804,112100,52610440,6040,6040,6040,6040,0
|
|
20230804,112000,52610440,6040,6040,6040,6040,0
|
|
20230804,111900,52610440,6040,6040,6040,6040,0
|
|
20230804,111800,52610440,6040,6040,6040,6040,0
|
|
20230804,111700,52610440,6040,6040,6040,6040,0
|
|
20230804,111600,52610440,6040,6040,6040,6040,0
|
|
20230804,111500,52610440,6040,6040,6040,6040,0
|
|
20230804,111400,52610440,6040,6040,6040,6040,0
|
|
20230804,111300,52610440,6040,6040,6040,6040,0
|
|
20230804,111200,52610440,6040,6040,6040,6040,0
|
|
20230804,111100,52610440,6040,6040,6040,6040,0
|
|
20230804,111000,52610440,6040,6040,6040,6040,0
|
|
20230804,110900,52610440,6040,6040,6040,6040,0
|
|
20230804,110800,52610440,6040,6040,6040,6040,0
|
|
20230804,110700,52610440,6040,6040,6040,6040,150
|
|
20230804,110600,51704440,6040,6040,6040,6040,0
|
|
20230804,110500,51704440,6040,6040,6040,6040,0
|
|
20230804,110400,51704440,6040,6040,6040,6040,0
|
|
20230804,110300,51704440,6040,6040,6040,6040,0
|
|
20230804,110200,51704440,6040,6040,6040,6040,1
|
|
20230804,110100,51698400,6000,6000,6000,6000,0
|
|
20230804,110000,51698400,6000,6000,6000,6000,0
|
|
20230804,105900,51698400,6000,6000,6000,6000,0
|
|
20230804,105800,51698400,6000,6000,6000,6000,0
|
|
20230804,105700,51698400,6000,6000,6000,6000,0
|
|
20230804,105600,51698400,6000,6000,6000,6000,0
|
|
20230804,105500,51698400,6000,6000,6000,6000,1
|
|
20230804,105400,51692400,6060,6060,6060,6060,0
|
|
20230804,105300,51692400,6060,6060,6060,6060,0
|
|
20230804,105200,51692400,6060,6030,6060,6030,65
|
|
20230804,105100,51299930,6030,6030,6030,6030,0
|
|
20230804,105000,51299930,6030,6030,6030,6030,0
|
|
20230804,104900,51299930,6030,6010,6030,6010,1300
|
|
20230804,104800,43461350,6000,6000,6000,6000,200
|
|
20230804,104700,42261350,6010,5980,6010,5980,500
|
|
20230804,104600,39264820,5980,5980,5980,5980,0
|
|
20230804,104500,39264820,5980,5980,5980,5980,0
|
|
20230804,104400,39264820,5980,5980,5980,5980,0
|
|
20230804,104300,39264820,5980,5980,5980,5980,82
|
|
20230804,104200,38774460,5980,5980,5980,5980,464
|
|
20230804,104100,35999740,5980,5980,5980,5980,0
|
|
20230804,104000,35999740,5980,5980,5980,5980,1
|
|
20230804,103900,35993760,5970,5970,5970,5970,0
|
|
20230804,103800,35993760,5970,5970,5970,5970,0
|
|
20230804,103700,35993760,5970,5970,5970,5970,48
|
|
20230804,103600,35707200,5970,5970,5970,5970,0
|
|
20230804,103500,35707200,5970,5970,5970,5970,0
|
|
20230804,103400,35707200,5970,5970,5970,5970,0
|
|
20230804,103300,35707200,5970,5970,5970,5970,0
|
|
20230804,103200,35707200,5970,5970,5970,5970,0
|
|
20230804,103100,35707200,5970,5970,5970,5970,16
|
|
20230804,103000,35611680,5980,5980,5980,5980,0
|
|
20230804,102900,35611680,5980,5980,5980,5980,0
|
|
20230804,102800,35611680,5980,5980,5980,5980,116
|
|
20230804,102700,34918000,5980,5980,5980,5980,0
|
|
20230804,102600,34918000,5980,5980,5980,5980,0
|
|
20230804,102500,34918000,5980,5980,5980,5980,3
|
|
20230804,102400,34900060,5980,5980,5980,5980,13
|
|
20230804,102300,34822320,5980,5980,5980,5980,0
|
|
20230804,102200,34822320,5980,5980,5980,5980,0
|
|
20230804,102100,34822320,5980,5980,5980,5980,0
|
|
20230804,102000,34822320,5980,5980,5980,5980,0
|
|
20230804,101900,34822320,5980,5980,5980,5980,23
|
|
20230804,101800,34684780,5980,5980,5980,5980,82
|
|
20230804,101700,34194420,5990,5990,5990,5990,491
|
|
20230804,101600,31253330,5990,6000,6000,5990,196
|
|
20230804,101500,30077460,6010,6010,6010,6010,0
|
|
20230804,101400,30077460,6010,6010,6010,6010,0
|
|
20230804,101300,30077460,6010,6010,6010,6010,0
|
|
20230804,101200,30077460,6010,6010,6010,6010,0
|
|
20230804,101100,30077460,6010,6010,6010,6010,20
|
|
