671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,200800,38209070,6180,6180,6180,6180,497
|
|
20230804,200700,38209070,6180,6180,6180,6180,0
|
|
20230804,200600,38209070,6180,6180,6180,6180,0
|
|
20230804,200500,38209070,6180,6180,6180,6180,0
|
|
20230804,200400,38209070,6180,6180,6180,6180,0
|
|
20230804,200300,38209070,6180,6180,6180,6180,0
|
|
20230804,200200,38209070,6180,6180,6180,6180,0
|
|
20230804,200100,38209070,6180,6180,6180,6180,0
|
|
20230804,200000,38209070,6180,6180,6180,6180,0
|
|
20230804,195900,38209070,6180,6180,6180,6180,0
|
|
20230804,195800,38209070,6180,6180,6180,6180,0
|
|
20230804,195700,38209070,6180,6180,6180,6180,0
|
|
20230804,195600,38209070,6180,6180,6180,6180,0
|
|
20230804,195500,38209070,6180,6180,6180,6180,0
|
|
20230804,195400,38209070,6180,6180,6180,6180,0
|
|
20230804,195300,38209070,6180,6180,6180,6180,0
|
|
20230804,195200,38209070,6180,6180,6180,6180,0
|
|
20230804,195100,38209070,6180,6180,6180,6180,0
|
|
20230804,195000,38209070,6180,6180,6180,6180,0
|
|
20230804,194900,38209070,6180,6180,6180,6180,0
|
|
20230804,194800,38209070,6180,6180,6180,6180,0
|
|
20230804,194700,38209070,6180,6180,6180,6180,0
|
|
20230804,194600,38209070,6180,6180,6180,6180,0
|
|
20230804,194500,38209070,6180,6180,6180,6180,0
|
|
20230804,194400,38209070,6180,6180,6180,6180,0
|
|
20230804,194300,38209070,6180,6180,6180,6180,0
|
|
20230804,194200,38209070,6180,6180,6180,6180,0
|
|
20230804,194100,38209070,6180,6180,6180,6180,0
|
|
20230804,194000,38209070,6180,6180,6180,6180,0
|
|
20230804,193900,38209070,6180,6180,6180,6180,0
|
|
20230804,193800,38209070,6180,6180,6180,6180,497
|
|
20230804,193700,38209070,6180,6180,6180,6180,0
|
|
20230804,193600,38209070,6180,6180,6180,6180,0
|
|
20230804,193500,38209070,6180,6180,6180,6180,0
|
|
20230804,193400,38209070,6180,6180,6180,6180,0
|
|
20230804,193300,38209070,6180,6180,6180,6180,0
|
|
20230804,193200,38209070,6180,6180,6180,6180,0
|
|
20230804,193100,38209070,6180,6180,6180,6180,0
|
|
20230804,193000,38209070,6180,6180,6180,6180,0
|
|
20230804,192900,38209070,6180,6180,6180,6180,0
|
|
20230804,192800,38209070,6180,6180,6180,6180,0
|
|
20230804,192700,38209070,6180,6180,6180,6180,0
|
|
20230804,192600,38209070,6180,6180,6180,6180,0
|
|
20230804,192500,38209070,6180,6180,6180,6180,0
|
|
20230804,192400,38209070,6180,6180,6180,6180,0
|
|
20230804,192300,38209070,6180,6180,6180,6180,0
|
|
20230804,192200,38209070,6180,6180,6180,6180,0
|
|
20230804,192100,38209070,6180,6180,6180,6180,0
|
|
20230804,192000,38209070,6180,6180,6180,6180,0
|
|
20230804,191900,38209070,6180,6180,6180,6180,0
|
|
20230804,191800,38209070,6180,6180,6180,6180,0
|
|
20230804,191700,38209070,6180,6180,6180,6180,0
|
|
20230804,191600,38209070,6180,6180,6180,6180,0
|
|
20230804,191500,38209070,6180,6180,6180,6180,0
|
|
20230804,191400,38209070,6180,6180,6180,6180,0
|
|
20230804,191300,38209070,6180,6180,6180,6180,0
|
|
20230804,191200,38209070,6180,6180,6180,6180,0
|
|
20230804,191100,38209070,6180,6180,6180,6180,0
|
|
20230804,191000,38209070,6180,6180,6180,6180,0
|
|
