668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,200500,45894140,6220,6220,6220,6220,61
|
|
20230803,200400,45894140,6220,6220,6220,6220,0
|
|
20230803,200300,45894140,6220,6220,6220,6220,0
|
|
20230803,200200,45894140,6220,6220,6220,6220,0
|
|
20230803,200100,45894140,6220,6220,6220,6220,0
|
|
20230803,200000,45894140,6220,6220,6220,6220,0
|
|
20230803,195900,45894140,6220,6220,6220,6220,0
|
|
20230803,195800,45894140,6220,6220,6220,6220,0
|
|
20230803,195700,45894140,6220,6220,6220,6220,0
|
|
20230803,195600,45894140,6220,6220,6220,6220,0
|
|
20230803,195500,45894140,6220,6220,6220,6220,0
|
|
20230803,195400,45894140,6220,6220,6220,6220,0
|
|
20230803,195300,45894140,6220,6220,6220,6220,0
|
|
20230803,195200,45894140,6220,6220,6220,6220,0
|
|
20230803,195100,45894140,6220,6220,6220,6220,0
|
|
20230803,195000,45894140,6220,6220,6220,6220,0
|
|
20230803,194900,45894140,6220,6220,6220,6220,0
|
|
20230803,194800,45894140,6220,6220,6220,6220,0
|
|
20230803,194700,45894140,6220,6220,6220,6220,0
|
|
20230803,194600,45894140,6220,6220,6220,6220,0
|
|
20230803,194500,45894140,6220,6220,6220,6220,0
|
|
20230803,194400,45894140,6220,6220,6220,6220,0
|
|
20230803,194300,45894140,6220,6220,6220,6220,0
|
|
20230803,194200,45894140,6220,6220,6220,6220,0
|
|
20230803,194100,45894140,6220,6220,6220,6220,0
|
|
20230803,194000,45894140,6220,6220,6220,6220,0
|
|
20230803,193900,45894140,6220,6220,6220,6220,0
|
|
20230803,193800,45894140,6220,6220,6220,6220,0
|
|
20230803,193700,45894140,6220,6220,6220,6220,0
|
|
20230803,193600,45894140,6220,6220,6220,6220,0
|
|
20230803,193500,45894140,6220,6220,6220,6220,61
|
|
20230803,193400,45894140,6220,6220,6220,6220,0
|
|
20230803,193300,45894140,6220,6220,6220,6220,0
|
|
20230803,193200,45894140,6220,6220,6220,6220,0
|
|
20230803,193100,45894140,6220,6220,6220,6220,0
|
|
20230803,193000,45894140,6220,6220,6220,6220,0
|
|
20230803,192900,45894140,6220,6220,6220,6220,0
|
|
20230803,192800,45894140,6220,6220,6220,6220,0
|
|
20230803,192700,45894140,6220,6220,6220,6220,0
|
|
20230803,192600,45894140,6220,6220,6220,6220,0
|
|
20230803,192500,45894140,6220,6220,6220,6220,0
|
|
20230803,192400,45894140,6220,6220,6220,6220,0
|
|
20230803,192300,45894140,6220,6220,6220,6220,0
|
|
20230803,192200,45894140,6220,6220,6220,6220,0
|
|
20230803,192100,45894140,6220,6220,6220,6220,0
|
|
20230803,192000,45894140,6220,6220,6220,6220,0
|
|
20230803,191900,45894140,6220,6220,6220,6220,0
|
|
20230803,191800,45894140,6220,6220,6220,6220,0
|
|
20230803,191700,45894140,6220,6220,6220,6220,0
|
|
20230803,191600,45894140,6220,6220,6220,6220,0
|
|
20230803,191500,45894140,6220,6220,6220,6220,0
|
|
20230803,191400,45894140,6220,6220,6220,6220,0
|
|
20230803,191300,45894140,6220,6220,6220,6220,0
|
|
20230803,191200,45894140,6220,6220,6220,6220,0
|
|
20230803,191100,45894140,6220,6220,6220,6220,0
|
|
20230803,191000,45894140,6220,6220,6220,6220,0
|
|
20230803,190900,45894140,6220,6220,6220,6220,0
|
|
20230803,190800,45894140,6220,6220,6220,6220,0
|
|
20230803,190700,45894140,6220,6220,6220,6220,0
|
|
20230803,190600,45894140,6220,6220,6220,6220,0
|
|
20230803,190500,45894140,6220,6220,6220,6220,61
|
|
20230803,190400,45894140,6220,6220,6220,6220,0
|
|
20230803,190300,45894140,6220,6220,6220,6220,0
|
|
20230803,190200,45894140,6220,6220,6220,6220,0
|
|
20230803,190100,45894140,6220,6220,6220,6220,0
|
|
20230803,190000,45894140,6220,6220,6220,6220,0
|
|
20230803,185900,45894140,6220,6220,6220,6220,0
|
|
20230803,185800,45894140,6220,6220,6220,6220,0
|
|
20230803,185700,45894140,6220,6220,6220,6220,0
|
|
20230803,185600,45894140,6220,6220,6220,6220,0
|
|
20230803,185500,45894140,6220,6220,6220,6220,0
|
|
20230803,185400,45894140,6220,6220,6220,6220,0
|
|
20230803,185300,45894140,6220,6220,6220,6220,0
|
|
20230803,185200,45894140,6220,6220,6220,6220,0
|
|
20230803,185100,45894140,6220,6220,6220,6220,0
|
|
20230803,185000,45894140,6220,6220,6220,6220,0
|
|
20230803,184900,45894140,6220,6220,6220,6220,0
|
|
20230803,184800,45894140,6220,6220,6220,6220,0
|
|
20230803,184700,45894140,6220,6220,6220,6220,0
|
|
20230803,184600,45894140,6220,6220,6220,6220,0
|
|
20230803,184500,45894140,6220,6220,6220,6220,0
|
|
20230803,184400,45894140,6220,6220,6220,6220,0
|
|
