662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195900,33097980,6030,6030,6030,6030,154
|
|
20230804,195800,33097980,6030,6030,6030,6030,0
|
|
20230804,195700,33097980,6030,6030,6030,6030,0
|
|
20230804,195600,33097980,6030,6030,6030,6030,0
|
|
20230804,195500,33097980,6030,6030,6030,6030,0
|
|
20230804,195400,33097980,6030,6030,6030,6030,0
|
|
20230804,195300,33097980,6030,6030,6030,6030,0
|
|
20230804,195200,33097980,6030,6030,6030,6030,0
|
|
20230804,195100,33097980,6030,6030,6030,6030,0
|
|
20230804,195000,33097980,6030,6030,6030,6030,0
|
|
20230804,194900,33097980,6030,6030,6030,6030,0
|
|
20230804,194800,33097980,6030,6030,6030,6030,0
|
|
20230804,194700,33097980,6030,6030,6030,6030,0
|
|
20230804,194600,33097980,6030,6030,6030,6030,0
|
|
20230804,194500,33097980,6030,6030,6030,6030,0
|
|
20230804,194400,33097980,6030,6030,6030,6030,0
|
|
20230804,194300,33097980,6030,6030,6030,6030,0
|
|
20230804,194200,33097980,6030,6030,6030,6030,0
|
|
20230804,194100,33097980,6030,6030,6030,6030,0
|
|
20230804,194000,33097980,6030,6030,6030,6030,0
|
|
20230804,193900,33097980,6030,6030,6030,6030,0
|
|
20230804,193800,33097980,6030,6030,6030,6030,0
|
|
20230804,193700,33097980,6030,6030,6030,6030,0
|
|
20230804,193600,33097980,6030,6030,6030,6030,0
|
|
20230804,193500,33097980,6030,6030,6030,6030,0
|
|
20230804,193400,33097980,6030,6030,6030,6030,0
|
|
20230804,193300,33097980,6030,6030,6030,6030,0
|
|
20230804,193200,33097980,6030,6030,6030,6030,0
|
|
20230804,193100,33097980,6030,6030,6030,6030,0
|
|
20230804,193000,33097980,6030,6030,6030,6030,0
|
|
20230804,192900,33097980,6030,6030,6030,6030,154
|
|
20230804,192800,33097980,6030,6030,6030,6030,0
|
|
20230804,192700,33097980,6030,6030,6030,6030,0
|
|
20230804,192600,33097980,6030,6030,6030,6030,0
|
|
20230804,192500,33097980,6030,6030,6030,6030,0
|
|
20230804,192400,33097980,6030,6030,6030,6030,0
|
|
20230804,192300,33097980,6030,6030,6030,6030,0
|
|
20230804,192200,33097980,6030,6030,6030,6030,0
|
|
20230804,192100,33097980,6030,6030,6030,6030,0
|
|
20230804,192000,33097980,6030,6030,6030,6030,0
|
|
20230804,191900,33097980,6030,6030,6030,6030,0
|
|
20230804,191800,33097980,6030,6030,6030,6030,0
|
|
20230804,191700,33097980,6030,6030,6030,6030,0
|
|
20230804,191600,33097980,6030,6030,6030,6030,0
|
|
20230804,191500,33097980,6030,6030,6030,6030,0
|
|
20230804,191400,33097980,6030,6030,6030,6030,0
|
|
20230804,191300,33097980,6030,6030,6030,6030,0
|
|
20230804,191200,33097980,6030,6030,6030,6030,0
|
|
20230804,191100,33097980,6030,6030,6030,6030,0
|
|
20230804,191000,33097980,6030,6030,6030,6030,0
|
|
20230804,190900,33097980,6030,6030,6030,6030,0
|
|
20230804,190800,33097980,6030,6030,6030,6030,0
|
|
20230804,190700,33097980,6030,6030,6030,6030,0
|
|
20230804,190600,33097980,6030,6030,6030,6030,0
|
|
20230804,190500,33097980,6030,6030,6030,6030,0
|
|
20230804,190400,33097980,6030,6030,6030,6030,0
|
|
20230804,190300,33097980,6030,6030,6030,6030,0
|
|
20230804,190200,33097980,6030,6030,6030,6030,0
|
|
20230804,190100,33097980,6030,6030,6030,6030,0
|
|
20230804,190000,33097980,6030,6030,6030,6030,0
|
|
20230804,185900,33097980,6030,6030,6030,6030,154
|
|
20230804,185800,33097980,6030,6030,6030,6030,0
|
|
20230804,185700,33097980,6030,6030,6030,6030,0
|
|
20230804,185600,33097980,6030,6030,6030,6030,0
|
|
20230804,185500,33097980,6030,6030,6030,6030,0
|
|
20230804,185400,33097980,6030,6030,6030,6030,0
|
|
20230804,185300,33097980,6030,6030,6030,6030,0
|
|
20230804,185200,33097980,6030,6030,6030,6030,0
|
|
20230804,185100,33097980,6030,6030,6030,6030,0
|
|
20230804,185000,33097980,6030,6030,6030,6030,0
|
|
20230804,184900,33097980,6030,6030,6030,6030,0
|
|
20230804,184800,33097980,6030,6030,6030,6030,0
|
|
20230804,184700,33097980,6030,6030,6030,6030,0
|
|
20230804,184600,33097980,6030,6030,6030,6030,0
|
|
20230804,184500,33097980,6030,6030,6030,6030,0
|
|
20230804,184400,33097980,6030,6030,6030,6030,0
|
|
20230804,184300,33097980,6030,6030,6030,6030,0
|
|
20230804,184200,33097980,6030,6030,6030,6030,0
|
|
20230804,184100,33097980,6030,6030,6030,6030,0
|
|
20230804,184000,33097980,6030,6030,6030,6030,0
|
|
20230804,183900,33097980,6030,6030,6030,6030,0
|
|
20230804,183800,33097980,6030,6030,6030,6030,0