20230804,190900,38209070,6180,6180,6180,6180,0
|
|
20230804,190800,38209070,6180,6180,6180,6180,497
|
|
20230804,190700,38209070,6180,6180,6180,6180,0
|
|
20230804,190600,38209070,6180,6180,6180,6180,0
|
|
20230804,190500,38209070,6180,6180,6180,6180,0
|
|
20230804,190400,38209070,6180,6180,6180,6180,0
|
|
20230804,190300,38209070,6180,6180,6180,6180,0
|
|
20230804,190200,38209070,6180,6180,6180,6180,0
|
|
20230804,190100,38209070,6180,6180,6180,6180,0
|
|
20230804,190000,38209070,6180,6180,6180,6180,0
|
|
20230804,185900,38209070,6180,6180,6180,6180,0
|
|
20230804,185800,38209070,6180,6180,6180,6180,0
|
|
20230804,185700,38209070,6180,6180,6180,6180,0
|
|
20230804,185600,38209070,6180,6180,6180,6180,0
|
|
20230804,185500,38209070,6180,6180,6180,6180,0
|
|
20230804,185400,38209070,6180,6180,6180,6180,0
|
|
20230804,185300,38209070,6180,6180,6180,6180,0
|
|
20230804,185200,38209070,6180,6180,6180,6180,0
|
|
20230804,185100,38209070,6180,6180,6180,6180,0
|
|
20230804,185000,38209070,6180,6180,6180,6180,0
|
|
20230804,184900,38209070,6180,6180,6180,6180,0
|
|
20230804,184800,38209070,6180,6180,6180,6180,0
|
|
20230804,184700,38209070,6180,6180,6180,6180,0
|
|
20230804,184600,38209070,6180,6180,6180,6180,0
|
|
20230804,184500,38209070,6180,6180,6180,6180,0
|
|
20230804,184400,38209070,6180,6180,6180,6180,0
|
|
20230804,184300,38209070,6180,6180,6180,6180,0
|
|
20230804,184200,38209070,6180,6180,6180,6180,0
|
|
20230804,184100,38209070,6180,6180,6180,6180,0
|
|
20230804,184000,38209070,6180,6180,6180,6180,0
|
|
20230804,183900,38209070,6180,6180,6180,6180,0
|
|
20230804,183800,38209070,6180,6180,6180,6180,497
|
|
20230804,183700,38209070,6180,6180,6180,6180,0
|
|
20230804,183600,38209070,6180,6180,6180,6180,0
|
|
20230804,183500,38209070,6180,6180,6180,6180,0
|
|
20230804,183400,38209070,6180,6180,6180,6180,0
|
|
20230804,183300,38209070,6180,6180,6180,6180,0
|
|
20230804,183200,38209070,6180,6180,6180,6180,0
|
|
20230804,183100,38209070,6180,6180,6180,6180,0
|
|
20230804,183000,38209070,6180,6180,6180,6180,0
|
|
20230804,182900,38209070,6180,6180,6180,6180,0
|
|
20230804,182800,38209070,6180,6180,6180,6180,0
|
|
20230804,182700,38209070,6180,6180,6180,6180,0
|
|
20230804,182600,38209070,6180,6180,6180,6180,0
|
|
20230804,182500,38209070,6180,6180,6180,6180,0
|
|
20230804,182400,38209070,6180,6180,6180,6180,0
|
|
20230804,182300,38209070,6180,6180,6180,6180,0
|
|
20230804,182200,38209070,6180,6180,6180,6180,0
|
|
20230804,182100,38209070,6180,6180,6180,6180,0
|
|
20230804,182000,38209070,6180,6180,6180,6180,0
|
|
20230804,181900,38209070,6180,6180,6180,6180,0
|
|
20230804,181800,38209070,6180,6180,6180,6180,0
|
|
20230804,181700,38209070,6180,6180,6180,6180,0
|
|
20230804,181600,38209070,6180,6180,6180,6180,0
|
|
20230804,181500,38209070,6180,6180,6180,6180,0
|
|
20230804,181400,38209070,6180,6180,6180,6180,0
|
|
20230804,181300,38209070,6180,6180,6180,6180,0
|
|
20230804,181200,38209070,6180,6180,6180,6180,0
|
|
20230804,181100,38209070,6180,6180,6180,6180,0
|
|
20230804,181000,38209070,6180,6180,6180,6180,0
|
|