20230803,184300,45894140,6220,6220,6220,6220,0
|
|
20230803,184200,45894140,6220,6220,6220,6220,0
|
|
20230803,184100,45894140,6220,6220,6220,6220,0
|
|
20230803,184000,45894140,6220,6220,6220,6220,0
|
|
20230803,183900,45894140,6220,6220,6220,6220,0
|
|
20230803,183800,45894140,6220,6220,6220,6220,0
|
|
20230803,183700,45894140,6220,6220,6220,6220,0
|
|
20230803,183600,45894140,6220,6220,6220,6220,0
|
|
20230803,183500,45894140,6220,6220,6220,6220,61
|
|
20230803,183400,45894140,6220,6220,6220,6220,0
|
|
20230803,183300,45894140,6220,6220,6220,6220,0
|
|
20230803,183200,45894140,6220,6220,6220,6220,0
|
|
20230803,183100,45894140,6220,6220,6220,6220,0
|
|
20230803,183000,45894140,6220,6220,6220,6220,0
|
|
20230803,182900,45894140,6220,6220,6220,6220,0
|
|
20230803,182800,45894140,6220,6220,6220,6220,0
|
|
20230803,182700,45894140,6220,6220,6220,6220,0
|
|
20230803,182600,45894140,6220,6220,6220,6220,0
|
|
20230803,182500,45894140,6220,6220,6220,6220,0
|
|
20230803,182400,45894140,6220,6220,6220,6220,0
|
|
20230803,182300,45894140,6220,6220,6220,6220,0
|
|
20230803,182200,45894140,6220,6220,6220,6220,0
|
|
20230803,182100,45894140,6220,6220,6220,6220,0
|
|
20230803,182000,45894140,6220,6220,6220,6220,0
|
|
20230803,181900,45894140,6220,6220,6220,6220,0
|
|
20230803,181800,45894140,6220,6220,6220,6220,0
|
|
20230803,181700,45894140,6220,6220,6220,6220,0
|
|
20230803,181600,45894140,6220,6220,6220,6220,0
|
|
20230803,181500,45894140,6220,6220,6220,6220,0
|
|
20230803,181400,45894140,6220,6220,6220,6220,0
|
|
20230803,181300,45894140,6220,6220,6220,6220,0
|
|
20230803,181200,45894140,6220,6220,6220,6220,0
|
|
20230803,181100,45894140,6220,6220,6220,6220,0
|
|
20230803,181000,45894140,6220,6220,6220,6220,0
|
|
20230803,180900,45894140,6220,6220,6220,6220,0
|
|
20230803,180800,45894140,6220,6220,6220,6220,0
|
|
20230803,180700,45894140,6220,6220,6220,6220,0
|
|
20230803,180600,45894140,6220,6220,6220,6220,0
|
|
20230803,180500,45894140,6220,6220,6220,6220,61
|
|
20230803,180400,45894140,6220,6220,6220,6220,0
|
|
20230803,180300,45894140,6220,6220,6220,6220,0
|
|
20230803,180200,45894140,6220,6220,6220,6220,0
|
|
20230803,180100,45894140,6220,6220,6220,6220,0
|
|
20230803,180000,45894140,6220,6220,6220,6220,0
|
|
20230803,175900,45894140,6220,6220,6220,6220,0
|
|
20230803,175800,45894140,6220,6220,6220,6220,0
|
|
20230803,175700,45894140,6220,6220,6220,6220,0
|
|
20230803,175600,45894140,6220,6220,6220,6220,0
|
|
20230803,175500,45894140,6220,6220,6220,6220,0
|
|
20230803,175400,45894140,6220,6220,6220,6220,0
|
|
20230803,175300,45894140,6220,6220,6220,6220,0
|
|
20230803,175200,45894140,6220,6220,6220,6220,0
|
|
20230803,175100,45894140,6220,6220,6220,6220,0
|
|
20230803,175000,45894140,6220,6220,6220,6220,0
|
|
20230803,174900,45894140,6220,6220,6220,6220,0
|
|
20230803,174800,45894140,6220,6220,6220,6220,0
|
|
20230803,174700,45894140,6220,6220,6220,6220,0
|
|
20230803,174600,45894140,6220,6220,6220,6220,0
|
|
20230803,174500,45894140,6220,6220,6220,6220,0
|
|
20230803,174400,45894140,6220,6220,6220,6220,0
|
|
20230803,174300,45894140,6220,6220,6220,6220,0
|
|
20230803,174200,45894140,6220,6220,6220,6220,0
|
|
20230803,174100,45894140,6220,6220,6220,6220,0
|
|
20230803,174000,45894140,6220,6220,6220,6220,0
|
|
20230803,173900,45894140,6220,6220,6220,6220,0
|
|
20230803,173800,45894140,6220,6220,6220,6220,0
|
|
20230803,173700,45894140,6220,6220,6220,6220,0
|
|
20230803,173600,45894140,6220,6220,6220,6220,0
|
|
20230803,173500,45894140,6220,6220,6220,6220,61
|
|
20230803,173400,45894140,6220,6220,6220,6220,0
|
|
20230803,173300,45894140,6220,6220,6220,6220,0
|
|
20230803,173200,45894140,6220,6220,6220,6220,0
|
|
20230803,173100,45894140,6220,6220,6220,6220,0
|
|
20230803,173000,45894140,6220,6220,6220,6220,0
|
|
20230803,172900,45894140,6220,6220,6220,6220,0
|
|
20230803,172800,45894140,6220,6220,6220,6220,0
|
|
20230803,172700,45894140,6220,6220,6220,6220,0
|
|
20230803,172600,45894140,6220,6220,6220,6220,0
|
|
20230803,172500,45894140,6220,6220,6220,6220,0
|
|
20230803,172400,45894140,6220,6220,6220,6220,0
|
|
20230803,172300,45894140,6220,6220,6220,6220,0
|
|
20230803,172200,45894140,6220,6220,6220,6220,0
|
|
20230803,172100,45894140,6220,6220,6220,6220,0
|
|
20230803,172000,45894140,6220,6220,6220,6220,0
