664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,200100,59872230,6100,6100,6100,6100,61
|
|
20230811,200000,59872230,6100,6100,6100,6100,0
|
|
20230811,195900,59872230,6100,6100,6100,6100,0
|
|
20230811,195800,59872230,6100,6100,6100,6100,0
|
|
20230811,195700,59872230,6100,6100,6100,6100,0
|
|
20230811,195600,59872230,6100,6100,6100,6100,0
|
|
20230811,195500,59872230,6100,6100,6100,6100,0
|
|
20230811,195400,59872230,6100,6100,6100,6100,0
|
|
20230811,195300,59872230,6100,6100,6100,6100,0
|
|
20230811,195200,59872230,6100,6100,6100,6100,0
|
|
20230811,195100,59872230,6100,6100,6100,6100,0
|
|
20230811,195000,59872230,6100,6100,6100,6100,0
|
|
20230811,194900,59872230,6100,6100,6100,6100,0
|
|
20230811,194800,59872230,6100,6100,6100,6100,0
|
|
20230811,194700,59872230,6100,6100,6100,6100,0
|
|
20230811,194600,59872230,6100,6100,6100,6100,0
|
|
20230811,194500,59872230,6100,6100,6100,6100,0
|
|
20230811,194400,59872230,6100,6100,6100,6100,0
|
|
20230811,194300,59872230,6100,6100,6100,6100,0
|
|
20230811,194200,59872230,6100,6100,6100,6100,0
|
|
20230811,194100,59872230,6100,6100,6100,6100,0
|
|
20230811,194000,59872230,6100,6100,6100,6100,0
|
|
20230811,193900,59872230,6100,6100,6100,6100,0
|
|
20230811,193800,59872230,6100,6100,6100,6100,0
|
|
20230811,193700,59872230,6100,6100,6100,6100,0
|
|
20230811,193600,59872230,6100,6100,6100,6100,0
|
|
20230811,193500,59872230,6100,6100,6100,6100,0
|
|
20230811,193400,59872230,6100,6100,6100,6100,0
|
|
20230811,193300,59872230,6100,6100,6100,6100,0
|
|
20230811,193200,59872230,6100,6100,6100,6100,0
|
|
20230811,193100,59872230,6100,6100,6100,6100,61
|
|
20230811,193000,59872230,6100,6100,6100,6100,0
|
|
20230811,192900,59872230,6100,6100,6100,6100,0
|
|
20230811,192800,59872230,6100,6100,6100,6100,0
|
|
20230811,192700,59872230,6100,6100,6100,6100,0
|
|
20230811,192600,59872230,6100,6100,6100,6100,0
|
|
20230811,192500,59872230,6100,6100,6100,6100,0
|
|
20230811,192400,59872230,6100,6100,6100,6100,0
|
|
20230811,192300,59872230,6100,6100,6100,6100,0
|
|
20230811,192200,59872230,6100,6100,6100,6100,0
|
|
20230811,192100,59872230,6100,6100,6100,6100,0
|
|
20230811,192000,59872230,6100,6100,6100,6100,0
|
|
20230811,191900,59872230,6100,6100,6100,6100,0
|
|
20230811,191800,59872230,6100,6100,6100,6100,0
|
|
20230811,191700,59872230,6100,6100,6100,6100,0
|
|
20230811,191600,59872230,6100,6100,6100,6100,0
|
|
20230811,191500,59872230,6100,6100,6100,6100,0
|
|
20230811,191400,59872230,6100,6100,6100,6100,0
|
|
20230811,191300,59872230,6100,6100,6100,6100,0
|
|
20230811,191200,59872230,6100,6100,6100,6100,0
|
|
20230811,191100,59872230,6100,6100,6100,6100,0
|
|
20230811,191000,59872230,6100,6100,6100,6100,0
|
|
20230811,190900,59872230,6100,6100,6100,6100,0
|
|
20230811,190800,59872230,6100,6100,6100,6100,0
|
|
20230811,190700,59872230,6100,6100,6100,6100,0
|
|
20230811,190600,59872230,6100,6100,6100,6100,0
|
|
20230811,190500,59872230,6100,6100,6100,6100,0
|
|
20230811,190400,59872230,6100,6100,6100,6100,0
|
|
20230811,190300,59872230,6100,6100,6100,6100,0
|
|
20230811,190200,59872230,6100,6100,6100,6100,0
|
|
20230811,190100,59872230,6100,6100,6100,6100,61
|
|
20230811,190000,59872230,6100,6100,6100,6100,0
|
|
20230811,185900,59872230,6100,6100,6100,6100,0
|
|
20230811,185800,59872230,6100,6100,6100,6100,0
|
|
20230811,185700,59872230,6100,6100,6100,6100,0
|
|
20230811,185600,59872230,6100,6100,6100,6100,0
|
|
20230811,185500,59872230,6100,6100,6100,6100,0
|
|
20230811,185400,59872230,6100,6100,6100,6100,0
|
|
20230811,185300,59872230,6100,6100,6100,6100,0
|
|
20230811,185200,59872230,6100,6100,6100,6100,0
|
|
20230811,185100,59872230,6100,6100,6100,6100,0
|
|
20230811,185000,59872230,6100,6100,6100,6100,0
|
|
20230811,184900,59872230,6100,6100,6100,6100,0
|
|
20230811,184800,59872230,6100,6100,6100,6100,0
|
|
20230811,184700,59872230,6100,6100,6100,6100,0
|
|
20230811,184600,59872230,6100,6100,6100,6100,0
|
|
20230811,184500,59872230,6100,6100,6100,6100,0
|
|
20230811,184400,59872230,6100,6100,6100,6100,0
|
|
20230811,184300,59872230,6100,6100,6100,6100,0
|
|
20230811,184200,59872230,6100,6100,6100,6100,0
|
|
20230811,184100,59872230,6100,6100,6100,6100,0
|
|
20230811,184000,59872230,6100,6100,6100,6100,0
|
|