20230804,180900,38209070,6180,6180,6180,6180,0
|
|
20230804,180800,38209070,6180,6180,6180,6180,497
|
|
20230804,180700,38209070,6180,6180,6180,6180,0
|
|
20230804,180600,38209070,6180,6180,6180,6180,0
|
|
20230804,180500,38209070,6180,6180,6180,6180,0
|
|
20230804,180400,38209070,6180,6180,6180,6180,0
|
|
20230804,180300,38209070,6180,6180,6180,6180,0
|
|
20230804,180200,38209070,6180,6180,6180,6180,0
|
|
20230804,180100,38209070,6180,6180,6180,6180,0
|
|
20230804,180000,38209070,6180,6180,6180,6180,0
|
|
20230804,175900,38209070,6180,6180,6180,6180,0
|
|
20230804,175800,38209070,6180,6180,6180,6180,0
|
|
20230804,175700,38209070,6180,6180,6180,6180,0
|
|
20230804,175600,38209070,6180,6180,6180,6180,0
|
|
20230804,175500,38209070,6180,6180,6180,6180,0
|
|
20230804,175400,38209070,6180,6180,6180,6180,0
|
|
20230804,175300,38209070,6180,6180,6180,6180,0
|
|
20230804,175200,38209070,6180,6180,6180,6180,0
|
|
20230804,175100,38209070,6180,6180,6180,6180,0
|
|
20230804,175000,38209070,6180,6180,6180,6180,0
|
|
20230804,174900,38209070,6180,6180,6180,6180,0
|
|
20230804,174800,38209070,6180,6180,6180,6180,0
|
|
20230804,174700,38209070,6180,6180,6180,6180,0
|
|
20230804,174600,38209070,6180,6180,6180,6180,0
|
|
20230804,174500,38209070,6180,6180,6180,6180,0
|
|
20230804,174400,38209070,6180,6180,6180,6180,0
|
|
20230804,174300,38209070,6180,6180,6180,6180,0
|
|
20230804,174200,38209070,6180,6180,6180,6180,0
|
|
20230804,174100,38209070,6180,6180,6180,6180,0
|
|
20230804,174000,38209070,6180,6180,6180,6180,0
|
|
20230804,173900,38209070,6180,6180,6180,6180,0
|
|
20230804,173800,38209070,6180,6180,6180,6180,497
|
|
20230804,173700,38209070,6180,6180,6180,6180,0
|
|
20230804,173600,38209070,6180,6180,6180,6180,0
|
|
20230804,173500,38209070,6180,6180,6180,6180,0
|
|
20230804,173400,38209070,6180,6180,6180,6180,0
|
|
20230804,173300,38209070,6180,6180,6180,6180,0
|
|
20230804,173200,38209070,6180,6180,6180,6180,0
|
|
20230804,173100,38209070,6180,6180,6180,6180,0
|
|
20230804,173000,38209070,6180,6180,6180,6180,0
|
|
20230804,172900,38209070,6180,6180,6180,6180,0
|
|
20230804,172800,38209070,6180,6180,6180,6180,0
|
|
20230804,172700,38209070,6180,6180,6180,6180,0
|
|
20230804,172600,38209070,6180,6180,6180,6180,0
|
|
20230804,172500,38209070,6180,6180,6180,6180,0
|
|
20230804,172400,38209070,6180,6180,6180,6180,0
|
|
20230804,172300,38209070,6180,6180,6180,6180,0
|
|
20230804,172200,38209070,6180,6180,6180,6180,0
|
|
20230804,172100,38209070,6180,6180,6180,6180,0
|
|
20230804,172000,38209070,6180,6180,6180,6180,0
|
|
20230804,171900,38209070,6180,6180,6180,6180,0
|
|
20230804,171800,38209070,6180,6180,6180,6180,0
|
|
20230804,171700,38209070,6180,6180,6180,6180,0
|
|
20230804,171600,38209070,6180,6180,6180,6180,0
|
|
20230804,171500,38209070,6180,6180,6180,6180,0
|
|
20230804,171400,38209070,6180,6180,6180,6180,0
|
|
20230804,171300,38209070,6180,6180,6180,6180,0
|
|
20230804,171200,38209070,6180,6180,6180,6180,0
|
|
20230804,171100,38209070,6180,6180,6180,6180,0
|
|
20230804,171000,38209070,6180,6180,6180,6180,0
|
|
20230804,170900,38209070,6180,6180,6180,6180,0