|
|
20230803,171900,45894140,6220,6220,6220,6220,0
|
|
20230803,171800,45894140,6220,6220,6220,6220,0
|
|
20230803,171700,45894140,6220,6220,6220,6220,0
|
|
20230803,171600,45894140,6220,6220,6220,6220,0
|
|
20230803,171500,45894140,6220,6220,6220,6220,0
|
|
20230803,171400,45894140,6220,6220,6220,6220,0
|
|
20230803,171300,45894140,6220,6220,6220,6220,0
|
|
20230803,171200,45894140,6220,6220,6220,6220,0
|
|
20230803,171100,45894140,6220,6220,6220,6220,0
|
|
20230803,171000,45894140,6220,6220,6220,6220,0
|
|
20230803,170900,45894140,6220,6220,6220,6220,0
|
|
20230803,170800,45894140,6220,6220,6220,6220,0
|
|
20230803,170700,45894140,6220,6220,6220,6220,0
|
|
20230803,170600,45894140,6220,6220,6220,6220,0
|
|
20230803,170500,45894140,6220,6220,6220,6220,61
|
|
20230803,170400,45894140,6220,6220,6220,6220,0
|
|
20230803,170300,45894140,6220,6220,6220,6220,0
|
|
20230803,170200,45894140,6220,6220,6220,6220,0
|
|
20230803,170100,45894140,6220,6220,6220,6220,0
|
|
20230803,170000,45894140,6220,6220,6220,6220,0
|
|
20230803,165900,45894140,6220,6220,6220,6220,0
|
|
20230803,165800,45894140,6220,6220,6220,6220,0
|
|
20230803,165700,45894140,6220,6220,6220,6220,0
|
|
20230803,165600,45894140,6220,6220,6220,6220,0
|
|
20230803,165500,45894140,6220,6220,6220,6220,0
|
|
20230803,165400,45894140,6220,6220,6220,6220,0
|
|
20230803,165300,45894140,6220,6220,6220,6220,0
|
|
20230803,165200,45894140,6220,6220,6220,6220,0
|
|
20230803,165100,45894140,6220,6220,6220,6220,0
|
|
20230803,165000,45894140,6220,6220,6220,6220,0
|
|
20230803,164900,45894140,6220,6220,6220,6220,0
|
|
20230803,164800,45894140,6220,6220,6220,6220,0
|
|
20230803,164700,45894140,6220,6220,6220,6220,0
|
|
20230803,164600,45894140,6220,6220,6220,6220,0
|
|
20230803,164500,45894140,6220,6220,6220,6220,0
|
|
20230803,164400,45894140,6220,6220,6220,6220,0
|
|
20230803,164300,45894140,6220,6220,6220,6220,0
|
|
20230803,164200,45894140,6220,6220,6220,6220,0
|
|
20230803,164100,45894140,6220,6220,6220,6220,0
|
|
20230803,164000,45894140,6220,6220,6220,6220,0
|
|
20230803,163900,45894140,6220,6220,6220,6220,0
|
|
20230803,163800,45894140,6220,6220,6220,6220,0
|
|
20230803,163700,45894140,6220,6220,6220,6220,0
|
|
20230803,163600,45894140,6220,6220,6220,6220,0
|
|
20230803,163500,45894140,6220,6220,6220,6220,61
|
|
20230803,163400,45894140,6220,6220,6220,6220,0
|
|
20230803,163300,45894140,6220,6220,6220,6220,0
|
|
20230803,163200,45894140,6220,6220,6220,6220,0
|
|
20230803,163100,45894140,6220,6220,6220,6220,0
|
|
20230803,163000,45894140,6220,6220,6220,6220,0
|
|
20230803,162900,45894140,6220,6220,6220,6220,0
|
|
20230803,162800,45894140,6220,6220,6220,6220,0
|
|
20230803,162700,45894140,6220,6220,6220,6220,0
|
|
20230803,162600,45894140,6220,6220,6220,6220,0
|
|
20230803,162500,45894140,6220,6220,6220,6220,0
|
|
20230803,162400,45894140,6220,6220,6220,6220,0
|
|
20230803,162300,45894140,6220,6220,6220,6220,0
|
|
20230803,162200,45894140,6220,6220,6220,6220,0
|
|
20230803,162100,45894140,6220,6220,6220,6220,0
|
|
20230803,162000,45894140,6220,6220,6220,6220,0
|
|
20230803,161900,45894140,6220,6220,6220,6220,0
|
|
20230803,161800,45894140,6220,6220,6220,6220,0
|
|
20230803,161700,45894140,6220,6220,6220,6220,0
|
|
20230803,161600,45894140,6220,6220,6220,6220,0
|
|
20230803,161500,45894140,6220,6220,6220,6220,0
|
|
20230803,161400,45894140,6220,6220,6220,6220,0
|
|
20230803,161300,45894140,6220,6220,6220,6220,0
|
|
20230803,161200,45894140,6220,6220,6220,6220,0
|
|
20230803,161100,45894140,6220,6220,6220,6220,0
|
|
20230803,161000,45894140,6220,6220,6220,6220,0
|
|
20230803,160900,45894140,6220,6220,6220,6220,0
|
|
20230803,160800,45894140,6220,6220,6220,6220,0
|
|
20230803,160700,45894140,6220,6220,6220,6220,0
|
|
20230803,160600,45894140,6220,6220,6220,6220,0
|
|
20230803,160500,45894140,6220,6220,6220,6220,61
|
|
20230803,160400,45894140,6220,6220,6220,6220,0
|
|
20230803,160300,45894140,6220,6220,6220,6220,0
|
|
20230803,160200,45894140,6220,6220,6220,6220,0
|
|
20230803,160100,45894140,6220,6220,6220,6220,0
|
|
20230803,160000,45894140,6220,6220,6220,6220,0
|
|
20230803,155900,45894140,6220,6220,6220,6220,0
|
|
20230803,155800,45894140,6220,6220,6220,6220,0
|
|
20230803,155700,45894140,6220,6220,6220,6220,0
|