20230811,183900,59872230,6100,6100,6100,6100,0
|
|
20230811,183800,59872230,6100,6100,6100,6100,0
|
|
20230811,183700,59872230,6100,6100,6100,6100,0
|
|
20230811,183600,59872230,6100,6100,6100,6100,0
|
|
20230811,183500,59872230,6100,6100,6100,6100,0
|
|
20230811,183400,59872230,6100,6100,6100,6100,0
|
|
20230811,183300,59872230,6100,6100,6100,6100,0
|
|
20230811,183200,59872230,6100,6100,6100,6100,0
|
|
20230811,183100,59872230,6100,6100,6100,6100,61
|
|
20230811,183000,59872230,6100,6100,6100,6100,0
|
|
20230811,182900,59872230,6100,6100,6100,6100,0
|
|
20230811,182800,59872230,6100,6100,6100,6100,0
|
|
20230811,182700,59872230,6100,6100,6100,6100,0
|
|
20230811,182600,59872230,6100,6100,6100,6100,0
|
|
20230811,182500,59872230,6100,6100,6100,6100,0
|
|
20230811,182400,59872230,6100,6100,6100,6100,0
|
|
20230811,182300,59872230,6100,6100,6100,6100,0
|
|
20230811,182200,59872230,6100,6100,6100,6100,0
|
|
20230811,182100,59872230,6100,6100,6100,6100,0
|
|
20230811,182000,59872230,6100,6100,6100,6100,0
|
|
20230811,181900,59872230,6100,6100,6100,6100,0
|
|
20230811,181800,59872230,6100,6100,6100,6100,0
|
|
20230811,181700,59872230,6100,6100,6100,6100,0
|
|
20230811,181600,59872230,6100,6100,6100,6100,0
|
|
20230811,181500,59872230,6100,6100,6100,6100,0
|
|
20230811,181400,59872230,6100,6100,6100,6100,0
|
|
20230811,181300,59872230,6100,6100,6100,6100,0
|
|
20230811,181200,59872230,6100,6100,6100,6100,0
|
|
20230811,181100,59872230,6100,6100,6100,6100,0
|
|
20230811,181000,59872230,6100,6100,6100,6100,0
|
|
20230811,180900,59872230,6100,6100,6100,6100,0
|
|
20230811,180800,59872230,6100,6100,6100,6100,0
|
|
20230811,180700,59872230,6100,6100,6100,6100,0
|
|
20230811,180600,59872230,6100,6100,6100,6100,0
|
|
20230811,180500,59872230,6100,6100,6100,6100,0
|
|
20230811,180400,59872230,6100,6100,6100,6100,0
|
|
20230811,180300,59872230,6100,6100,6100,6100,0
|
|
20230811,180200,59872230,6100,6100,6100,6100,0
|
|
20230811,180100,59872230,6100,6100,6100,6100,61
|
|
20230811,180000,59872230,6100,6100,6100,6100,0
|
|
20230811,175900,59872230,6100,6100,6100,6100,0
|
|
20230811,175800,59872230,6100,6100,6100,6100,0
|
|
20230811,175700,59872230,6100,6100,6100,6100,0
|
|
20230811,175600,59872230,6100,6100,6100,6100,0
|
|
20230811,175500,59872230,6100,6100,6100,6100,0
|
|
20230811,175400,59872230,6100,6100,6100,6100,0
|
|
20230811,175300,59872230,6100,6100,6100,6100,0
|
|
20230811,175200,59872230,6100,6100,6100,6100,0
|
|
20230811,175100,59872230,6100,6100,6100,6100,0
|
|
20230811,175000,59872230,6100,6100,6100,6100,0
|
|
20230811,174900,59872230,6100,6100,6100,6100,0
|
|
20230811,174800,59872230,6100,6100,6100,6100,0
|
|
20230811,174700,59872230,6100,6100,6100,6100,0
|
|
20230811,174600,59872230,6100,6100,6100,6100,0
|
|
20230811,174500,59872230,6100,6100,6100,6100,0
|
|
20230811,174400,59872230,6100,6100,6100,6100,0
|
|
20230811,174300,59872230,6100,6100,6100,6100,0
|
|
20230811,174200,59872230,6100,6100,6100,6100,0
|
|
20230811,174100,59872230,6100,6100,6100,6100,0
|
|
20230811,174000,59872230,6100,6100,6100,6100,0
|
|
20230811,173900,59872230,6100,6100,6100,6100,0
|
|
20230811,173800,59872230,6100,6100,6100,6100,0
|
|
20230811,173700,59872230,6100,6100,6100,6100,0
|
|
20230811,173600,59872230,6100,6100,6100,6100,0
|
|
20230811,173500,59872230,6100,6100,6100,6100,0
|
|
20230811,173400,59872230,6100,6100,6100,6100,0
|
|
20230811,173300,59872230,6100,6100,6100,6100,0
|
|
20230811,173200,59872230,6100,6100,6100,6100,0
|
|
20230811,173100,59872230,6100,6100,6100,6100,61
|
|
20230811,173000,59872230,6100,6100,6100,6100,0
|
|
20230811,172900,59872230,6100,6100,6100,6100,0
|
|
20230811,172800,59872230,6100,6100,6100,6100,0
|
|
20230811,172700,59872230,6100,6100,6100,6100,0
|
|
20230811,172600,59872230,6100,6100,6100,6100,0
|
|
20230811,172500,59872230,6100,6100,6100,6100,0
|
|
20230811,172400,59872230,6100,6100,6100,6100,0
|
|
20230811,172300,59872230,6100,6100,6100,6100,0
|
|
20230811,172200,59872230,6100,6100,6100,6100,0
|
|
20230811,172100,59872230,6100,6100,6100,6100,0
|
|
20230811,172000,59872230,6100,6100,6100,6100,0
|
|
20230811,171900,59872230,6100,6100,6100,6100,0
|
|
20230811,171800,59872230,6100,6100,6100,6100,0
|
|
20230811,171700,59872230,6100,6100,6100,6100,0
|
|