|
|
20230804,170800,38209070,6180,6180,6180,6180,497
|
|
20230804,170700,38209070,6180,6180,6180,6180,0
|
|
20230804,170600,38209070,6180,6180,6180,6180,0
|
|
20230804,170500,38209070,6180,6180,6180,6180,0
|
|
20230804,170400,38209070,6180,6180,6180,6180,0
|
|
20230804,170300,38209070,6180,6180,6180,6180,0
|
|
20230804,170200,38209070,6180,6180,6180,6180,0
|
|
20230804,170100,38209070,6180,6180,6180,6180,0
|
|
20230804,170000,38209070,6180,6180,6180,6180,0
|
|
20230804,165900,38209070,6180,6180,6180,6180,0
|
|
20230804,165800,38209070,6180,6180,6180,6180,0
|
|
20230804,165700,38209070,6180,6180,6180,6180,0
|
|
20230804,165600,38209070,6180,6180,6180,6180,0
|
|
20230804,165500,38209070,6180,6180,6180,6180,0
|
|
20230804,165400,38209070,6180,6180,6180,6180,0
|
|
20230804,165300,38209070,6180,6180,6180,6180,0
|
|
20230804,165200,38209070,6180,6180,6180,6180,0
|
|
20230804,165100,38209070,6180,6180,6180,6180,0
|
|
20230804,165000,38209070,6180,6180,6180,6180,0
|
|
20230804,164900,38209070,6180,6180,6180,6180,0
|
|
20230804,164800,38209070,6180,6180,6180,6180,0
|
|
20230804,164700,38209070,6180,6180,6180,6180,0
|
|
20230804,164600,38209070,6180,6180,6180,6180,0
|
|
20230804,164500,38209070,6180,6180,6180,6180,0
|
|
20230804,164400,38209070,6180,6180,6180,6180,0
|
|
20230804,164300,38209070,6180,6180,6180,6180,0
|
|
20230804,164200,38209070,6180,6180,6180,6180,0
|
|
20230804,164100,38209070,6180,6180,6180,6180,0
|
|
20230804,164000,38209070,6180,6180,6180,6180,0
|
|
20230804,163900,38209070,6180,6180,6180,6180,0
|
|
20230804,163800,38209070,6180,6180,6180,6180,497
|
|
20230804,163700,38209070,6180,6180,6180,6180,0
|
|
20230804,163600,38209070,6180,6180,6180,6180,0
|
|
20230804,163500,38209070,6180,6180,6180,6180,0
|
|
20230804,163400,38209070,6180,6180,6180,6180,0
|
|
20230804,163300,38209070,6180,6180,6180,6180,0
|
|
20230804,163200,38209070,6180,6180,6180,6180,0
|
|
20230804,163100,38209070,6180,6180,6180,6180,0
|
|
20230804,163000,38209070,6180,6180,6180,6180,0
|
|
20230804,162900,38209070,6180,6180,6180,6180,0
|
|
20230804,162800,38209070,6180,6180,6180,6180,0
|
|
20230804,162700,38209070,6180,6180,6180,6180,0
|
|
20230804,162600,38209070,6180,6180,6180,6180,0
|
|
20230804,162500,38209070,6180,6180,6180,6180,0
|
|
20230804,162400,38209070,6180,6180,6180,6180,0
|
|
20230804,162300,38209070,6180,6180,6180,6180,0
|
|
20230804,162200,38209070,6180,6180,6180,6180,0
|
|
20230804,162100,38209070,6180,6180,6180,6180,0
|
|
20230804,162000,38209070,6180,6180,6180,6180,0
|
|
20230804,161900,38209070,6180,6180,6180,6180,0
|
|
20230804,161800,38209070,6180,6180,6180,6180,0
|
|
20230804,161700,38209070,6180,6180,6180,6180,0
|
|
20230804,161600,38209070,6180,6180,6180,6180,0
|
|
20230804,161500,38209070,6180,6180,6180,6180,0
|
|
20230804,161400,38209070,6180,6180,6180,6180,0
|
|
20230804,161300,38209070,6180,6180,6180,6180,0
|
|
20230804,161200,38209070,6180,6180,6180,6180,0
|
|
20230804,161100,38209070,6180,6180,6180,6180,0
|
|
20230804,161000,38209070,6180,6180,6180,6180,0
|
|
20230804,160900,38209070,6180,6180,6180,6180,0