|
20230803,155600,45894140,6220,6220,6220,6220,0
|
|
20230803,155500,45894140,6220,6220,6220,6220,0
|
|
20230803,155400,45894140,6220,6220,6220,6220,0
|
|
20230803,155300,45894140,6220,6220,6220,6220,0
|
|
20230803,155200,45894140,6220,6220,6220,6220,0
|
|
20230803,155100,45894140,6220,6220,6220,6220,0
|
|
20230803,155000,45894140,6220,6220,6220,6220,0
|
|
20230803,154900,45894140,6220,6220,6220,6220,0
|
|
20230803,154800,45894140,6220,6220,6220,6220,0
|
|
20230803,154700,45894140,6220,6220,6220,6220,0
|
|
20230803,154600,45894140,6220,6220,6220,6220,0
|
|
20230803,154500,45894140,6220,6220,6220,6220,0
|
|
20230803,154400,45894140,6220,6220,6220,6220,0
|
|
20230803,154300,45894140,6220,6220,6220,6220,0
|
|
20230803,154200,45894140,6220,6220,6220,6220,0
|
|
20230803,154100,45894140,6220,6220,6220,6220,0
|
|
20230803,154000,45894140,6220,6220,6220,6220,0
|
|
20230803,153900,45894140,6220,6220,6220,6220,0
|
|
20230803,153800,45894140,6220,6220,6220,6220,0
|
|
20230803,153700,45894140,6220,6220,6220,6220,0
|
|
20230803,153600,45894140,6220,6220,6220,6220,0
|
|
20230803,153500,45894140,6220,6220,6220,6220,61
|
|
20230803,153400,45894140,6220,6220,6220,6220,0
|
|
20230803,153300,45894140,6220,6220,6220,6220,0
|
|
20230803,153200,45894140,6220,6220,6220,6220,0
|
|
20230803,153100,45894140,6220,6220,6220,6220,0
|
|
20230803,153000,45894140,6220,6220,6220,6220,61
|
|
20230803,152900,45514720,6210,6210,6210,6210,0
|
|
20230803,152800,45514720,6210,6210,6210,6210,0
|
|
20230803,152700,45514720,6210,6210,6210,6210,0
|
|
20230803,152600,45514720,6210,6210,6210,6210,0
|
|
20230803,152500,45514720,6210,6210,6210,6210,0
|
|
20230803,152400,45514720,6210,6210,6210,6210,0
|
|
20230803,152300,45514720,6210,6210,6210,6210,0
|
|
20230803,152200,45514720,6210,6210,6210,6210,0
|
|
20230803,152100,45514720,6210,6210,6210,6210,0
|
|
20230803,152000,45514720,6210,6210,6210,6210,0
|
|
20230803,151900,45514720,6210,6210,6210,6210,27
|
|
20230803,151800,45347050,6210,6200,6210,6200,30
|
|
20230803,151700,45161020,6210,6210,6210,6210,0
|
|
20230803,151600,45161020,6210,6210,6210,6210,0
|
|
20230803,151500,45161020,6210,6210,6210,6210,0
|
|
20230803,151400,45161020,6210,6210,6210,6210,0
|
|
20230803,151300,45161020,6210,6210,6210,6210,0
|
|
20230803,151200,45161020,6210,6210,6210,6210,0
|
|
20230803,151100,45161020,6210,6210,6210,6210,0
|
|
20230803,151000,45161020,6210,6210,6210,6210,0
|
|
20230803,150900,45161020,6210,6210,6210,6210,0
|
|
20230803,150800,45161020,6210,6210,6210,6210,0
|
|
20230803,150700,45161020,6210,6210,6210,6210,0
|
|
20230803,150600,45161020,6210,6210,6210,6210,0
|
|
20230803,150500,45161020,6210,6210,6210,6210,0
|
|
20230803,150400,45161020,6210,6210,6210,6210,0
|
|
20230803,150300,45161020,6210,6210,6210,6210,0
|
|
20230803,150200,45161020,6210,6210,6210,6210,0
|
|
20230803,150100,45161020,6210,6210,6210,6210,0
|
|
20230803,150000,45161020,6210,6210,6210,6210,28
|
|
20230803,145900,44987140,6210,6210,6210,6210,0
|
|
20230803,145800,44987140,6210,6200,6210,6200,24
|
|
20230803,145700,44838130,6210,6210,6210,6210,0
|
|
20230803,145600,44838130,6210,6210,6210,6210,0
|
|
20230803,145500,44838130,6210,6210,6210,6210,0
|
|
20230803,145400,44838130,6210,6210,6210,6210,0
|
|
20230803,145300,44838130,6210,6210,6210,6210,0
|
|
20230803,145200,44838130,6210,6210,6210,6210,0
|
|
20230803,145100,44838130,6210,6210,6210,6210,0
|
|
20230803,145000,44838130,6210,6210,6210,6210,0
|
|
20230803,144900,44838130,6210,6210,6210,6210,0
|
|
20230803,144800,44838130,6210,6210,6210,6210,0
|
|
20230803,144700,44838130,6210,6210,6210,6210,0
|
|
20230803,144600,44838130,6210,6210,6210,6210,0
|
|
20230803,144500,44838130,6210,6210,6210,6210,0
|
|
20230803,144400,44838130,6210,6210,6210,6210,0
|
|
20230803,144300,44838130,6210,6210,6210,6210,0
|
|
20230803,144200,44838130,6210,6210,6210,6210,0
|
|
20230803,144100,44838130,6210,6210,6210,6210,1
|
|
20230803,144000,44831920,6220,6220,6220,6220,0
|
|
20230803,143900,44831920,6220,6220,6220,6220,0
|
|
20230803,143800,44831920,6220,6220,6220,6220,0
|
|
20230803,143700,44831920,6220,6220,6220,6220,0
|
|
20230803,143600,44831920,6220,6220,6220,6220,0
|
|
20230803,143500,44831920,6220,6220,6220,6220,0
|
|
20230803,143400,44831920,6220,6220,6220,6220,0
|
|