20230811,171600,59872230,6100,6100,6100,6100,0
|
|
20230811,171500,59872230,6100,6100,6100,6100,0
|
|
20230811,171400,59872230,6100,6100,6100,6100,0
|
|
20230811,171300,59872230,6100,6100,6100,6100,0
|
|
20230811,171200,59872230,6100,6100,6100,6100,0
|
|
20230811,171100,59872230,6100,6100,6100,6100,0
|
|
20230811,171000,59872230,6100,6100,6100,6100,0
|
|
20230811,170900,59872230,6100,6100,6100,6100,0
|
|
20230811,170800,59872230,6100,6100,6100,6100,0
|
|
20230811,170700,59872230,6100,6100,6100,6100,0
|
|
20230811,170600,59872230,6100,6100,6100,6100,0
|
|
20230811,170500,59872230,6100,6100,6100,6100,0
|
|
20230811,170400,59872230,6100,6100,6100,6100,0
|
|
20230811,170300,59872230,6100,6100,6100,6100,0
|
|
20230811,170200,59872230,6100,6100,6100,6100,0
|
|
20230811,170100,59872230,6100,6100,6100,6100,61
|
|
20230811,170000,59872230,6100,6100,6100,6100,0
|
|
20230811,165900,59872230,6100,6100,6100,6100,0
|
|
20230811,165800,59872230,6100,6100,6100,6100,0
|
|
20230811,165700,59872230,6100,6100,6100,6100,0
|
|
20230811,165600,59872230,6100,6100,6100,6100,0
|
|
20230811,165500,59872230,6100,6100,6100,6100,0
|
|
20230811,165400,59872230,6100,6100,6100,6100,0
|
|
20230811,165300,59872230,6100,6100,6100,6100,0
|
|
20230811,165200,59872230,6100,6100,6100,6100,0
|
|
20230811,165100,59872230,6100,6100,6100,6100,0
|
|
20230811,165000,59872230,6100,6100,6100,6100,0
|
|
20230811,164900,59872230,6100,6100,6100,6100,0
|
|
20230811,164800,59872230,6100,6100,6100,6100,0
|
|
20230811,164700,59872230,6100,6100,6100,6100,0
|
|
20230811,164600,59872230,6100,6100,6100,6100,0
|
|
20230811,164500,59872230,6100,6100,6100,6100,0
|
|
20230811,164400,59872230,6100,6100,6100,6100,0
|
|
20230811,164300,59872230,6100,6100,6100,6100,0
|
|
20230811,164200,59872230,6100,6100,6100,6100,0
|
|
20230811,164100,59872230,6100,6100,6100,6100,0
|
|
20230811,164000,59872230,6100,6100,6100,6100,0
|
|
20230811,163900,59872230,6100,6100,6100,6100,0
|
|
20230811,163800,59872230,6100,6100,6100,6100,0
|
|
20230811,163700,59872230,6100,6100,6100,6100,0
|
|
20230811,163600,59872230,6100,6100,6100,6100,0
|
|
20230811,163500,59872230,6100,6100,6100,6100,0
|
|
20230811,163400,59872230,6100,6100,6100,6100,0
|
|
20230811,163300,59872230,6100,6100,6100,6100,0
|
|
20230811,163200,59872230,6100,6100,6100,6100,0
|
|
20230811,163100,59872230,6100,6100,6100,6100,61
|
|
20230811,163000,59872230,6100,6100,6100,6100,0
|
|
20230811,162900,59872230,6100,6100,6100,6100,0
|
|
20230811,162800,59872230,6100,6100,6100,6100,0
|
|
20230811,162700,59872230,6100,6100,6100,6100,0
|
|
20230811,162600,59872230,6100,6100,6100,6100,0
|
|
20230811,162500,59872230,6100,6100,6100,6100,0
|
|
20230811,162400,59872230,6100,6100,6100,6100,0
|
|
20230811,162300,59872230,6100,6100,6100,6100,0
|
|
20230811,162200,59872230,6100,6100,6100,6100,0
|
|
20230811,162100,59872230,6100,6100,6100,6100,0
|
|
20230811,162000,59872230,6100,6100,6100,6100,0
|
|
20230811,161900,59872230,6100,6100,6100,6100,0
|
|
20230811,161800,59872230,6100,6100,6100,6100,0
|
|
20230811,161700,59872230,6100,6100,6100,6100,0
|
|
20230811,161600,59872230,6100,6100,6100,6100,0
|
|
20230811,161500,59872230,6100,6100,6100,6100,0
|
|
20230811,161400,59872230,6100,6100,6100,6100,0
|
|
20230811,161300,59872230,6100,6100,6100,6100,0
|
|
20230811,161200,59872230,6100,6100,6100,6100,0
|
|
20230811,161100,59872230,6100,6100,6100,6100,0
|
|
20230811,161000,59872230,6100,6100,6100,6100,0
|
|
20230811,160900,59872230,6100,6100,6100,6100,0
|
|
20230811,160800,59872230,6100,6100,6100,6100,0
|
|
20230811,160700,59872230,6100,6100,6100,6100,0
|
|
20230811,160600,59872230,6100,6100,6100,6100,0
|
|
20230811,160500,59872230,6100,6100,6100,6100,0
|
|
20230811,160400,59872230,6100,6100,6100,6100,0
|
|
20230811,160300,59872230,6100,6100,6100,6100,0
|
|
20230811,160200,59872230,6100,6100,6100,6100,0
|
|
20230811,160100,59872230,6100,6100,6100,6100,61
|
|
20230811,160000,59872230,6100,6100,6100,6100,0
|
|
20230811,155900,59872230,6100,6100,6100,6100,0
|
|
20230811,155800,59872230,6100,6100,6100,6100,0
|
|
20230811,155700,59872230,6100,6100,6100,6100,0
|
|
20230811,155600,59872230,6100,6100,6100,6100,0
|
|
20230811,155500,59872230,6100,6100,6100,6100,0
|
|
20230811,155400,59872230,6100,6100,6100,6100,0
|
|