|
|
20230804,160800,38209070,6180,6180,6180,6180,497
|
|
20230804,160700,38209070,6180,6180,6180,6180,0
|
|
20230804,160600,38209070,6180,6180,6180,6180,0
|
|
20230804,160500,38209070,6180,6180,6180,6180,0
|
|
20230804,160400,38209070,6180,6180,6180,6180,0
|
|
20230804,160300,38209070,6180,6180,6180,6180,0
|
|
20230804,160200,38209070,6180,6180,6180,6180,0
|
|
20230804,160100,38209070,6180,6180,6180,6180,0
|
|
20230804,160000,38209070,6180,6180,6180,6180,0
|
|
20230804,155900,38209070,6180,6180,6180,6180,0
|
|
20230804,155800,38209070,6180,6180,6180,6180,0
|
|
20230804,155700,38209070,6180,6180,6180,6180,0
|
|
20230804,155600,38209070,6180,6180,6180,6180,0
|
|
20230804,155500,38209070,6180,6180,6180,6180,0
|
|
20230804,155400,38209070,6180,6180,6180,6180,0
|
|
20230804,155300,38209070,6180,6180,6180,6180,0
|
|
20230804,155200,38209070,6180,6180,6180,6180,0
|
|
20230804,155100,38209070,6180,6180,6180,6180,0
|
|
20230804,155000,38209070,6180,6180,6180,6180,0
|
|
20230804,154900,38209070,6180,6180,6180,6180,0
|
|
20230804,154800,38209070,6180,6180,6180,6180,0
|
|
20230804,154700,38209070,6180,6180,6180,6180,0
|
|
20230804,154600,38209070,6180,6180,6180,6180,0
|
|
20230804,154500,38209070,6180,6180,6180,6180,0
|
|
20230804,154400,38209070,6180,6180,6180,6180,0
|
|
20230804,154300,38209070,6180,6180,6180,6180,0
|
|
20230804,154200,38209070,6180,6180,6180,6180,0
|
|
20230804,154100,38209070,6180,6180,6180,6180,0
|
|
20230804,154000,38209070,6180,6180,6180,6180,0
|
|
20230804,153900,38209070,6180,6180,6180,6180,0
|
|
20230804,153800,38209070,6180,6180,6180,6180,497
|
|
20230804,153700,38209070,6180,6180,6180,6180,0
|
|
20230804,153600,38209070,6180,6180,6180,6180,0
|
|
20230804,153500,38209070,6180,6180,6180,6180,0
|
|
20230804,153400,38209070,6180,6180,6180,6180,0
|
|
20230804,153300,38209070,6180,6180,6180,6180,0
|
|
20230804,153200,38209070,6180,6180,6180,6180,0
|
|
20230804,153100,38209070,6180,6180,6180,6180,0
|
|
20230804,153000,38209070,6180,6180,6180,6180,497
|
|
20230804,152900,35137610,6200,6200,6200,6200,0
|
|
20230804,152800,35137610,6200,6200,6200,6200,0
|
|
20230804,152700,35137610,6200,6200,6200,6200,0
|
|
20230804,152600,35137610,6200,6200,6200,6200,0
|
|
20230804,152500,35137610,6200,6200,6200,6200,0
|
|
20230804,152400,35137610,6200,6200,6200,6200,0
|
|
20230804,152300,35137610,6200,6200,6200,6200,0
|
|
20230804,152200,35137610,6200,6200,6200,6200,0
|
|
20230804,152100,35137610,6200,6200,6200,6200,0
|
|
20230804,152000,35137610,6200,6200,6200,6200,0
|
|
20230804,151900,35137610,6200,6170,6200,6170,256
|
|
20230804,151800,33558010,6170,6170,6170,6170,0
|
|
20230804,151700,33558010,6170,6170,6170,6170,0
|
|
20230804,151600,33558010,6170,6170,6170,6170,0
|
|
20230804,151500,33558010,6170,6170,6170,6170,0
|
|
20230804,151400,33558010,6170,6170,6170,6170,0
|
|
20230804,151300,33558010,6170,6170,6170,6170,0
|
|
20230804,151200,33558010,6170,6170,6170,6170,0
|
|
20230804,151100,33558010,6170,6170,6170,6170,0
|
|
20230804,151000,33558010,6170,6170,6170,6170,4
|
|
20230804,150900,33533330,6170,6170,6170,6170,0