20230803,143300,44831920,6220,6220,6220,6220,0
|
|
20230803,143200,44831920,6220,6220,6220,6220,0
|
|
20230803,143100,44831920,6220,6220,6220,6220,0
|
|
20230803,143000,44831920,6220,6220,6220,6220,0
|
|
20230803,142900,44831920,6220,6220,6220,6220,0
|
|
20230803,142800,44831920,6220,6220,6220,6220,0
|
|
20230803,142700,44831920,6220,6220,6220,6220,0
|
|
20230803,142600,44831920,6220,6220,6220,6220,0
|
|
20230803,142500,44831920,6220,6220,6220,6220,0
|
|
20230803,142400,44831920,6220,6220,6220,6220,0
|
|
20230803,142300,44831920,6220,6220,6220,6220,0
|
|
20230803,142200,44831920,6220,6220,6220,6220,0
|
|
20230803,142100,44831920,6220,6220,6220,6220,0
|
|
20230803,142000,44831920,6220,6200,6220,6120,1017
|
|
20230803,141900,38588040,6230,6230,6230,6230,0
|
|
20230803,141800,38588040,6230,6230,6230,6230,0
|
|
20230803,141700,38588040,6230,6230,6230,6230,0
|
|
20230803,141600,38588040,6230,6230,6230,6230,0
|
|
20230803,141500,38588040,6230,6230,6230,6230,0
|
|
20230803,141400,38588040,6230,6230,6230,6230,0
|
|
20230803,141300,38588040,6230,6230,6230,6230,0
|
|
20230803,141200,38588040,6230,6230,6230,6230,0
|
|
20230803,141100,38588040,6230,6230,6230,6230,0
|
|
20230803,141000,38588040,6230,6230,6230,6230,0
|
|
20230803,140900,38588040,6230,6230,6230,6230,0
|
|
20230803,140800,38588040,6230,6230,6230,6230,0
|
|
20230803,140700,38588040,6230,6230,6230,6230,0
|
|
20230803,140600,38588040,6230,6230,6230,6230,0
|
|
20230803,140500,38588040,6230,6230,6230,6230,0
|
|
20230803,140400,38588040,6230,6230,6230,6230,0
|
|
20230803,140300,38588040,6230,6230,6230,6230,0
|
|
20230803,140200,38588040,6230,6230,6230,6230,0
|
|
20230803,140100,38588040,6230,6230,6230,6230,0
|
|
20230803,140000,38588040,6230,6230,6230,6230,0
|
|
20230803,135900,38588040,6230,6230,6230,6230,0
|
|
20230803,135800,38588040,6230,6230,6230,6230,0
|
|
20230803,135700,38588040,6230,6230,6230,6230,0
|
|
20230803,135600,38588040,6230,6230,6230,6230,0
|
|
20230803,135500,38588040,6230,6230,6230,6230,0
|
|
20230803,135400,38588040,6230,6230,6230,6230,0
|
|
20230803,135300,38588040,6230,6230,6230,6230,0
|
|
20230803,135200,38588040,6230,6230,6230,6230,0
|
|
20230803,135100,38588040,6230,6230,6230,6230,0
|
|
20230803,135000,38588040,6230,6230,6230,6230,0
|
|
20230803,134900,38588040,6230,6230,6230,6230,0
|
|
20230803,134800,38588040,6230,6230,6230,6230,0
|
|
20230803,134700,38588040,6230,6230,6230,6230,0
|
|
20230803,134600,38588040,6230,6230,6230,6230,0
|
|
20230803,134500,38588040,6230,6230,6230,6230,0
|
|
20230803,134400,38588040,6230,6230,6230,6230,0
|
|
20230803,134300,38588040,6230,6230,6230,6230,0
|
|
20230803,134200,38588040,6230,6230,6230,6230,0
|
|
20230803,134100,38588040,6230,6230,6230,6230,0
|
|
20230803,134000,38588040,6230,6230,6230,6230,0
|
|
20230803,133900,38588040,6230,6230,6230,6230,0
|
|
20230803,133800,38588040,6230,6230,6230,6230,1
|
|
20230803,133700,38581810,6230,6230,6230,6230,0
|
|
20230803,133600,38581810,6230,6230,6230,6230,0
|
|
20230803,133500,38581810,6230,6230,6230,6230,0
|
|
20230803,133400,38581810,6230,6230,6230,6230,0
|
|
20230803,133300,38581810,6230,6230,6230,6230,0
|
|
20230803,133200,38581810,6230,6230,6230,6230,0
|
|
20230803,133100,38581810,6230,6230,6230,6230,0
|
|
20230803,133000,38581810,6230,6230,6230,6230,0
|
|
20230803,132900,38581810,6230,6230,6230,6230,0
|
|
20230803,132800,38581810,6230,6230,6230,6230,0
|
|
20230803,132700,38581810,6230,6230,6230,6230,0
|
|
20230803,132600,38581810,6230,6230,6230,6230,0
|
|
20230803,132500,38581810,6230,6230,6230,6230,0
|
|
20230803,132400,38581810,6230,6230,6230,6230,0
|
|
20230803,132300,38581810,6230,6230,6230,6230,1
|
|
20230803,132200,38575580,6230,6230,6230,6230,0
|
|
20230803,132100,38575580,6230,6220,6230,6220,88
|
|
20230803,132000,38028210,6220,6220,6220,6220,0
|
|
20230803,131900,38028210,6220,6220,6220,6220,0
|
|
20230803,131800,38028210,6220,6190,6220,6170,401
|
|
20230803,131700,35552990,6230,6230,6230,6230,0
|
|
20230803,131600,35552990,6230,6230,6230,6230,0
|
|
20230803,131500,35552990,6230,6230,6230,6230,0
|
|
20230803,131400,35552990,6230,6230,6230,6230,0
|
|
20230803,131300,35552990,6230,6230,6230,6230,0
|
|
20230803,131200,35552990,6230,6230,6230,6230,0
|
|
20230803,131100,35552990,6230,6230,6230,6230,0
|
|
20230803,131000,35552990,6230,6230,6230,6230,0