20230811,155300,59872230,6100,6100,6100,6100,0
|
|
20230811,155200,59872230,6100,6100,6100,6100,0
|
|
20230811,155100,59872230,6100,6100,6100,6100,0
|
|
20230811,155000,59872230,6100,6100,6100,6100,0
|
|
20230811,154900,59872230,6100,6100,6100,6100,0
|
|
20230811,154800,59872230,6100,6100,6100,6100,0
|
|
20230811,154700,59872230,6100,6100,6100,6100,0
|
|
20230811,154600,59872230,6100,6100,6100,6100,0
|
|
20230811,154500,59872230,6100,6100,6100,6100,0
|
|
20230811,154400,59872230,6100,6100,6100,6100,0
|
|
20230811,154300,59872230,6100,6100,6100,6100,0
|
|
20230811,154200,59872230,6100,6100,6100,6100,0
|
|
20230811,154100,59872230,6100,6100,6100,6100,0
|
|
20230811,154000,59872230,6100,6100,6100,6100,0
|
|
20230811,153900,59872230,6100,6100,6100,6100,0
|
|
20230811,153800,59872230,6100,6100,6100,6100,0
|
|
20230811,153700,59872230,6100,6100,6100,6100,0
|
|
20230811,153600,59872230,6100,6100,6100,6100,0
|
|
20230811,153500,59872230,6100,6100,6100,6100,0
|
|
20230811,153400,59872230,6100,6100,6100,6100,0
|
|
20230811,153300,59872230,6100,6100,6100,6100,0
|
|
20230811,153200,59872230,6100,6100,6100,6100,0
|
|
20230811,153100,59872230,6100,6100,6100,6100,61
|
|
20230811,153000,59872230,6100,6100,6100,6100,61
|
|
20230811,152900,59500130,6100,6100,6100,6100,0
|
|
20230811,152800,59500130,6100,6100,6100,6100,0
|
|
20230811,152700,59500130,6100,6100,6100,6100,0
|
|
20230811,152600,59500130,6100,6100,6100,6100,0
|
|
20230811,152500,59500130,6100,6100,6100,6100,0
|
|
20230811,152400,59500130,6100,6100,6100,6100,0
|
|
20230811,152300,59500130,6100,6100,6100,6100,0
|
|
20230811,152200,59500130,6100,6100,6100,6100,0
|
|
20230811,152100,59500130,6100,6100,6100,6100,0
|
|
20230811,152000,59500130,6100,6100,6100,6100,0
|
|
20230811,151900,59500130,6100,6060,6100,6060,27
|
|
20230811,151800,59336470,6090,6080,6090,6080,38
|
|
20230811,151700,59105370,6080,6080,6080,6080,0
|
|
20230811,151600,59105370,6080,6080,6080,6080,0
|
|
20230811,151500,59105370,6080,6080,6080,6080,0
|
|
20230811,151400,59105370,6080,6080,6080,6080,0
|
|
20230811,151300,59105370,6080,6040,6080,6040,5
|
|
20230811,151200,59075130,6050,6050,6050,6050,0
|
|
20230811,151100,59075130,6050,6060,6060,6050,32
|
|
20230811,151000,58881520,6080,6070,6080,6070,28
|
|
20230811,150900,58711520,6070,6070,6070,6070,0
|
|
20230811,150800,58711520,6070,6070,6070,6070,14
|
|
20230811,150700,58626540,6080,6080,6080,6080,0
|
|
20230811,150600,58626540,6080,6080,6080,6080,0
|
|
20230811,150500,58626540,6080,6080,6080,6080,0
|
|
20230811,150400,58626540,6080,6080,6080,6080,1
|
|
20230811,150300,58620460,6070,6030,6070,6030,250
|
|
20230811,150200,57107980,6020,6080,6080,6020,264
|
|
20230811,150100,55505660,6090,6070,6090,6060,8
|
|
20230811,150000,55457130,6090,6080,6090,6060,46
|
|
20230811,145900,55177920,6080,6080,6090,6080,4
|
|
20230811,145800,55153590,6080,6090,6090,6080,3
|
|
20230811,145700,55135340,6080,6040,6080,6040,12
|
|
20230811,145600,55062780,6030,6030,6030,6030,0
|
|
20230811,145500,55062780,6030,6030,6030,6030,0
|
|
20230811,145400,55062780,6030,6030,6030,6030,0
|
|
20230811,145300,55062780,6030,6030,6030,6030,0
|
|
20230811,145200,55062780,6030,6030,6030,6030,0
|
|
20230811,145100,55062780,6030,6030,6030,6030,0
|
|
20230811,145000,55062780,6030,6030,6030,6030,0
|
|
20230811,144900,55062780,6030,6030,6030,6030,0
|
|
20230811,144800,55062780,6030,6030,6030,6030,0
|
|
20230811,144700,55062780,6030,6030,6030,6030,0
|
|
20230811,144600,55062780,6030,6030,6030,6030,0
|
|
20230811,144500,55062780,6030,6040,6090,6030,1042
|
|
20230811,144400,48738340,6040,6040,6040,6040,0
|
|
20230811,144300,48738340,6040,6040,6040,6040,0
|
|
20230811,144200,48738340,6040,6040,6040,6040,0
|
|
20230811,144100,48738340,6040,6040,6040,6040,0
|
|
20230811,144000,48738340,6040,6040,6040,6040,0
|
|
20230811,143900,48738340,6040,6040,6040,6040,0
|
|
20230811,143800,48738340,6040,6040,6040,6040,0
|
|
20230811,143700,48738340,6040,6040,6040,6040,0
|
|
20230811,143600,48738340,6040,6040,6040,6040,0
|
|
20230811,143500,48738340,6040,6030,6040,6030,415
|
|
20230811,143400,46233890,6000,6000,6000,6000,0
|
|
20230811,143300,46233890,6000,6000,6000,6000,0
|
|
20230811,143200,46233890,6000,6000,6000,6000,0
|
|
20230811,143100,46233890,6000,6010,6010,6000,805
|
|