|
|
20230804,150800,33533330,6170,6170,6170,6170,50
|
|
20230804,150700,33224830,6170,6170,6170,6170,0
|
|
20230804,150600,33224830,6170,6170,6170,6170,0
|
|
20230804,150500,33224830,6170,6170,6170,6170,1
|
|
20230804,150400,33218660,6170,6150,6170,6120,411
|
|
20230804,150300,30699310,6180,6180,6180,6180,1
|
|
20230804,150200,30693130,6160,6180,6180,6160,35
|
|
20230804,150100,30477510,6180,6180,6180,6180,1
|
|
20230804,150000,30471330,6150,6160,6160,6150,407
|
|
20230804,145900,27968260,6180,6180,6180,6180,0
|
|
20230804,145800,27968260,6180,6180,6180,6180,0
|
|
20230804,145700,27968260,6180,6180,6180,6180,1
|
|
20230804,145600,27962080,6180,6180,6180,6180,0
|
|
20230804,145500,27962080,6180,6180,6180,6180,0
|
|
20230804,145400,27962080,6180,6180,6180,6180,0
|
|
20230804,145300,27962080,6180,6180,6180,6180,0
|
|
20230804,145200,27962080,6180,6180,6180,6180,0
|
|
20230804,145100,27962080,6180,6180,6180,6180,1
|
|
20230804,145000,27955900,6160,6160,6160,6160,0
|
|
20230804,144900,27955900,6160,6160,6160,6160,0
|
|
20230804,144800,27955900,6160,6160,6160,6160,0
|
|
20230804,144700,27955900,6160,6170,6170,6160,90
|
|
20230804,144600,27401490,6180,6180,6180,6180,0
|
|
20230804,144500,27401490,6180,6180,6180,6180,39
|
|
20230804,144400,27160470,6180,6180,6180,6180,15
|
|
20230804,144300,27067770,6190,6190,6190,6190,0
|
|
20230804,144200,27067770,6190,6190,6190,6190,0
|
|
20230804,144100,27067770,6190,6190,6190,6190,0
|
|
20230804,144000,27067770,6190,6190,6190,6190,0
|
|
20230804,143900,27067770,6190,6190,6190,6190,0
|
|
20230804,143800,27067770,6190,6190,6190,6190,0
|
|
20230804,143700,27067770,6190,6190,6190,6190,0
|
|
20230804,143600,27067770,6190,6190,6190,6190,0
|
|
20230804,143500,27067770,6190,6190,6190,6190,0
|
|
20230804,143400,27067770,6190,6190,6190,6190,0
|
|
20230804,143300,27067770,6190,6190,6190,6190,1
|
|
20230804,143200,27061580,6180,6180,6180,6180,0
|
|
20230804,143100,27061580,6180,6180,6180,6180,0
|
|
20230804,143000,27061580,6180,6180,6180,6180,0
|
|
20230804,142900,27061580,6180,6180,6180,6180,0
|
|
20230804,142800,27061580,6180,6180,6180,6180,0
|
|
20230804,142700,27061580,6180,6180,6180,6180,0
|
|
20230804,142600,27061580,6180,6180,6180,6180,8
|
|
20230804,142500,27012140,6180,6180,6180,6180,0
|
|
20230804,142400,27012140,6180,6180,6180,6180,0
|
|
20230804,142300,27012140,6180,6180,6180,6180,0
|
|
20230804,142200,27012140,6180,6180,6180,6180,2
|
|
20230804,142100,26999780,6190,6190,6190,6190,0
|
|
20230804,142000,26999780,6190,6190,6190,6190,0
|
|
20230804,141900,26999780,6190,6190,6190,6190,0
|
|
20230804,141800,26999780,6190,6190,6190,6190,0
|
|
20230804,141700,26999780,6190,6190,6190,6190,0
|
|
20230804,141600,26999780,6190,6190,6190,6190,0
|
|
20230804,141500,26999780,6190,6190,6190,6190,0
|
|
20230804,141400,26999780,6190,6190,6190,6190,0
|
|
20230804,141300,26999780,6190,6190,6190,6190,0
|
|
20230804,141200,26999780,6190,6190,6190,6190,0
|
|
20230804,141100,26999780,6190,6190,6190,6190,0
|
|
20230804,141000,26999780,6190,6190,6190,6190,0
|
|
20230804,140900,26999780,6190,6190,6190,6190,0