|
|
20230804,183700,33097980,6030,6030,6030,6030,0
|
|
20230804,183600,33097980,6030,6030,6030,6030,0
|
|
20230804,183500,33097980,6030,6030,6030,6030,0
|
|
20230804,183400,33097980,6030,6030,6030,6030,0
|
|
20230804,183300,33097980,6030,6030,6030,6030,0
|
|
20230804,183200,33097980,6030,6030,6030,6030,0
|
|
20230804,183100,33097980,6030,6030,6030,6030,0
|
|
20230804,183000,33097980,6030,6030,6030,6030,0
|
|
20230804,182900,33097980,6030,6030,6030,6030,154
|
|
20230804,182800,33097980,6030,6030,6030,6030,0
|
|
20230804,182700,33097980,6030,6030,6030,6030,0
|
|
20230804,182600,33097980,6030,6030,6030,6030,0
|
|
20230804,182500,33097980,6030,6030,6030,6030,0
|
|
20230804,182400,33097980,6030,6030,6030,6030,0
|
|
20230804,182300,33097980,6030,6030,6030,6030,0
|
|
20230804,182200,33097980,6030,6030,6030,6030,0
|
|
20230804,182100,33097980,6030,6030,6030,6030,0
|
|
20230804,182000,33097980,6030,6030,6030,6030,0
|
|
20230804,181900,33097980,6030,6030,6030,6030,0
|
|
20230804,181800,33097980,6030,6030,6030,6030,0
|
|
20230804,181700,33097980,6030,6030,6030,6030,0
|
|
20230804,181600,33097980,6030,6030,6030,6030,0
|
|
20230804,181500,33097980,6030,6030,6030,6030,0
|
|
20230804,181400,33097980,6030,6030,6030,6030,0
|
|
20230804,181300,33097980,6030,6030,6030,6030,0
|
|
20230804,181200,33097980,6030,6030,6030,6030,0
|
|
20230804,181100,33097980,6030,6030,6030,6030,0
|
|
20230804,181000,33097980,6030,6030,6030,6030,0
|
|
20230804,180900,33097980,6030,6030,6030,6030,0
|
|
20230804,180800,33097980,6030,6030,6030,6030,0
|
|
20230804,180700,33097980,6030,6030,6030,6030,0
|
|
20230804,180600,33097980,6030,6030,6030,6030,0
|
|
20230804,180500,33097980,6030,6030,6030,6030,0
|
|
20230804,180400,33097980,6030,6030,6030,6030,0
|
|
20230804,180300,33097980,6030,6030,6030,6030,0
|
|
20230804,180200,33097980,6030,6030,6030,6030,0
|
|
20230804,180100,33097980,6030,6030,6030,6030,0
|
|
20230804,180000,33097980,6030,6030,6030,6030,0
|
|
20230804,175900,33097980,6030,6030,6030,6030,154
|
|
20230804,175800,33097980,6030,6030,6030,6030,0
|
|
20230804,175700,33097980,6030,6030,6030,6030,0
|
|
20230804,175600,33097980,6030,6030,6030,6030,0
|
|
20230804,175500,33097980,6030,6030,6030,6030,0
|
|
20230804,175400,33097980,6030,6030,6030,6030,0
|
|
20230804,175300,33097980,6030,6030,6030,6030,0
|
|
20230804,175200,33097980,6030,6030,6030,6030,0
|
|
20230804,175100,33097980,6030,6030,6030,6030,0
|
|
20230804,175000,33097980,6030,6030,6030,6030,0
|
|
20230804,174900,33097980,6030,6030,6030,6030,0
|
|
20230804,174800,33097980,6030,6030,6030,6030,0
|
|
20230804,174700,33097980,6030,6030,6030,6030,0
|
|
20230804,174600,33097980,6030,6030,6030,6030,0
|
|
20230804,174500,33097980,6030,6030,6030,6030,0
|
|
20230804,174400,33097980,6030,6030,6030,6030,0
|
|
20230804,174300,33097980,6030,6030,6030,6030,0
|
|
20230804,174200,33097980,6030,6030,6030,6030,0
|
|
20230804,174100,33097980,6030,6030,6030,6030,0
|
|
20230804,174000,33097980,6030,6030,6030,6030,0
|
|
20230804,173900,33097980,6030,6030,6030,6030,0
|
|
20230804,173800,33097980,6030,6030,6030,6030,0
|
|
20230804,173700,33097980,6030,6030,6030,6030,0
|
|
20230804,173600,33097980,6030,6030,6030,6030,0
|
|
20230804,173500,33097980,6030,6030,6030,6030,0
|
|
20230804,173400,33097980,6030,6030,6030,6030,0
|
|
20230804,173300,33097980,6030,6030,6030,6030,0
|
|
20230804,173200,33097980,6030,6030,6030,6030,0
|
|
20230804,173100,33097980,6030,6030,6030,6030,0
|
|
20230804,173000,33097980,6030,6030,6030,6030,0
|
|
20230804,172900,33097980,6030,6030,6030,6030,154
|
|
20230804,172800,33097980,6030,6030,6030,6030,0
|
|
20230804,172700,33097980,6030,6030,6030,6030,0
|
|
20230804,172600,33097980,6030,6030,6030,6030,0
|
|
20230804,172500,33097980,6030,6030,6030,6030,0
|
|
20230804,172400,33097980,6030,6030,6030,6030,0
|
|
20230804,172300,33097980,6030,6030,6030,6030,0
|
|
20230804,172200,33097980,6030,6030,6030,6030,0
|
|
20230804,172100,33097980,6030,6030,6030,6030,0
|
|
20230804,172000,33097980,6030,6030,6030,6030,0
|
|
20230804,171900,33097980,6030,6030,6030,6030,0
|
|
20230804,171800,33097980,6030,6030,6030,6030,0
|
|
20230804,171700,33097980,6030,6030,6030,6030,0
|
|
20230804,171600,33097980,6030,6030,6030,6030,0
|
|