20230811,143000,41401270,6030,6030,6030,6030,0
|
|
20230811,142900,41401270,6030,6030,6030,6030,13
|
|
20230811,142800,41322880,6010,6010,6010,6010,0
|
|
20230811,142700,41322880,6010,6010,6010,6010,0
|
|
20230811,142600,41322880,6010,6010,6010,6010,0
|
|
20230811,142500,41322880,6010,6010,6010,6010,0
|
|
20230811,142400,41322880,6010,6010,6010,6010,0
|
|
20230811,142300,41322880,6010,6010,6010,6010,0
|
|
20230811,142200,41322880,6010,6010,6010,6010,0
|
|
20230811,142100,41322880,6010,6010,6010,6010,0
|
|
20230811,142000,41322880,6010,6010,6010,6010,64
|
|
20230811,141900,40938240,6000,6000,6000,6000,0
|
|
20230811,141800,40938240,6000,6000,6000,6000,0
|
|
20230811,141700,40938240,6000,6000,6000,6000,0
|
|
20230811,141600,40938240,6000,6000,6000,6000,0
|
|
20230811,141500,40938240,6000,6000,6000,6000,66
|
|
20230811,141400,40542240,6000,6000,6000,6000,0
|
|
20230811,141300,40542240,6000,6000,6000,6000,10
|
|
20230811,141200,40482240,6000,6000,6000,6000,0
|
|
20230811,141100,40482240,6000,6000,6000,6000,0
|
|
20230811,141000,40482240,6000,6000,6000,6000,66
|
|
20230811,140900,40086240,6010,6010,6010,6010,33
|
|
20230811,140800,39887910,6000,6000,6000,6000,0
|
|
20230811,140700,39887910,6000,6000,6000,6000,0
|
|
20230811,140600,39887910,6000,6000,6000,6000,0
|
|
20230811,140500,39887910,6000,6000,6000,6000,66
|
|
20230811,140400,39491910,6000,6000,6000,6000,0
|
|
20230811,140300,39491910,6000,6000,6000,6000,0
|
|
20230811,140200,39491910,6000,6000,6000,6000,0
|
|
20230811,140100,39491910,6000,6000,6000,6000,94
|
|
20230811,140000,38927910,6000,6000,6000,6000,66
|
|
20230811,135900,38531910,6010,6010,6010,6010,13
|
|
20230811,135800,38453780,6000,6000,6000,6000,0
|
|
20230811,135700,38453780,6000,6000,6000,6000,0
|
|
20230811,135600,38453780,6000,6000,6000,6000,0
|
|
20230811,135500,38453780,6000,6000,6000,6000,66
|
|
20230811,135400,38057780,6010,6000,6010,6000,8
|
|
20230811,135300,38009760,6000,6000,6000,6000,5
|
|
20230811,135200,37979760,6000,6000,6000,6000,0
|
|
20230811,135100,37979760,6000,6000,6000,6000,0
|
|
20230811,135000,37979760,6000,6000,6000,6000,66
|
|
20230811,134900,37583760,6000,6000,6000,6000,0
|
|
20230811,134800,37583760,6000,6000,6000,6000,0
|
|
20230811,134700,37583760,6000,6000,6000,6000,0
|
|
20230811,134600,37583760,6000,6000,6000,6000,0
|
|
20230811,134500,37583760,6000,6000,6000,6000,33
|
|
20230811,134400,37385760,6000,6000,6000,6000,0
|
|
20230811,134300,37385760,6000,6000,6000,6000,0
|
|
20230811,134200,37385760,6000,6000,6000,6000,0
|
|
20230811,134100,37385760,6000,6000,6000,6000,0
|
|
20230811,134000,37385760,6000,6000,6000,6000,33
|
|
20230811,133900,37187760,6000,6000,6000,6000,0
|
|
20230811,133800,37187760,6000,6000,6000,6000,0
|
|
20230811,133700,37187760,6000,6000,6000,6000,0
|
|
20230811,133600,37187760,6000,6000,6000,6000,0
|
|
20230811,133500,37187760,6000,6000,6000,6000,33
|
|
20230811,133400,36989760,6000,6000,6000,6000,0
|
|
20230811,133300,36989760,6000,6000,6000,6000,0
|
|
20230811,133200,36989760,6000,6000,6000,6000,0
|
|
20230811,133100,36989760,6000,6000,6000,6000,254
|
|
20230811,133000,35465760,6000,6030,6030,6000,310
|
|
20230811,132900,33605370,6000,6000,6000,6000,0
|
|
20230811,132800,33605370,6000,6000,6000,6000,0
|
|
20230811,132700,33605370,6000,6000,6000,6000,0
|
|
20230811,132600,33605370,6000,6000,6000,6000,0
|
|
20230811,132500,33605370,6000,6000,6000,6000,33
|
|
20230811,132400,33407370,6030,6030,6030,6030,0
|
|
20230811,132300,33407370,6030,6030,6030,6030,0
|
|
20230811,132200,33407370,6030,6030,6030,6030,2
|
|
20230811,132100,33395310,6000,6000,6000,6000,0
|
|
20230811,132000,33395310,6000,6000,6000,6000,33
|
|
20230811,131900,33197310,6030,6030,6030,6030,0
|
|
20230811,131800,33197310,6030,6030,6030,6030,5
|
|
20230811,131700,33167160,6000,6000,6000,6000,0
|
|
20230811,131600,33167160,6000,6000,6000,6000,0
|
|
20230811,131500,33167160,6000,6000,6000,6000,0
|
|
20230811,131400,33167160,6000,6000,6000,6000,0
|
|
20230811,131300,33167160,6000,6000,6000,6000,0
|
|
20230811,131200,33167160,6000,6000,6000,6000,0
|
|
20230811,131100,33167160,6000,6000,6000,6000,0
|
|
20230811,131000,33167160,6000,6000,6000,6000,33
|
|
20230811,130900,32969160,6000,6000,6000,6000,0
|
|
20230811,130800,32969160,6000,6000,6000,6000,1