|
|
20230803,130900,35552990,6230,6230,6230,6230,0
|
|
20230803,130800,35552990,6230,6230,6230,6230,1
|
|
20230803,130700,35546760,6230,6230,6230,6230,0
|
|
20230803,130600,35546760,6230,6230,6230,6230,0
|
|
20230803,130500,35546760,6230,6230,6230,6230,0
|
|
20230803,130400,35546760,6230,6230,6230,6230,0
|
|
20230803,130300,35546760,6230,6230,6230,6230,0
|
|
20230803,130200,35546760,6230,6230,6230,6230,0
|
|
20230803,130100,35546760,6230,6230,6230,6230,0
|
|
20230803,130000,35546760,6230,6230,6230,6230,0
|
|
20230803,125900,35546760,6230,6230,6230,6230,0
|
|
20230803,125800,35546760,6230,6230,6230,6230,0
|
|
20230803,125700,35546760,6230,6230,6230,6230,0
|
|
20230803,125600,35546760,6230,6230,6230,6230,0
|
|
20230803,125500,35546760,6230,6230,6230,6230,0
|
|
20230803,125400,35546760,6230,6230,6230,6230,0
|
|
20230803,125300,35546760,6230,6230,6230,6230,0
|
|
20230803,125200,35546760,6230,6230,6230,6230,0
|
|
20230803,125100,35546760,6230,6230,6230,6230,0
|
|
20230803,125000,35546760,6230,6230,6230,6230,0
|
|
20230803,124900,35546760,6230,6230,6230,6230,0
|
|
20230803,124800,35546760,6230,6200,6230,6200,29
|
|
20230803,124700,35366720,6200,6200,6200,6200,0
|
|
20230803,124600,35366720,6200,6200,6200,6200,0
|
|
20230803,124500,35366720,6200,6200,6200,6200,0
|
|
20230803,124400,35366720,6200,6200,6200,6200,0
|
|
20230803,124300,35366720,6200,6200,6200,6200,2
|
|
20230803,124200,35354320,6200,6200,6200,6200,2
|
|
20230803,124100,35341920,6200,6200,6200,6200,0
|
|
20230803,124000,35341920,6200,6200,6200,6200,0
|
|
20230803,123900,35341920,6200,6200,6200,6200,0
|
|
20230803,123800,35341920,6200,6200,6200,6200,0
|
|
20230803,123700,35341920,6200,6200,6200,6200,0
|
|
20230803,123600,35341920,6200,6200,6200,6200,0
|
|
20230803,123500,35341920,6200,6200,6200,6200,1
|
|
20230803,123400,35335720,6200,6200,6200,6200,0
|
|
20230803,123300,35335720,6200,6200,6200,6200,1
|
|
20230803,123200,35329520,6220,6220,6220,6220,0
|
|
20230803,123100,35329520,6220,6220,6220,6220,0
|
|
20230803,123000,35329520,6220,6220,6220,6220,0
|
|
20230803,122900,35329520,6220,6220,6220,6220,0
|
|
20230803,122800,35329520,6220,6220,6220,6220,0
|
|
20230803,122700,35329520,6220,6220,6220,6220,0
|
|
20230803,122600,35329520,6220,6220,6220,6220,0
|
|
20230803,122500,35329520,6220,6220,6220,6220,0
|
|
20230803,122400,35329520,6220,6220,6220,6220,0
|
|
20230803,122300,35329520,6220,6220,6220,6220,0
|
|
20230803,122200,35329520,6220,6220,6220,6220,0
|
|
20230803,122100,35329520,6220,6220,6220,6220,0
|
|
20230803,122000,35329520,6220,6220,6220,6220,0
|
|
20230803,121900,35329520,6220,6220,6220,6220,0
|
|
20230803,121800,35329520,6220,6220,6220,6220,0
|
|
20230803,121700,35329520,6220,6220,6220,6220,0
|
|
20230803,121600,35329520,6220,6220,6220,6220,0
|
|
20230803,121500,35329520,6220,6220,6220,6220,0
|
|
20230803,121400,35329520,6220,6220,6220,6220,0
|
|
20230803,121300,35329520,6220,6220,6220,6220,0
|
|
20230803,121200,35329520,6220,6220,6220,6220,0
|
|
20230803,121100,35329520,6220,6220,6220,6220,0
|
|
20230803,121000,35329520,6220,6220,6220,6220,0
|
|
20230803,120900,35329520,6220,6220,6220,6220,0
|
|
20230803,120800,35329520,6220,6220,6220,6220,0
|
|
20230803,120700,35329520,6220,6220,6220,6220,0
|
|
20230803,120600,35329520,6220,6220,6220,6220,0
|
|
20230803,120500,35329520,6220,6220,6220,6220,0
|
|
20230803,120400,35329520,6220,6220,6220,6220,0
|
|
20230803,120300,35329520,6220,6220,6220,6220,0
|
|
20230803,120200,35329520,6220,6220,6220,6220,1
|
|
20230803,120100,35323300,6190,6190,6190,6190,0
|
|
20230803,120000,35323300,6190,6190,6190,6190,0
|
|
20230803,115900,35323300,6190,6190,6190,6190,0
|
|
20230803,115800,35323300,6190,6190,6190,6190,0
|
|
20230803,115700,35323300,6190,6190,6190,6190,0
|
|
20230803,115600,35323300,6190,6190,6190,6190,0
|
|
20230803,115500,35323300,6190,6190,6190,6190,0
|
|
20230803,115400,35323300,6190,6190,6190,6190,0
|
|
20230803,115300,35323300,6190,6190,6190,6190,0
|
|
20230803,115200,35323300,6190,6190,6190,6190,0
|
|
20230803,115100,35323300,6190,6190,6190,6190,0
|
|
20230803,115000,35323300,6190,6190,6190,6190,0
|
|
20230803,114900,35323300,6190,6190,6190,6190,0
|
|
20230803,114800,35323300,6190,6190,6190,6190,0
|
|
20230803,114700,35323300,6190,6190,6190,6190,21