20230804,171500,33097980,6030,6030,6030,6030,0
|
|
20230804,171400,33097980,6030,6030,6030,6030,0
|
|
20230804,171300,33097980,6030,6030,6030,6030,0
|
|
20230804,171200,33097980,6030,6030,6030,6030,0
|
|
20230804,171100,33097980,6030,6030,6030,6030,0
|
|
20230804,171000,33097980,6030,6030,6030,6030,0
|
|
20230804,170900,33097980,6030,6030,6030,6030,0
|
|
20230804,170800,33097980,6030,6030,6030,6030,0
|
|
20230804,170700,33097980,6030,6030,6030,6030,0
|
|
20230804,170600,33097980,6030,6030,6030,6030,0
|
|
20230804,170500,33097980,6030,6030,6030,6030,0
|
|
20230804,170400,33097980,6030,6030,6030,6030,0
|
|
20230804,170300,33097980,6030,6030,6030,6030,0
|
|
20230804,170200,33097980,6030,6030,6030,6030,0
|
|
20230804,170100,33097980,6030,6030,6030,6030,0
|
|
20230804,170000,33097980,6030,6030,6030,6030,0
|
|
20230804,165900,33097980,6030,6030,6030,6030,154
|
|
20230804,165800,33097980,6030,6030,6030,6030,0
|
|
20230804,165700,33097980,6030,6030,6030,6030,0
|
|
20230804,165600,33097980,6030,6030,6030,6030,0
|
|
20230804,165500,33097980,6030,6030,6030,6030,0
|
|
20230804,165400,33097980,6030,6030,6030,6030,0
|
|
20230804,165300,33097980,6030,6030,6030,6030,0
|
|
20230804,165200,33097980,6030,6030,6030,6030,0
|
|
20230804,165100,33097980,6030,6030,6030,6030,0
|
|
20230804,165000,33097980,6030,6030,6030,6030,0
|
|
20230804,164900,33097980,6030,6030,6030,6030,0
|
|
20230804,164800,33097980,6030,6030,6030,6030,0
|
|
20230804,164700,33097980,6030,6030,6030,6030,0
|
|
20230804,164600,33097980,6030,6030,6030,6030,0
|
|
20230804,164500,33097980,6030,6030,6030,6030,0
|
|
20230804,164400,33097980,6030,6030,6030,6030,0
|
|
20230804,164300,33097980,6030,6030,6030,6030,0
|
|
20230804,164200,33097980,6030,6030,6030,6030,0
|
|
20230804,164100,33097980,6030,6030,6030,6030,0
|
|
20230804,164000,33097980,6030,6030,6030,6030,0
|
|
20230804,163900,33097980,6030,6030,6030,6030,0
|
|
20230804,163800,33097980,6030,6030,6030,6030,0
|
|
20230804,163700,33097980,6030,6030,6030,6030,0
|
|
20230804,163600,33097980,6030,6030,6030,6030,0
|
|
20230804,163500,33097980,6030,6030,6030,6030,0
|
|
20230804,163400,33097980,6030,6030,6030,6030,0
|
|
20230804,163300,33097980,6030,6030,6030,6030,0
|
|
20230804,163200,33097980,6030,6030,6030,6030,0
|
|
20230804,163100,33097980,6030,6030,6030,6030,0
|
|
20230804,163000,33097980,6030,6030,6030,6030,0
|
|
20230804,162900,33097980,6030,6030,6030,6030,154
|
|
20230804,162800,33097980,6030,6030,6030,6030,0
|
|
20230804,162700,33097980,6030,6030,6030,6030,0
|
|
20230804,162600,33097980,6030,6030,6030,6030,0
|
|
20230804,162500,33097980,6030,6030,6030,6030,0
|
|
20230804,162400,33097980,6030,6030,6030,6030,0
|
|
20230804,162300,33097980,6030,6030,6030,6030,0
|
|
20230804,162200,33097980,6030,6030,6030,6030,0
|
|
20230804,162100,33097980,6030,6030,6030,6030,0
|
|
20230804,162000,33097980,6030,6030,6030,6030,0
|
|
20230804,161900,33097980,6030,6030,6030,6030,0
|
|
20230804,161800,33097980,6030,6030,6030,6030,0
|
|
20230804,161700,33097980,6030,6030,6030,6030,0
|
|
20230804,161600,33097980,6030,6030,6030,6030,0
|
|
20230804,161500,33097980,6030,6030,6030,6030,0
|
|
20230804,161400,33097980,6030,6030,6030,6030,0
|
|
20230804,161300,33097980,6030,6030,6030,6030,0
|
|
20230804,161200,33097980,6030,6030,6030,6030,0
|
|
20230804,161100,33097980,6030,6030,6030,6030,0
|
|
20230804,161000,33097980,6030,6030,6030,6030,0
|
|
20230804,160900,33097980,6030,6030,6030,6030,0
|
|
20230804,160800,33097980,6030,6030,6030,6030,0
|
|
20230804,160700,33097980,6030,6030,6030,6030,0
|
|
20230804,160600,33097980,6030,6030,6030,6030,0
|
|
20230804,160500,33097980,6030,6030,6030,6030,0
|
|
20230804,160400,33097980,6030,6030,6030,6030,0
|
|
20230804,160300,33097980,6030,6030,6030,6030,0
|
|
20230804,160200,33097980,6030,6030,6030,6030,0
|
|
20230804,160100,33097980,6030,6030,6030,6030,0
|
|
20230804,160000,33097980,6030,6030,6030,6030,0
|
|
20230804,155900,33097980,6030,6030,6030,6030,154
|
|
20230804,155800,33097980,6030,6030,6030,6030,0
|
|
20230804,155700,33097980,6030,6030,6030,6030,0
|
|
20230804,155600,33097980,6030,6030,6030,6030,0
|
|
20230804,155500,33097980,6030,6030,6030,6030,0
|
|
20230804,155400,33097980,6030,6030,6030,6030,0
|
|
20230804,155300,33097980,6030,6030,6030,6030,0