|
|
20230811,130700,32963160,6000,6000,6000,6000,0
|
|
20230811,130600,32963160,6000,6000,6000,6000,0
|
|
20230811,130500,32963160,6000,6000,6000,6000,33
|
|
20230811,130400,32765160,6020,6020,6020,6020,1
|
|
20230811,130300,32759140,6000,6000,6000,6000,0
|
|
20230811,130200,32759140,6000,6000,6000,6000,0
|
|
20230811,130100,32759140,6000,6000,6000,6000,0
|
|
20230811,130000,32759140,6000,6000,6000,6000,33
|
|
20230811,125900,32561140,6000,6000,6000,6000,15
|
|
20230811,125800,32471140,6010,6010,6010,6010,0
|
|
20230811,125700,32471140,6010,6010,6010,6010,0
|
|
20230811,125600,32471140,6010,6010,6010,6010,0
|
|
20230811,125500,32471140,6010,6010,6010,6010,10
|
|
20230811,125400,32411040,6030,6030,6030,6030,5
|
|
20230811,125300,32380890,6000,6000,6000,6000,0
|
|
20230811,125200,32380890,6000,6000,6000,6000,0
|
|
20230811,125100,32380890,6000,6000,6000,6000,0
|
|
20230811,125000,32380890,6000,6000,6000,6000,33
|
|
20230811,124900,32182890,6000,6000,6000,6000,0
|
|
20230811,124800,32182890,6000,6000,6000,6000,5
|
|
20230811,124700,32152890,6000,6000,6000,6000,0
|
|
20230811,124600,32152890,6000,6000,6000,6000,0
|
|
20230811,124500,32152890,6000,6000,6000,6000,33
|
|
20230811,124400,31954890,6040,6040,6040,6040,0
|
|
20230811,124300,31954890,6040,6040,6040,6040,5
|
|
20230811,124200,31924690,6000,6000,6000,6000,0
|
|
20230811,124100,31924690,6000,6000,6000,6000,0
|
|
20230811,124000,31924690,6000,6000,6000,6000,33
|
|
20230811,123900,31726690,6000,6000,6000,6000,0
|
|
20230811,123800,31726690,6000,6000,6000,6000,5
|
|
20230811,123700,31696690,6000,6000,6000,6000,0
|
|
20230811,123600,31696690,6000,6000,6000,6000,0
|
|
20230811,123500,31696690,6000,6000,6000,6000,33
|
|
20230811,123400,31498690,6040,6040,6040,6040,0
|
|
20230811,123300,31498690,6040,6040,6040,6040,5
|
|
20230811,123200,31468490,6010,6010,6010,6010,0
|
|
20230811,123100,31468490,6010,6010,6010,6010,0
|
|
20230811,123000,31468490,6010,6010,6010,6010,33
|
|
20230811,122900,31270160,6010,6010,6010,6010,0
|
|
20230811,122800,31270160,6010,6010,6010,6010,4
|
|
20230811,122700,31246120,6020,6020,6020,6020,0
|
|
20230811,122600,31246120,6020,6020,6020,6020,680
|
|
20230811,122500,27152520,6020,6020,6020,6020,33
|
|
20230811,122400,26953860,6020,6020,6020,6020,0
|
|
20230811,122300,26953860,6020,6020,6020,6020,5
|
|
20230811,122200,26923760,6010,6010,6010,6010,0
|
|
20230811,122100,26923760,6010,6010,6010,6010,0
|
|
20230811,122000,26923760,6010,6010,6010,6010,33
|
|
20230811,121900,26725430,6010,6010,6010,6010,0
|
|
20230811,121800,26725430,6010,6010,6010,6010,5
|
|
20230811,121700,26695380,6040,6000,6040,6000,356
|
|
20230811,121600,24546480,6000,6000,6000,6000,0
|
|
20230811,121500,24546480,6000,6000,6000,6000,33
|
|
20230811,121400,24348480,6000,6000,6000,6000,0
|
|
20230811,121300,24348480,6000,6000,6000,6000,5
|
|
20230811,121200,24318480,6000,6000,6000,6000,0
|
|
20230811,121100,24318480,6000,6000,6000,6000,0
|
|
20230811,121000,24318480,6000,6000,6000,6000,33
|
|
20230811,120900,24120480,6000,6000,6000,6000,0
|
|
20230811,120800,24120480,6000,6000,6000,6000,5
|
|
20230811,120700,24090480,6040,6000,6040,6000,2
|
|
20230811,120600,24078440,6010,6010,6010,6010,0
|
|
20230811,120500,24078440,6010,6010,6010,6010,33
|
|
20230811,120400,23880110,6010,6010,6010,6010,0
|
|
20230811,120300,23880110,6010,6010,6010,6010,5
|
|
20230811,120200,23850060,6010,6010,6010,6010,0
|
|
20230811,120100,23850060,6010,6010,6010,6010,0
|
|
20230811,120000,23850060,6010,6010,6010,6010,33
|
|
20230811,115900,23651730,6010,6010,6010,6010,0
|
|
20230811,115800,23651730,6010,6010,6010,6010,5
|
|
20230811,115700,23621680,6010,6010,6010,6010,0
|
|
20230811,115600,23621680,6010,6010,6010,6010,0
|
|
20230811,115500,23621680,6010,6010,6010,6010,33
|
|
20230811,115400,23423350,6010,6010,6010,6010,0
|
|
20230811,115300,23423350,6010,6010,6010,6010,5
|
|
20230811,115200,23393300,6010,6010,6010,6010,0
|
|
20230811,115100,23393300,6010,6010,6010,6010,0
|
|
20230811,115000,23393300,6010,6010,6010,6010,33
|
|
20230811,114900,23194970,6010,6010,6010,6010,0
|
|
20230811,114800,23194970,6010,6010,6010,6010,5
|
|
20230811,114700,23164920,6010,6010,6010,6010,0
|
|
20230811,114600,23164920,6010,6010,6010,6010,0
|
|
20230811,114500,23164920,6010,6010,6010,6010,33