|
|
20230803,114600,35193310,6220,6220,6220,6220,0
|
|
20230803,114500,35193310,6220,6220,6220,6220,0
|
|
20230803,114400,35193310,6220,6220,6220,6220,1
|
|
20230803,114300,35187090,6200,6200,6200,6200,0
|
|
20230803,114200,35187090,6200,6200,6200,6200,0
|
|
20230803,114100,35187090,6200,6200,6200,6200,0
|
|
20230803,114000,35187090,6200,6200,6200,6200,0
|
|
20230803,113900,35187090,6200,6200,6200,6200,0
|
|
20230803,113800,35187090,6200,6200,6200,6200,0
|
|
20230803,113700,35187090,6200,6200,6200,6200,0
|
|
20230803,113600,35187090,6200,6200,6200,6200,0
|
|
20230803,113500,35187090,6200,6200,6200,6200,0
|
|
20230803,113400,35187090,6200,6200,6200,6200,0
|
|
20230803,113300,35187090,6200,6200,6200,6200,7
|
|
20230803,113200,35143690,6210,6210,6210,6210,0
|
|
20230803,113100,35143690,6210,6210,6210,6210,0
|
|
20230803,113000,35143690,6210,6210,6210,6210,0
|
|
20230803,112900,35143690,6210,6210,6210,6210,0
|
|
20230803,112800,35143690,6210,6210,6210,6210,0
|
|
20230803,112700,35143690,6210,6210,6210,6210,0
|
|
20230803,112600,35143690,6210,6210,6210,6210,0
|
|
20230803,112500,35143690,6210,6210,6210,6210,0
|
|
20230803,112400,35143690,6210,6210,6210,6210,0
|
|
20230803,112300,35143690,6210,6210,6210,6210,0
|
|
20230803,112200,35143690,6210,6210,6210,6210,0
|
|
20230803,112100,35143690,6210,6210,6210,6210,1
|
|
20230803,112000,35137480,6200,6200,6200,6200,0
|
|
20230803,111900,35137480,6200,6200,6200,6200,0
|
|
20230803,111800,35137480,6200,6200,6200,6200,0
|
|
20230803,111700,35137480,6200,6200,6200,6200,0
|
|
20230803,111600,35137480,6200,6200,6200,6200,0
|
|
20230803,111500,35137480,6200,6200,6200,6200,0
|
|
20230803,111400,35137480,6200,6200,6200,6200,0
|
|
20230803,111300,35137480,6200,6200,6200,6200,0
|
|
20230803,111200,35137480,6200,6200,6200,6200,0
|
|
20230803,111100,35137480,6200,6200,6200,6200,0
|
|
20230803,111000,35137480,6200,6200,6200,6200,3
|
|
20230803,110900,35118880,6200,6200,6200,6200,0
|
|
20230803,110800,35118880,6200,6200,6200,6200,50
|
|
20230803,110700,34808880,6210,6210,6210,6210,0
|
|
20230803,110600,34808880,6210,6210,6210,6210,0
|
|
20230803,110500,34808880,6210,6210,6210,6210,0
|
|
20230803,110400,34808880,6210,6210,6210,6210,0
|
|
20230803,110300,34808880,6210,6210,6210,6210,0
|
|
20230803,110200,34808880,6210,6210,6210,6210,0
|
|
20230803,110100,34808880,6210,6210,6210,6210,0
|
|
20230803,110000,34808880,6210,6210,6210,6210,0
|
|
20230803,105900,34808880,6210,6210,6210,6210,0
|
|
20230803,105800,34808880,6210,6210,6210,6210,0
|
|
20230803,105700,34808880,6210,6210,6210,6210,0
|
|
20230803,105600,34808880,6210,6210,6210,6210,0
|
|
20230803,105500,34808880,6210,6210,6210,6210,0
|
|
20230803,105400,34808880,6210,6210,6210,6210,0
|
|
20230803,105300,34808880,6210,6210,6210,6210,0
|
|
20230803,105200,34808880,6210,6210,6210,6210,0
|
|
20230803,105100,34808880,6210,6210,6210,6210,0
|
|
20230803,105000,34808880,6210,6210,6210,6210,0
|
|
20230803,104900,34808880,6210,6210,6210,6210,0
|
|
20230803,104800,34808880,6210,6210,6210,6210,0
|
|
20230803,104700,34808880,6210,6210,6210,6210,0
|
|
20230803,104600,34808880,6210,6210,6210,6210,0
|
|
20230803,104500,34808880,6210,6210,6210,6210,7
|
|
20230803,104400,34765410,6240,6240,6240,6240,0
|
|
20230803,104300,34765410,6240,6240,6240,6240,0
|
|
20230803,104200,34765410,6240,6240,6240,6240,0
|
|
20230803,104100,34765410,6240,6240,6240,6240,1
|
|
20230803,104000,34759170,6220,6220,6220,6220,0
|
|
20230803,103900,34759170,6220,6220,6220,6220,0
|
|
20230803,103800,34759170,6220,6220,6220,6220,0
|
|
20230803,103700,34759170,6220,6220,6220,6220,0
|
|
20230803,103600,34759170,6220,6220,6220,6220,0
|
|
20230803,103500,34759170,6220,6220,6220,6220,0
|
|
20230803,103400,34759170,6220,6220,6220,6220,0
|
|
20230803,103300,34759170,6220,6220,6220,6220,1
|
|
20230803,103200,34752950,6250,6220,6250,6220,6
|
|
20230803,103100,34715600,6250,6250,6250,6250,0
|
|
20230803,103000,34715600,6250,6250,6250,6250,0
|
|
20230803,102900,34715600,6250,6250,6250,6250,1
|
|
20230803,102800,34709350,6210,6210,6210,6210,0
|
|
20230803,102700,34709350,6210,6220,6220,6210,8
|
|
20230803,102600,34659630,6230,6230,6230,6230,0
|
|
20230803,102500,34659630,6230,6230,6230,6230,0
|
|
20230803,102400,34659630,6230,6230,6230,6230,0
|
|