|
|
20230804,155200,33097980,6030,6030,6030,6030,0
|
|
20230804,155100,33097980,6030,6030,6030,6030,0
|
|
20230804,155000,33097980,6030,6030,6030,6030,0
|
|
20230804,154900,33097980,6030,6030,6030,6030,0
|
|
20230804,154800,33097980,6030,6030,6030,6030,0
|
|
20230804,154700,33097980,6030,6030,6030,6030,0
|
|
20230804,154600,33097980,6030,6030,6030,6030,0
|
|
20230804,154500,33097980,6030,6030,6030,6030,0
|
|
20230804,154400,33097980,6030,6030,6030,6030,0
|
|
20230804,154300,33097980,6030,6030,6030,6030,0
|
|
20230804,154200,33097980,6030,6030,6030,6030,0
|
|
20230804,154100,33097980,6030,6030,6030,6030,0
|
|
20230804,154000,33097980,6030,6030,6030,6030,0
|
|
20230804,153900,33097980,6030,6030,6030,6030,0
|
|
20230804,153800,33097980,6030,6030,6030,6030,0
|
|
20230804,153700,33097980,6030,6030,6030,6030,0
|
|
20230804,153600,33097980,6030,6030,6030,6030,0
|
|
20230804,153500,33097980,6030,6030,6030,6030,0
|
|
20230804,153400,33097980,6030,6030,6030,6030,0
|
|
20230804,153300,33097980,6030,6030,6030,6030,0
|
|
20230804,153200,33097980,6030,6030,6030,6030,0
|
|
20230804,153100,33097980,6030,6030,6030,6030,0
|
|
20230804,153000,33097980,6030,6030,6030,6030,154
|
|
20230804,152900,32169360,6000,6000,6000,6000,0
|
|
20230804,152800,32169360,6000,6000,6000,6000,0
|
|
20230804,152700,32169360,6000,6000,6000,6000,0
|
|
20230804,152600,32169360,6000,6000,6000,6000,0
|
|
20230804,152500,32169360,6000,6000,6000,6000,0
|
|
20230804,152400,32169360,6000,6000,6000,6000,0
|
|
20230804,152300,32169360,6000,6000,6000,6000,0
|
|
20230804,152200,32169360,6000,6000,6000,6000,0
|
|
20230804,152100,32169360,6000,6000,6000,6000,0
|
|
20230804,152000,32169360,6000,6000,6000,6000,0
|
|
20230804,151900,32169360,6000,6000,6000,6000,0
|
|
20230804,151800,32169360,6000,6000,6000,6000,0
|
|
20230804,151700,32169360,6000,6000,6000,6000,0
|
|
20230804,151600,32169360,6000,6000,6000,6000,0
|
|
20230804,151500,32169360,6000,6000,6000,6000,500
|
|
20230804,151400,29169360,6000,6000,6000,6000,0
|
|
20230804,151300,29169360,6000,6000,6000,6000,0
|
|
20230804,151200,29169360,6000,6000,6000,6000,1
|
|
20230804,151100,29163360,6000,6000,6000,6000,1
|
|
20230804,151000,29157360,6000,6000,6000,6000,0
|
|
20230804,150900,29157360,6000,6000,6000,6000,1
|
|
20230804,150800,29151360,6000,6000,6000,6000,0
|
|
20230804,150700,29151360,6000,6000,6000,6000,0
|
|
20230804,150600,29151360,6000,6000,6000,6000,1
|
|
20230804,150500,29145360,6010,6010,6010,6010,0
|
|
20230804,150400,29145360,6010,6010,6010,6010,0
|
|
20230804,150300,29145360,6010,6010,6010,6010,1
|
|
20230804,150200,29139350,6000,6000,6000,6000,0
|
|
20230804,150100,29139350,6000,6000,6000,6000,0
|
|
20230804,150000,29139350,6000,6010,6010,6000,39
|
|
20230804,145900,28905240,6010,6010,6010,6010,0
|
|
20230804,145800,28905240,6010,6010,6010,6010,0
|
|
20230804,145700,28905240,6010,6010,6010,6010,1
|
|
20230804,145600,28899230,6010,6010,6010,6010,0
|
|
20230804,145500,28899230,6010,6010,6010,6010,0
|
|
20230804,145400,28899230,6010,6010,6010,6010,1
|
|
20230804,145300,28893220,6010,6010,6010,6010,0
|
|
20230804,145200,28893220,6010,6010,6010,6010,0
|
|
20230804,145100,28893220,6010,6000,6010,6000,643
|
|
20230804,145000,25035210,6000,6000,6000,6000,0
|
|
20230804,144900,25035210,6000,6000,6000,6000,0
|
|
20230804,144800,25035210,6000,6000,6000,6000,1
|
|
20230804,144700,25029210,6000,6000,6000,6000,0
|
|
20230804,144600,25029210,6000,6000,6000,6000,0
|
|
20230804,144500,25029210,6000,6000,6000,6000,1
|
|
20230804,144400,25023210,6000,6000,6000,6000,0
|
|
20230804,144300,25023210,6000,6000,6000,6000,0
|
|
20230804,144200,25023210,6000,6000,6000,6000,1
|
|
20230804,144100,25017210,6000,6000,6000,6000,0
|
|
20230804,144000,25017210,6000,6000,6000,6000,0
|
|
20230804,143900,25017210,6000,6000,6000,6000,1
|
|
20230804,143800,25011210,6000,6000,6000,6000,0
|
|
20230804,143700,25011210,6000,6000,6000,6000,0
|
|
20230804,143600,25011210,6000,6000,6000,6000,1
|
|
20230804,143500,25005210,6000,6000,6000,6000,0
|
|
20230804,143400,25005210,6000,6000,6000,6000,0
|
|
20230804,143300,25005210,6000,6000,6000,6000,1
|
|
20230804,143200,24999210,6000,6000,6000,6000,0
|
|
20230804,143100,24999210,6000,6000,6000,6000,0
|
|
20230804,143000,24999210,6000,6000,6000,6000,1