20230804,101000,29957260,6000,6000,6000,6000,0
|
|
20230804,100900,29957260,6000,6000,6000,6000,0
|
|
20230804,100800,29957260,6000,6000,6000,6000,0
|
|
20230804,100700,29957260,6000,6000,6000,6000,0
|
|
20230804,100600,29957260,6000,6000,6000,6000,0
|
|
20230804,100500,29957260,6000,6000,6000,6000,0
|
|
20230804,100400,29957260,6000,6000,6000,6000,0
|
|
20230804,100300,29957260,6000,6000,6000,6000,0
|
|
20230804,100200,29957260,6000,6000,6000,6000,0
|
|
20230804,100100,29957260,6000,6000,6000,6000,0
|
|
20230804,100000,29957260,6000,6020,6020,6000,32
|
|
20230804,095900,29765220,6000,6000,6000,6000,0
|
|
20230804,095800,29765220,6000,6000,6000,6000,222
|
|
20230804,095700,28433220,6000,6000,6000,6000,0
|
|
20230804,095600,28433220,6000,6000,6000,6000,2
|
|
20230804,095500,28421220,6000,6000,6000,6000,0
|
|
20230804,095400,28421220,6000,6000,6000,6000,0
|
|
20230804,095300,28421220,6000,6000,6000,6000,0
|
|
20230804,095200,28421220,6000,6000,6000,6000,207
|
|
20230804,095100,27179220,6000,6000,6000,6000,5
|
|
20230804,095000,27149220,6000,6000,6000,6000,0
|
|
20230804,094900,27149220,6000,6000,6000,6000,0
|
|
20230804,094800,27149220,6000,6000,6000,6000,0
|
|
20230804,094700,27149220,6000,6000,6000,6000,0
|
|
20230804,094600,27149220,6000,6000,6000,6000,0
|
|
20230804,094500,27149220,6000,6000,6000,6000,0
|
|
20230804,094400,27149220,6000,6000,6000,6000,0
|
|
20230804,094300,27149220,6000,6000,6000,6000,0
|
|
20230804,094200,27149220,6000,6000,6000,6000,0
|
|
20230804,094100,27149220,6000,6000,6000,6000,140
|
|
20230804,094000,26309220,6000,6010,6010,6000,61
|
|
20230804,093900,25943210,6010,6010,6010,6010,13
|
|
20230804,093800,25865080,6000,6000,6000,6000,300
|
|
20230804,093700,24065080,6010,6010,6010,6010,0
|
|
20230804,093600,24065080,6010,6010,6010,6010,0
|
|
20230804,093500,24065080,6010,6010,6010,6010,1
|
|
20230804,093400,24059070,6010,6010,6010,6010,2
|
|
20230804,093300,24047050,6000,6000,6000,6000,60
|
|
20230804,093200,23687050,6000,6000,6000,6000,50
|
|
20230804,093100,23387050,6000,6000,6000,6000,40
|
|
20230804,093000,23147050,6000,6000,6000,6000,250
|
|
20230804,092900,21647050,6000,6000,6000,6000,0
|
|
20230804,092800,21647050,6000,6000,6000,6000,0
|
|
20230804,092700,21647050,6000,6000,6000,6000,0
|
|
20230804,092600,21647050,6000,6000,6000,6000,0
|
|
20230804,092500,21647050,6000,6000,6000,6000,0
|
|
20230804,092400,21647050,6000,6000,6000,6000,1
|
|
20230804,092300,21641050,5990,5990,5990,5990,0
|
|
20230804,092200,21641050,5990,5990,5990,5990,0
|
|
20230804,092100,21641050,5990,5990,5990,5990,0
|
|
20230804,092000,21641050,5990,5990,5990,5990,8
|
|
20230804,091900,21593130,5980,5980,5980,5980,0
|
|
20230804,091800,21593130,5980,5980,5980,5980,0
|
|
20230804,091700,21593130,5980,5980,5980,5980,21
|
|
20230804,091600,21467550,5980,5980,5980,5980,0
|
|
20230804,091500,21467550,5980,5980,5980,5980,40
|
|
20230804,091400,21228350,5950,5950,5990,5950,80
|
|
20230804,091300,20749830,5930,5980,6000,5930,1613
|
|
20230804,091200,11139500,5980,5980,5980,5980,0
|
|
20230804,091100,11139500,5980,5980,5980,5980,0
|
|
20230804,091000,11139500,5980,5980,5980,5970,63
|
|
20230804,090900,10762780,5980,5980,5980,5980,2
|
|
20230804,090800,10750820,5990,6000,6000,5990,1177
|
|
20230804,090700,3688930,6000,6000,6000,6000,0
|
|
20230804,090600,3688930,6000,6020,6020,6000,25
|
|
20230804,090500,3538630,6030,6010,6030,6000,30
|
|
20230804,090400,3358320,6030,6030,6030,6030,0
|
|
20230804,090300,3358320,6030,6020,6030,6010,44
|
|
20230804,090200,3093380,6030,6030,6030,6030,0
|
|
20230804,090100,3093380,6030,6030,6030,6030,58
|
|
20230804,090000,2743640,6070,6070,6070,6070,452
|