20230803,102300,34659630,6230,6230,6230,6230,0
|
|
20230803,102200,34659630,6230,6230,6230,6230,5
|
|
20230803,102100,34628480,6250,6250,6250,6250,0
|
|
20230803,102000,34628480,6250,6250,6250,6250,0
|
|
20230803,101900,34628480,6250,6250,6250,6250,0
|
|
20230803,101800,34628480,6250,6250,6250,6250,0
|
|
20230803,101700,34628480,6250,6250,6250,6250,0
|
|
20230803,101600,34628480,6250,6250,6250,6250,0
|
|
20230803,101500,34628480,6250,6250,6250,6250,0
|
|
20230803,101400,34628480,6250,6250,6250,6250,0
|
|
20230803,101300,34628480,6250,6250,6250,6250,0
|
|
20230803,101200,34628480,6250,6250,6250,6250,0
|
|
20230803,101100,34628480,6250,6250,6250,6250,0
|
|
20230803,101000,34628480,6250,6250,6250,6250,0
|
|
20230803,100900,34628480,6250,6250,6250,6250,3
|
|
20230803,100800,34609730,6280,6280,6280,6280,0
|
|
20230803,100700,34609730,6280,6280,6280,6280,0
|
|
20230803,100600,34609730,6280,6280,6280,6280,2
|
|
20230803,100500,34597170,6260,6280,6280,6260,101
|
|
20230803,100400,33964890,6290,6290,6290,6290,0
|
|
20230803,100300,33964890,6290,6290,6290,6290,0
|
|
20230803,100200,33964890,6290,6290,6290,6290,0
|
|
20230803,100100,33964890,6290,6290,6290,6290,0
|
|
20230803,100000,33964890,6290,6290,6290,6290,0
|
|
20230803,095900,33964890,6290,6290,6290,6290,0
|
|
20230803,095800,33964890,6290,6290,6290,6290,0
|
|
20230803,095700,33964890,6290,6290,6290,6290,0
|
|
20230803,095600,33964890,6290,6290,6290,6290,0
|
|
20230803,095500,33964890,6290,6290,6290,6290,0
|
|
20230803,095400,33964890,6290,6290,6290,6290,0
|
|
20230803,095300,33964890,6290,6290,6290,6290,0
|
|
20230803,095200,33964890,6290,6290,6290,6290,0
|
|
20230803,095100,33964890,6290,6290,6290,6290,0
|
|
20230803,095000,33964890,6290,6290,6290,6290,0
|
|
20230803,094900,33964890,6290,6290,6290,6290,0
|
|
20230803,094800,33964890,6290,6290,6290,6290,0
|
|
20230803,094700,33964890,6290,6290,6290,6290,0
|
|
20230803,094600,33964890,6290,6290,6290,6290,0
|
|
20230803,094500,33964890,6290,6290,6290,6290,0
|
|
20230803,094400,33964890,6290,6240,6290,6240,34
|
|
20230803,094300,33751440,6280,6280,6280,6280,0
|
|
20230803,094200,33751440,6280,6280,6280,6280,0
|
|
20230803,094100,33751440,6280,6280,6280,6280,0
|
|
20230803,094000,33751440,6280,6280,6280,6280,0
|
|
20230803,093900,33751440,6280,6280,6280,6280,0
|
|
20230803,093800,33751440,6280,6290,6290,6280,177
|
|
20230803,093700,32639800,6280,6260,6280,6260,4317
|
|
20230803,093600,5532360,6260,6260,6260,6260,0
|
|
20230803,093500,5532360,6260,6260,6260,6260,0
|
|
20230803,093400,5532360,6260,6260,6260,6260,0
|
|
20230803,093300,5532360,6260,6260,6260,6260,0
|
|
20230803,093200,5532360,6260,6260,6260,6260,5
|
|
20230803,093100,5501060,6270,6220,6270,6220,159
|
|
20230803,093000,4510730,6220,6220,6220,6220,1
|
|
20230803,092900,4504510,6220,6220,6220,6220,0
|
|
20230803,092800,4504510,6220,6220,6220,6220,0
|
|
20230803,092700,4504510,6220,6220,6220,6220,0
|
|
20230803,092600,4504510,6220,6220,6220,6220,1
|
|
20230803,092500,4498290,6210,6210,6210,6210,8
|
|
20230803,092400,4448610,6200,6200,6200,6200,0
|
|
20230803,092300,4448610,6200,6200,6200,6200,43
|
|
20230803,092200,4182010,6200,6200,6200,6200,0
|
|
20230803,092100,4182010,6200,6200,6200,6200,0
|
|
20230803,092000,4182010,6200,6200,6200,6200,0
|
|
20230803,091900,4182010,6200,6200,6200,6200,0
|
|
20230803,091800,4182010,6200,6200,6200,6200,6
|
|
20230803,091700,4144810,6200,6200,6200,6200,0
|
|
20230803,091600,4144810,6200,6200,6200,6200,0
|
|
20230803,091500,4144810,6200,6200,6200,6200,0
|
|
20230803,091400,4144810,6200,6200,6200,6200,0
|
|
20230803,091300,4144810,6200,6200,6200,6200,1
|
|
20230803,091200,4138610,6170,6170,6170,6170,0
|
|
20230803,091100,4138610,6170,6170,6170,6170,70
|
|
20230803,091000,3706710,6170,6170,6170,6170,0
|
|
20230803,090900,3706710,6170,6170,6170,6170,3
|
|
20230803,090800,3688200,6130,6130,6130,6130,0
|
|
20230803,090700,3688200,6130,6130,6130,6130,0
|
|
20230803,090600,3688200,6130,6130,6130,6130,20
|
|
20230803,090500,3565600,6120,6170,6170,6120,242
|
|
20230803,090400,2073990,6180,6190,6190,6180,224
|
|
20230803,090300,689540,6200,6210,6210,6200,33
|
|
20230803,090200,484620,6210,6210,6210,6210,0
|
|
20230803,090100,484620,6210,6210,6210,6210,0
|
|
20230803,090000,484620,6210,6270,6270,6210,78
|