|
|
20230804,142900,24993210,6030,6030,6030,6030,0
|
|
20230804,142800,24993210,6030,6030,6030,6030,6
|
|
20230804,142700,24957030,6000,6000,6000,6000,1
|
|
20230804,142600,24951030,6000,6000,6000,6000,0
|
|
20230804,142500,24951030,6000,6000,6000,6000,1
|
|
20230804,142400,24945030,6000,6000,6000,6000,0
|
|
20230804,142300,24945030,6000,6000,6000,6000,0
|
|
20230804,142200,24945030,6000,6020,6020,6000,9
|
|
20230804,142100,24890870,6020,6020,6020,6020,0
|
|
20230804,142000,24890870,6020,6020,6020,6020,0
|
|
20230804,141900,24890870,6020,6020,6020,6020,1
|
|
20230804,141800,24884850,6030,6030,6030,6030,0
|
|
20230804,141700,24884850,6030,6030,6030,6030,41
|
|
20230804,141600,24637620,6020,6020,6020,6020,1
|
|
20230804,141500,24631600,6020,6020,6020,6020,0
|
|
20230804,141400,24631600,6020,6020,6020,6020,0
|
|
20230804,141300,24631600,6020,6020,6020,6020,1
|
|
20230804,141200,24625580,6020,6020,6020,6020,0
|
|
20230804,141100,24625580,6020,6020,6020,6020,0
|
|
20230804,141000,24625580,6020,6020,6020,6020,1
|
|
20230804,140900,24619560,6020,6020,6020,6020,0
|
|
20230804,140800,24619560,6020,6020,6020,6020,0
|
|
20230804,140700,24619560,6020,6020,6020,6020,1
|
|
20230804,140600,24613540,6020,6020,6020,6020,0
|
|
20230804,140500,24613540,6020,6020,6020,6020,0
|
|
20230804,140400,24613540,6020,6020,6020,6020,1
|
|
20230804,140300,24607520,6020,6020,6020,6020,0
|
|
20230804,140200,24607520,6020,6020,6020,6020,0
|
|
20230804,140100,24607520,6020,6020,6020,6020,1
|
|
20230804,140000,24601500,6020,6020,6020,6020,0
|
|
20230804,135900,24601500,6020,6020,6020,6020,0
|
|
20230804,135800,24601500,6020,6020,6020,6020,1
|
|
20230804,135700,24595480,6000,6000,6000,6000,0
|
|
20230804,135600,24595480,6000,6000,6000,6000,0
|
|
20230804,135500,24595480,6000,6030,6030,6000,6
|
|
20230804,135400,24559330,6000,6000,6000,6000,0
|
|
20230804,135300,24559330,6000,6000,6000,6000,0
|
|
20230804,135200,24559330,6000,6000,6000,6000,1
|
|
20230804,135100,24553330,6030,6030,6030,6030,0
|
|
20230804,135000,24553330,6030,6030,6030,6030,1
|
|
20230804,134900,24547300,6000,6000,6000,6000,1
|
|
20230804,134800,24541300,6000,6000,6000,6000,0
|
|
20230804,134700,24541300,6000,6000,6000,6000,0
|
|
20230804,134600,24541300,6000,6000,6000,6000,1
|
|
20230804,134500,24535300,6000,6000,6000,6000,0
|
|
20230804,134400,24535300,6000,6000,6000,6000,0
|
|
20230804,134300,24535300,6000,6000,6000,6000,1
|
|
20230804,134200,24529300,6000,6000,6000,6000,0
|
|
20230804,134100,24529300,6000,6000,6000,6000,0
|
|
20230804,134000,24529300,6000,6000,6000,6000,1
|
|
20230804,133900,24523300,6000,6000,6000,6000,0
|
|
20230804,133800,24523300,6000,6000,6000,6000,0
|
|
20230804,133700,24523300,6000,6000,6000,6000,1
|
|
20230804,133600,24517300,6000,6000,6000,6000,0
|
|
20230804,133500,24517300,6000,6000,6000,6000,0
|
|
20230804,133400,24517300,6000,6000,6000,6000,4
|
|
20230804,133300,24493300,6000,6000,6000,6000,0
|
|
20230804,133200,24493300,6000,6000,6000,6000,1
|
|
20230804,133100,24487300,6000,6000,6000,6000,0
|
|
20230804,133000,24487300,6000,6000,6000,6000,0
|
|
20230804,132900,24487300,6000,6000,6000,6000,1
|
|
20230804,132800,24481300,6000,6000,6000,6000,0
|
|
20230804,132700,24481300,6000,6000,6000,6000,0
|
|
20230804,132600,24481300,6000,6000,6000,6000,1
|
|
20230804,132500,24475300,6000,6000,6000,6000,0
|
|
20230804,132400,24475300,6000,6000,6000,6000,0
|
|
20230804,132300,24475300,6000,6000,6000,6000,1
|
|
20230804,132200,24469300,6000,6000,6000,6000,0
|
|
20230804,132100,24469300,6000,6000,6000,6000,0
|
|
20230804,132000,24469300,6000,6000,6000,6000,1
|
|
20230804,131900,24463300,6000,6000,6000,6000,0
|
|
20230804,131800,24463300,6000,6000,6000,6000,0
|
|
20230804,131700,24463300,6000,6000,6000,6000,1
|
|
20230804,131600,24457300,6000,6000,6000,6000,0
|
|
20230804,131500,24457300,6000,6000,6000,6000,70
|
|
20230804,131400,24037300,6000,6000,6000,6000,1
|
|
20230804,131300,24031300,6000,6000,6000,6000,0
|
|
20230804,131200,24031300,6000,6000,6000,6000,0
|
|
20230804,131100,24031300,6000,6000,6000,6000,1
|
|
20230804,131000,24025300,6000,6000,6000,6000,0
|
|
20230804,130900,24025300,6000,6000,6000,6000,0
|
|
20230804,130800,24025300,6000,6000,6000,6000,1
|
|