|
|
20230811,114400,22966590,6010,6010,6010,6010,0
|
|
20230811,114300,22966590,6010,6010,6010,6010,5
|
|
20230811,114200,22936540,6010,6010,6010,6010,0
|
|
20230811,114100,22936540,6010,6010,6010,6010,0
|
|
20230811,114000,22936540,6010,6010,6010,6010,33
|
|
20230811,113900,22738210,6010,6010,6010,6010,0
|
|
20230811,113800,22738210,6010,6010,6010,6010,5
|
|
20230811,113700,22708160,6010,6010,6010,6010,0
|
|
20230811,113600,22708160,6010,6010,6010,6010,0
|
|
20230811,113500,22708160,6010,6010,6010,6010,33
|
|
20230811,113400,22509830,6010,6010,6010,6010,0
|
|
20230811,113300,22509830,6010,6010,6010,6010,5
|
|
20230811,113200,22479780,6010,6010,6010,6010,0
|
|
20230811,113100,22479780,6010,6010,6010,6010,0
|
|
20230811,113000,22479780,6010,6010,6010,6010,33
|
|
20230811,112900,22281450,6020,6020,6020,6020,0
|
|
20230811,112800,22281450,6020,6020,6020,6020,3
|
|
20230811,112700,22263390,6020,6020,6020,6020,0
|
|
20230811,112600,22263390,6020,6020,6020,6020,0
|
|
20230811,112500,22263390,6020,6040,6040,6020,2
|
|
20230811,112400,22251330,6030,6030,6030,6030,1
|
|
20230811,112300,22245300,6010,6010,6010,6010,5
|
|
20230811,112200,22215250,6010,6010,6010,6010,0
|
|
20230811,112100,22215250,6010,6010,6010,6010,0
|
|
20230811,112000,22215250,6010,6010,6010,6010,33
|
|
20230811,111900,22016920,6020,6020,6020,6020,0
|
|
20230811,111800,22016920,6020,6020,6020,6020,2
|
|
20230811,111700,22004880,6010,6010,6010,6010,0
|
|
20230811,111600,22004880,6010,6010,6010,6010,0
|
|
20230811,111500,22004880,6010,6010,6010,6010,33
|
|
20230811,111400,21806550,6000,6000,6000,6000,0
|
|
20230811,111300,21806550,6000,6000,6000,6000,5
|
|
20230811,111200,21776550,6010,6020,6020,6010,50
|
|
20230811,111100,21476040,6030,6030,6030,6030,0
|
|
20230811,111000,21476040,6030,6030,6030,6030,1
|
|
20230811,110900,21470010,6040,6040,6040,6040,0
|
|
20230811,110800,21470010,6040,6000,6040,6000,10
|
|
20230811,110700,21409970,6000,6000,6000,6000,0
|
|
20230811,110600,21409970,6000,6000,6000,6000,0
|
|
20230811,110500,21409970,6000,6010,6010,6000,53
|
|
20230811,110400,21091960,6040,6030,6040,6030,154
|
|
20230811,110300,20162770,6010,6010,6010,6010,5
|
|
20230811,110200,20132720,6020,6020,6020,6020,0
|
|
20230811,110100,20132720,6020,6020,6020,6020,0
|
|
20230811,110000,20132720,6020,6020,6020,6020,1
|
|
20230811,105900,20126700,6030,6010,6030,6010,3
|
|
20230811,105800,20108650,6010,6020,6030,6010,23
|
|
20230811,105700,19970120,6020,6020,6020,6020,0
|
|
20230811,105600,19970120,6020,6020,6020,6020,0
|
|
20230811,105500,19970120,6020,6000,6020,6000,34
|
|
20230811,105400,19766100,6000,6000,6000,6000,0
|
|
20230811,105300,19766100,6000,6000,6000,6000,5
|
|
20230811,105200,19736100,6020,6020,6020,6020,4
|
|
20230811,105100,19712020,6000,6000,6000,6000,0
|
|
20230811,105000,19712020,6000,6000,6000,6000,33
|
|
20230811,104900,19514020,6000,6000,6000,6000,0
|
|
20230811,104800,19514020,6000,6020,6020,6000,9
|
|
20230811,104700,19459940,6000,6000,6000,6000,0
|
|
20230811,104600,19459940,6000,6000,6000,6000,0
|
|
20230811,104500,19459940,6000,6020,6020,6000,41
|
|
20230811,104400,19213780,6010,6010,6010,6010,0
|
|
20230811,104300,19213780,6010,6010,6010,6010,1
|
|
20230811,104200,19207770,6020,6020,6020,6020,0
|
|
20230811,104100,19207770,6020,6020,6020,6020,0
|
|
20230811,104000,19207770,6020,6020,6020,6000,43
|
|
20230811,103900,18949570,6010,6010,6010,6010,0
|
|
20230811,103800,18949570,6010,6010,6010,6010,5
|
|
20230811,103700,18919520,6000,6000,6000,6000,0
|
|
20230811,103600,18919520,6000,6000,6000,6000,0
|
|
20230811,103500,18919520,6000,6000,6000,6000,33
|
|
20230811,103400,18721520,6000,6000,6000,6000,0
|
|
20230811,103300,18721520,6000,6000,6000,6000,5
|
|
20230811,103200,18691520,6000,6000,6000,6000,0
|
|
20230811,103100,18691520,6000,6000,6000,6000,0
|
|
20230811,103000,18691520,6000,6000,6000,6000,33
|
|
20230811,102900,18493520,6000,6000,6000,6000,10
|
|
20230811,102800,18433520,6000,6000,6000,6000,5
|
|
20230811,102700,18403520,6030,6030,6030,6030,0
|
|
20230811,102600,18403520,6030,6020,6030,6020,3
|
|
20230811,102500,18385440,6000,6000,6000,6000,33
|
|
20230811,102400,18187440,6000,6000,6000,6000,10
|
|
20230811,102300,18127440,6000,6000,6000,6000,5
|
|