|
|
20230804,140800,26999780,6190,6190,6190,6190,0
|
|
20230804,140700,26999780,6190,6190,6190,6190,0
|
|
20230804,140600,26999780,6190,6190,6190,6190,0
|
|
20230804,140500,26999780,6190,6190,6190,6190,0
|
|
20230804,140400,26999780,6190,6190,6190,6190,0
|
|
20230804,140300,26999780,6190,6190,6190,6190,0
|
|
20230804,140200,26999780,6190,6190,6190,6190,0
|
|
20230804,140100,26999780,6190,6190,6190,6190,1
|
|
20230804,140000,26993590,6190,6190,6190,6190,0
|
|
20230804,135900,26993590,6190,6190,6190,6190,18
|
|
20230804,135800,26882170,6180,6180,6180,6180,0
|
|
20230804,135700,26882170,6180,6180,6180,6180,0
|
|
20230804,135600,26882170,6180,6180,6180,6180,0
|
|
20230804,135500,26882170,6180,6180,6180,6180,1
|
|
20230804,135400,26875990,6180,6180,6180,6180,0
|
|
20230804,135300,26875990,6180,6180,6180,6180,9
|
|
20230804,135200,26820370,6180,6180,6180,6180,2
|
|
20230804,135100,26808010,6180,6170,6180,6170,12
|
|
20230804,135000,26733960,6150,6150,6150,6150,1
|
|
20230804,134900,26727810,6190,6190,6190,6190,0
|
|
20230804,134800,26727810,6190,6190,6190,6190,0
|
|
20230804,134700,26727810,6190,6190,6190,6190,0
|
|
20230804,134600,26727810,6190,6190,6190,6190,0
|
|
20230804,134500,26727810,6190,6190,6190,6190,0
|
|
20230804,134400,26727810,6190,6190,6190,6190,0
|
|
20230804,134300,26727810,6190,6190,6190,6190,0
|
|
20230804,134200,26727810,6190,6190,6190,6190,0
|
|
20230804,134100,26727810,6190,6190,6190,6190,0
|
|
20230804,134000,26727810,6190,6190,6190,6190,0
|
|
20230804,133900,26727810,6190,6190,6190,6190,0
|
|
20230804,133800,26727810,6190,6190,6190,6190,0
|
|
20230804,133700,26727810,6190,6190,6190,6190,0
|
|
20230804,133600,26727810,6190,6190,6190,6190,0
|
|
20230804,133500,26727810,6190,6190,6190,6190,39
|
|
20230804,133400,26486400,6190,6190,6190,6190,0
|
|
20230804,133300,26486400,6190,6190,6190,6190,0
|
|
20230804,133200,26486400,6190,6190,6190,6190,0
|
|
20230804,133100,26486400,6190,6190,6190,6190,0
|
|
20230804,133000,26486400,6190,6190,6190,6190,0
|
|
20230804,132900,26486400,6190,6190,6190,6190,0
|
|
20230804,132800,26486400,6190,6190,6190,6190,0
|
|
20230804,132700,26486400,6190,6190,6190,6190,0
|
|
20230804,132600,26486400,6190,6190,6190,6190,0
|
|
20230804,132500,26486400,6190,6190,6190,6190,47
|
|
20230804,132400,26195470,6190,6190,6190,6190,0
|
|
20230804,132300,26195470,6190,6190,6190,6190,0
|
|
20230804,132200,26195470,6190,6190,6190,6190,0
|
|
20230804,132100,26195470,6190,6190,6190,6190,0
|
|
20230804,132000,26195470,6190,6190,6190,6190,0
|
|
20230804,131900,26195470,6190,6190,6190,6190,0
|
|
20230804,131800,26195470,6190,6190,6190,6190,0
|
|
20230804,131700,26195470,6190,6190,6190,6190,1
|
|
20230804,131600,26189280,6140,6140,6140,6140,0
|
|
20230804,131500,26189280,6140,6140,6140,6140,24
|
|
20230804,131400,26041920,6140,6160,6160,6140,1344
|
|
20230804,131300,17784800,6190,6190,6190,6190,0
|
|
20230804,131200,17784800,6190,6190,6190,6190,0
|
|
20230804,131100,17784800,6190,6170,6190,6150,90
|
|
20230804,131000,17230470,6190,6190,6190,6190,0
|
|
20230804,130900,17230470,6190,6190,6190,6190,0
|