20230804,130700,24019300,6000,6000,6000,6000,0
|
|
20230804,130600,24019300,6000,6000,6000,6000,0
|
|
20230804,130500,24019300,6000,6010,6010,6000,12
|
|
20230804,130400,23947190,6010,6010,6010,6010,0
|
|
20230804,130300,23947190,6010,6010,6010,6010,0
|
|
20230804,130200,23947190,6010,6010,6010,6010,3
|
|
20230804,130100,23929160,6000,6000,6000,6000,0
|
|
20230804,130000,23929160,6000,6000,6000,6000,0
|
|
20230804,125900,23929160,6000,6000,6000,6000,1
|
|
20230804,125800,23923160,6000,6000,6000,6000,0
|
|
20230804,125700,23923160,6000,6000,6000,6000,0
|
|
20230804,125600,23923160,6000,6000,6000,6000,1
|
|
20230804,125500,23917160,6000,6000,6000,6000,0
|
|
20230804,125400,23917160,6000,6000,6000,6000,0
|
|
20230804,125300,23917160,6000,6000,6000,6000,1
|
|
20230804,125200,23911160,6000,6000,6000,6000,0
|
|
20230804,125100,23911160,6000,6000,6000,6000,0
|
|
20230804,125000,23911160,6000,6000,6000,6000,1
|
|
20230804,124900,23905160,6000,6000,6000,6000,0
|
|
20230804,124800,23905160,6000,6000,6000,6000,0
|
|
20230804,124700,23905160,6000,6000,6000,6000,1
|
|
20230804,124600,23899160,6000,6000,6000,6000,0
|
|
20230804,124500,23899160,6000,6000,6000,6000,0
|
|
20230804,124400,23899160,6000,6000,6000,6000,1
|
|
20230804,124300,23893160,6000,6000,6000,6000,0
|
|
20230804,124200,23893160,6000,6000,6000,6000,0
|
|
20230804,124100,23893160,6000,6000,6000,6000,1
|
|
20230804,124000,23887160,6000,6000,6000,6000,0
|
|
20230804,123900,23887160,6000,6000,6000,6000,0
|
|
20230804,123800,23887160,6000,6000,6000,6000,1
|
|
20230804,123700,23881160,6000,6000,6000,6000,0
|
|
20230804,123600,23881160,6000,6020,6030,6000,80
|
|
20230804,123500,23399040,6000,6000,6000,6000,0
|
|
20230804,123400,23399040,6000,6000,6000,6000,0
|
|
20230804,123300,23399040,6000,6000,6000,6000,1
|
|
20230804,123200,23393040,6000,6000,6000,6000,0
|
|
20230804,123100,23393040,6000,6000,6000,6000,0
|
|
20230804,123000,23393040,6000,6000,6000,6000,1
|
|
20230804,122900,23387040,6000,6000,6000,6000,0
|
|
20230804,122800,23387040,6000,6000,6000,6000,0
|
|
20230804,122700,23387040,6000,6000,6000,6000,1
|
|
20230804,122600,23381040,6000,6000,6000,6000,0
|
|
20230804,122500,23381040,6000,6000,6000,6000,0
|
|
20230804,122400,23381040,6000,6000,6000,6000,1
|
|
20230804,122300,23375040,6000,6000,6000,6000,0
|
|
20230804,122200,23375040,6000,6000,6000,6000,0
|
|
20230804,122100,23375040,6000,6000,6000,6000,1
|
|
20230804,122000,23369040,6000,6000,6000,6000,0
|
|
20230804,121900,23369040,6000,6000,6000,6000,0
|
|
20230804,121800,23369040,6000,6000,6000,6000,1
|
|
20230804,121700,23363040,6020,6020,6020,6020,82
|
|
20230804,121600,22869400,6000,6000,6000,6000,0
|
|
20230804,121500,22869400,6000,6000,6000,6000,1
|
|
20230804,121400,22863400,6000,6000,6000,6000,0
|
|
20230804,121300,22863400,6000,6000,6000,6000,0
|
|
20230804,121200,22863400,6000,6000,6000,6000,1
|
|
20230804,121100,22857400,6000,6000,6000,6000,0
|
|
20230804,121000,22857400,6000,6000,6000,6000,31
|
|
20230804,120900,22671400,6000,6000,6000,6000,1
|
|
20230804,120800,22665400,6000,6000,6000,6000,0
|
|
20230804,120700,22665400,6000,6000,6000,6000,0
|
|
20230804,120600,22665400,6000,6000,6000,6000,1
|
|
20230804,120500,22659400,6000,6000,6000,6000,0
|
|
20230804,120400,22659400,6000,6000,6000,6000,0
|
|
20230804,120300,22659400,6000,6000,6000,6000,1
|
|
20230804,120200,22653400,6000,6000,6000,6000,0
|
|
20230804,120100,22653400,6000,6000,6000,6000,0
|
|
20230804,120000,22653400,6000,6000,6000,6000,1
|
|
20230804,115900,22647400,6000,6000,6000,6000,0
|
|
20230804,115800,22647400,6000,6000,6000,6000,0
|
|
20230804,115700,22647400,6000,6000,6000,6000,1
|
|
20230804,115600,22641400,6010,6010,6010,6010,0
|
|
20230804,115500,22641400,6010,6010,6010,6010,0
|
|
20230804,115400,22641400,6010,6010,6010,6010,1
|
|
20230804,115300,22635390,6010,6010,6010,6010,0
|
|
20230804,115200,22635390,6010,6010,6010,6010,0
|
|
20230804,115100,22635390,6010,6010,6010,6010,1
|
|
20230804,115000,22629380,6010,6010,6010,6010,0
|
|
20230804,114900,22629380,6010,6010,6010,6010,0
|
|
20230804,114800,22629380,6010,6010,6010,6010,1
|
|
20230804,114700,22623370,6000,6000,6000,6000,0
|
|
20230804,114600,22623370,6000,6000,6000,6000,0
|
|
20230804,114500,22623370,6000,6000,6000,6000,1