20230811,102200,18097440,6000,6000,6000,6000,0
|
|
20230811,102100,18097440,6000,6000,6000,6000,0
|
|
20230811,102000,18097440,6000,6000,6000,6000,33
|
|
20230811,101900,17899440,6000,6000,6000,6000,0
|
|
20230811,101800,17899440,6000,6020,6020,6000,15
|
|
20230811,101700,17809330,6030,6010,6030,6010,3
|
|
20230811,101600,17791280,6000,6000,6000,6000,0
|
|
20230811,101500,17791280,6000,6000,6000,6000,33
|
|
20230811,101400,17593280,6000,6000,6000,6000,0
|
|
20230811,101300,17593280,6000,6000,6000,6000,5
|
|
20230811,101200,17563280,6000,6000,6000,6000,0
|
|
20230811,101100,17563280,6000,6000,6000,6000,0
|
|
20230811,101000,17563280,6000,6000,6000,6000,33
|
|
20230811,100900,17365280,6000,6000,6000,6000,0
|
|
20230811,100800,17365280,6000,6000,6000,6000,5
|
|
20230811,100700,17335280,6010,6010,6010,6010,0
|
|
20230811,100600,17335280,6010,6010,6010,6010,0
|
|
20230811,100500,17335280,6010,6010,6010,6010,5
|
|
20230811,100400,17305230,6010,6010,6010,6010,0
|
|
20230811,100300,17305230,6010,6010,6010,6010,5
|
|
20230811,100200,17275180,6000,6000,6000,6000,0
|
|
20230811,100100,17275180,6000,6000,6000,6000,0
|
|
20230811,100000,17275180,6000,6000,6000,6000,33
|
|
20230811,095900,17077180,6000,6000,6000,6000,5
|
|
20230811,095800,17047180,6000,6000,6000,6000,0
|
|
20230811,095700,17047180,6000,6000,6000,6000,0
|
|
20230811,095600,17047180,6000,6010,6010,6000,10
|
|
20230811,095500,16987090,6020,6020,6020,6020,12
|
|
20230811,095400,16914850,6020,6020,6020,6020,5
|
|
20230811,095300,16884750,6030,6030,6030,6030,0
|
|
20230811,095200,16884750,6030,6030,6030,6030,1
|
|
20230811,095100,16878720,6020,6020,6020,6020,0
|
|
20230811,095000,16878720,6020,6020,6020,6020,1
|
|
20230811,094900,16872700,6030,6000,6030,6000,6
|
|
20230811,094800,16836670,6000,6030,6030,6000,24
|
|
20230811,094700,16692100,6010,6010,6010,6010,0
|
|
20230811,094600,16692100,6010,6010,6010,6010,0
|
|
20230811,094500,16692100,6010,6020,6020,6010,61
|
|
20230811,094400,16325020,6010,6010,6010,6010,5
|
|
20230811,094300,16294970,6020,6020,6020,6020,0
|
|
20230811,094200,16294970,6020,6010,6020,6010,2
|
|
20230811,094100,16282940,6010,6010,6010,6010,0
|
|
20230811,094000,16282940,6010,6010,6010,6010,40
|
|
20230811,093900,16042540,6030,6020,6030,6010,158
|
|
20230811,093800,15092190,6030,6030,6030,6030,5
|
|
20230811,093700,15062040,6030,6030,6030,6030,0
|
|
20230811,093600,15062040,6030,6030,6030,6030,2
|
|
20230811,093500,15049980,6020,6020,6020,6020,33
|
|
20230811,093400,14851320,6020,6020,6020,6020,0
|
|
20230811,093300,14851320,6020,6020,6030,6020,217
|
|
20230811,093200,13542890,6030,6030,6030,6030,38
|
|
20230811,093100,13313750,6030,6030,6050,6030,42
|
|
20230811,093000,13059770,6020,6020,6020,6020,34
|
|
20230811,092900,12855090,6030,6030,6030,6030,0
|
|
20230811,092800,12855090,6030,6040,6050,6030,19
|
|
20230811,092700,12740250,6020,6020,6020,6020,0
|
|
20230811,092600,12740250,6020,6020,6020,6020,0
|
|
20230811,092500,12740250,6020,6020,6020,6020,33
|
|
20230811,092400,12541590,6020,6030,6030,6020,15
|
|
20230811,092300,12451180,6020,6020,6020,6020,5
|
|
20230811,092200,12421080,6020,6030,6050,6020,16
|
|
20230811,092100,12324460,6020,6020,6020,6020,0
|
|
20230811,092000,12324460,6020,6020,6020,6020,33
|
|
20230811,091900,12125800,6020,6020,6020,6020,0
|
|
20230811,091800,12125800,6020,6020,6020,6020,5
|
|
20230811,091700,12095700,6020,6020,6020,6020,0
|
|
20230811,091600,12095700,6020,6030,6030,6020,32
|
|
20230811,091500,11902760,6020,6030,6030,6020,54
|
|
20230811,091400,11577560,6030,6050,6050,6030,3
|
|
20230811,091300,11559430,6060,6080,6080,6060,230
|
|
20230811,091200,10163370,6090,6090,6090,6090,0
|
|
20230811,091100,10163370,6090,6030,6090,6030,20
|
|
20230811,091000,10042380,6050,6050,6050,6050,2
|
|
20230811,090900,10030280,6060,6060,6060,6060,0
|
|
20230811,090800,10030280,6060,6060,6060,6060,1
|
|
20230811,090700,10024220,6070,6070,6070,6070,0
|
|
20230811,090600,10024220,6070,6060,6070,6030,6
|
|
20230811,090500,9987970,6030,6040,6040,6030,1033
|
|
20230811,090400,3757300,6040,6040,6040,6040,0
|
|
20230811,090300,3757300,6040,6070,6070,6040,13
|
|
20230811,090200,3678570,6040,6040,6040,6040,0
|
|
20230811,090100,3678570,6040,6040,6040,6040,34
|
|
20230811,090000,3473210,6030,6090,6090,6030,565
|