|
|
20230804,114400,22617370,6000,6000,6000,6000,0
|
|
20230804,114300,22617370,6000,6000,6000,6000,1
|
|
20230804,114200,22611370,6000,6000,6000,6000,0
|
|
20230804,114100,22611370,6000,6000,6000,6000,0
|
|
20230804,114000,22611370,6000,6000,6000,6000,1
|
|
20230804,113900,22605370,6000,6000,6000,6000,0
|
|
20230804,113800,22605370,6000,6000,6000,6000,0
|
|
20230804,113700,22605370,6000,6000,6000,6000,1
|
|
20230804,113600,22599370,6020,6020,6020,6020,83
|
|
20230804,113500,22099710,6000,6000,6000,6000,0
|
|
20230804,113400,22099710,6000,6000,6000,6000,1
|
|
20230804,113300,22093710,6000,6000,6000,6000,0
|
|
20230804,113200,22093710,6000,6000,6000,6000,0
|
|
20230804,113100,22093710,6000,6000,6000,6000,1
|
|
20230804,113000,22087710,6000,6000,6000,6000,0
|
|
20230804,112900,22087710,6000,6000,6000,6000,0
|
|
20230804,112800,22087710,6000,6000,6000,6000,1
|
|
20230804,112700,22081710,6000,6000,6000,6000,0
|
|
20230804,112600,22081710,6000,6000,6000,6000,0
|
|
20230804,112500,22081710,6000,6000,6000,6000,1
|
|
20230804,112400,22075710,6000,6000,6000,6000,0
|
|
20230804,112300,22075710,6000,6000,6000,6000,0
|
|
20230804,112200,22075710,6000,6000,6000,6000,1
|
|
20230804,112100,22069710,6000,6000,6000,6000,0
|
|
20230804,112000,22069710,6000,6000,6000,6000,0
|
|
20230804,111900,22069710,6000,6000,6000,6000,1
|
|
20230804,111800,22063710,6000,6000,6000,6000,0
|
|
20230804,111700,22063710,6000,6000,6000,6000,0
|
|
20230804,111600,22063710,6000,6000,6000,6000,1
|
|
20230804,111500,22057710,6000,6000,6000,6000,0
|
|
20230804,111400,22057710,6000,6000,6000,6000,0
|
|
20230804,111300,22057710,6000,6000,6000,6000,1
|
|
20230804,111200,22051710,6000,6000,6000,6000,1
|
|
20230804,111100,22045710,6000,6000,6000,6000,0
|
|
20230804,111000,22045710,6000,6000,6000,6000,1
|
|
20230804,110900,22039710,6020,6020,6020,6020,3
|
|
20230804,110800,22021650,6000,6000,6000,6000,0
|
|
20230804,110700,22021650,6000,6000,6000,6000,1
|
|
20230804,110600,22015650,6000,6000,6000,6000,0
|
|
20230804,110500,22015650,6000,6000,6000,6000,0
|
|
20230804,110400,22015650,6000,6000,6000,6000,1
|
|
20230804,110300,22009650,6000,6000,6000,6000,0
|
|
20230804,110200,22009650,6000,6000,6000,6000,0
|
|
20230804,110100,22009650,6000,6000,6000,6000,1
|
|
20230804,110000,22003650,6000,6000,6000,6000,0
|
|
20230804,105900,22003650,6000,6000,6000,6000,0
|
|
20230804,105800,22003650,6000,6000,6000,6000,1
|
|
20230804,105700,21997650,6000,6000,6000,6000,0
|
|
20230804,105600,21997650,6000,6000,6000,6000,0
|
|
20230804,105500,21997650,6000,6000,6000,6000,13
|
|
20230804,105400,21919650,6000,6000,6000,6000,0
|
|
20230804,105300,21919650,6000,6000,6000,6000,0
|
|
20230804,105200,21919650,6000,6000,6000,6000,1
|
|
20230804,105100,21913650,6020,6020,6020,6020,0
|
|
20230804,105000,21913650,6020,6020,6020,6020,0
|
|
20230804,104900,21913650,6020,6020,6020,6020,19
|
|
20230804,104800,21799270,6020,6020,6020,6020,0
|
|
20230804,104700,21799270,6020,6020,6020,6020,1
|
|
20230804,104600,21793250,6010,6010,6010,6010,0
|
|
20230804,104500,21793250,6010,6010,6010,6010,0
|
|
20230804,104400,21793250,6010,6010,6010,6010,1
|
|
20230804,104300,21787240,6010,6010,6010,6010,0
|
|
20230804,104200,21787240,6010,6010,6010,6010,0
|
|
20230804,104100,21787240,6010,6010,6010,6010,1
|
|
20230804,104000,21781230,6010,6010,6010,6010,0
|
|
20230804,103900,21781230,6010,6010,6010,6010,0
|
|
20230804,103800,21781230,6010,6010,6010,6010,1
|
|
20230804,103700,21775220,6010,6010,6010,6010,0
|
|
20230804,103600,21775220,6010,6010,6010,6010,0
|
|
20230804,103500,21775220,6010,6010,6010,6010,1
|
|
20230804,103400,21769210,6010,6010,6010,6010,3
|
|
20230804,103300,21751180,6010,6010,6010,6010,0
|
|
20230804,103200,21751180,6010,6010,6010,6010,1
|
|
20230804,103100,21745170,6010,6010,6010,6010,0
|
|
20230804,103000,21745170,6010,6010,6010,6010,0
|
|
20230804,102900,21745170,6010,6010,6010,6010,1
|
|
20230804,102800,21739160,6010,6010,6010,6010,0
|
|
20230804,102700,21739160,6010,6010,6010,6010,0
|
|
20230804,102600,21739160,6010,6010,6010,6010,1
|
|
20230804,102500,21733150,6010,6010,6010,6010,0
|
|
20230804,102400,21733150,6010,6010,6010,6010,0
|
|
20230804,102300,21733150,6010,6010,6010,6010,1
|
|
20230804,102200,21727140,6010,6010,6010,6010,0
|
|
20230804,102100,21727140,6010,6010,6010,6010,0
|
|
20230804,102000,21727140,6010,6010,6010,6010,1
|
|
20230804,101900,21721130,6010,6010,6010,6010,0
|
|
20230804,101800,21721130,6010,6010,6010,6010,0
|
|
20230804,101700,21721130,6010,6010,6010,6010,1
|
|
20230804,101600,21715120,6010,6010,6010,6010,0
|
|
20230804,101500,21715120,6010,6010,6010,6010,0
|
|
20230804,101400,21715120,6010,6010,6010,6010,1
|
|
20230804,101300,21709110,6000,6000,6000,6000,0
|
|
20230804,101200,21709110,6000,6000,6000,6000,0
|
|
20230804,101100,21709110,6000,6000,6000,6000,1
|
|
20230804,101000,21703110,6000,6000,6000,6000,0
|
|
20230804,100900,21703110,6000,6000,6000,6000,0
|
|
20230804,100800,21703110,6000,6000,6000,6000,1
|
|
20230804,100700,21697110,6000,6000,6000,6000,0
|
|
20230804,100600,21697110,6000,6000,6000,6000,50
|
|
20230804,100500,21397110,6000,6000,6000,6000,1
|
|
20230804,100400,21391110,6000,6000,6000,6000,0
|
|
20230804,100300,21391110,6000,6000,6000,6000,0
|
|
20230804,100200,21391110,6000,6000,6000,6000,1
|
|
20230804,100100,21385110,6000,6000,6000,6000,0
|
|
20230804,100000,21385110,6000,6000,6000,6000,0
|
|
20230804,095900,21385110,6000,6030,6030,6000,6
|
|
20230804,095800,21349020,6000,6000,6000,6000,0
|
|
20230804,095700,21349020,6000,6000,6000,6000,0
|
|
20230804,095600,21349020,6000,6000,6000,6000,1
|
|
20230804,095500,21343020,6000,6000,6000,6000,0
|
|
20230804,095400,21343020,6000,6000,6000,6000,1
|
|
20230804,095300,21337020,6000,6000,6000,6000,0
|
|
20230804,095200,21337020,6000,6000,6000,6000,0
|
|
20230804,095100,21337020,6000,6000,6000,6000,1
|
|
20230804,095000,21331020,6010,6010,6010,6010,0
|
|
20230804,094900,21331020,6010,6010,6010,6010,0
|
|
20230804,094800,21331020,6010,6010,6010,6010,1
|
|
20230804,094700,21325010,6000,6000,6000,6000,0
|
|
20230804,094600,21325010,6000,6000,6000,6000,50
|
|
20230804,094500,21025010,6010,6010,6010,6010,1
|
|
20230804,094400,21019000,6010,6010,6010,6010,0
|
|
20230804,094300,21019000,6010,6010,6010,6010,0
|
|
20230804,094200,21019000,6010,6010,6010,6010,1
|
|
20230804,094100,21012990,6000,6000,6000,6000,0
|
|
20230804,094000,21012990,6000,6000,6000,6000,0
|
|
20230804,093900,21012990,6000,6020,6020,6000,68
|
|
20230804,093800,20603650,6000,6000,6000,6000,0
|
|
20230804,093700,20603650,6000,6000,6000,6000,0
|
|
20230804,093600,20603650,6000,6000,6000,6000,1
|
|
20230804,093500,20597650,6000,6000,6000,6000,0
|
|
20230804,093400,20597650,6000,6000,6000,6000,0
|
|
20230804,093300,20597650,6000,6000,6000,6000,1
|
|
20230804,093200,20591650,6000,6000,6000,6000,0
|
|
20230804,093100,20591650,6000,6000,6000,6000,0
|
|
20230804,093000,20591650,6000,6000,6000,6000,1
|
|
20230804,092900,20585650,6000,6000,6000,6000,0
|
|
20230804,092800,20585650,6000,6000,6000,6000,0
|
|
20230804,092700,20585650,6000,6000,6000,6000,1
|
|
20230804,092600,20579650,6020,6020,6020,6020,3
|
|
20230804,092500,20561590,6000,6000,6000,6000,0
|
|
20230804,092400,20561590,6000,6010,6010,6000,3
|
|
20230804,092300,20543580,6000,6000,6000,6000,0
|
|
20230804,092200,20543580,6000,6000,6000,6000,0
|
|
20230804,092100,20543580,6000,6000,6000,6000,1
|
|
20230804,092000,20537580,6000,6000,6000,6000,0
|
|
20230804,091900,20537580,6000,6000,6000,6000,0
|
|
20230804,091800,20537580,6000,5950,6000,5950,422
|
|
20230804,091700,18011850,5960,5960,5960,5960,0
|
|
20230804,091600,18011850,5960,5960,5960,5960,2
|
|
20230804,091500,17999930,5920,5920,5920,5920,16
|
|
20230804,091400,17905210,5950,5950,5950,5950,0
|
|
20230804,091300,17905210,5950,5950,5950,5950,0
|
|
20230804,091200,17905210,5950,5930,5960,5930,366
|
|
20230804,091100,15731170,5920,5930,5930,5920,292
|
|
20230804,091000,14000070,5910,5910,5910,5910,0
|
|
20230804,090900,14000070,5910,5910,5910,5910,0
|
|
20230804,090800,14000070,5910,5910,5910,5910,0
|
|
20230804,090700,14000070,5910,5910,5910,5910,0
|
|
20230804,090600,14000070,5910,5910,5910,5910,0
|
|
20230804,090500,14000070,5910,5910,5910,5910,0
|
|
20230804,090400,14000070,5910,5910,5910,5910,0
|
|
20230804,090300,14000070,5910,5910,5910,5910,259
|
|
20230804,090200,12469380,5930,5930,5930,5930,0
|
|
20230804,090100,12469380,5930,5930,5930,5930,70
|
|
20230804,090000,12054280,5940,5910,5940,5910,2036
|