|
20230804,130800,17230470,6190,6190,6190,6190,0
|
|
20230804,130700,17230470,6190,6190,6190,6190,3
|
|
20230804,130600,17211900,6200,6200,6200,6200,0
|
|
20230804,130500,17211900,6200,6200,6200,6200,0
|
|
20230804,130400,17211900,6200,6200,6200,6200,0
|
|
20230804,130300,17211900,6200,6200,6200,6200,0
|
|
20230804,130200,17211900,6200,6200,6200,6200,0
|
|
20230804,130100,17211900,6200,6200,6200,6200,0
|
|
20230804,130000,17211900,6200,6200,6200,6200,0
|
|
20230804,125900,17211900,6200,6200,6200,6200,1
|
|
20230804,125800,17205700,6200,6200,6200,6200,0
|
|
20230804,125700,17205700,6200,6200,6200,6200,1
|
|
20230804,125600,17199500,6200,6200,6200,6200,0
|
|
20230804,125500,17199500,6200,6200,6200,6200,0
|
|
20230804,125400,17199500,6200,6200,6200,6200,0
|
|
20230804,125300,17199500,6200,6200,6200,6200,21
|
|
20230804,125200,17069300,6200,6200,6200,6200,0
|
|
20230804,125100,17069300,6200,6200,6200,6200,0
|
|
20230804,125000,17069300,6200,6200,6200,6200,0
|
|
20230804,124900,17069300,6200,6200,6200,6200,0
|
|
20230804,124800,17069300,6200,6200,6200,6200,0
|
|
20230804,124700,17069300,6200,6200,6200,6200,0
|
|
20230804,124600,17069300,6200,6200,6200,6200,0
|
|
20230804,124500,17069300,6200,6200,6200,6200,0
|
|
20230804,124400,17069300,6200,6200,6200,6200,0
|
|
20230804,124300,17069300,6200,6200,6200,6200,0
|
|
20230804,124200,17069300,6200,6200,6200,6200,0
|
|
20230804,124100,17069300,6200,6200,6200,6200,0
|
|
20230804,124000,17069300,6200,6200,6200,6200,0
|
|
20230804,123900,17069300,6200,6200,6200,6200,0
|
|
20230804,123800,17069300,6200,6200,6200,6200,0
|
|
20230804,123700,17069300,6200,6200,6200,6200,0
|
|
20230804,123600,17069300,6200,6200,6200,6200,0
|
|
20230804,123500,17069300,6200,6200,6200,6200,0
|
|
20230804,123400,17069300,6200,6200,6200,6200,0
|
|
20230804,123300,17069300,6200,6200,6200,6200,2
|
|
20230804,123200,17056900,6200,6200,6200,6200,0
|
|
20230804,123100,17056900,6200,6200,6200,6200,0
|
|
20230804,123000,17056900,6200,6200,6200,6200,0
|
|
20230804,122900,17056900,6200,6200,6200,6200,0
|
|
20230804,122800,17056900,6200,6200,6200,6200,1
|
|
20230804,122700,17050700,6200,6200,6200,6200,0
|
|
20230804,122600,17050700,6200,6200,6200,6200,0
|
|
20230804,122500,17050700,6200,6200,6200,6200,0
|
|
20230804,122400,17050700,6200,6200,6200,6200,0
|
|
20230804,122300,17050700,6200,6200,6200,6200,0
|
|
20230804,122200,17050700,6200,6200,6200,6200,3
|
|
20230804,122100,17032100,6200,6200,6200,6200,0
|
|
20230804,122000,17032100,6200,6200,6200,6200,0
|
|
20230804,121900,17032100,6200,6200,6200,6200,0
|
|
20230804,121800,17032100,6200,6200,6200,6200,0
|
|
20230804,121700,17032100,6200,6200,6200,6200,0
|
|
20230804,121600,17032100,6200,6200,6200,6200,0
|
|
20230804,121500,17032100,6200,6200,6200,6200,0
|
|
20230804,121400,17032100,6200,6200,6200,6200,0
|
|
20230804,121300,17032100,6200,6200,6200,6200,0
|
|
20230804,121200,17032100,6200,6200,6200,6200,0
|
|
20230804,121100,17032100,6200,6200,6200,6200,0
|
|
20230804,121000,17032100,6200,6200,6200,6200,0
|
|
20230804,120900,17032100,6200,6200,6200,6200,0
|
|
20230804,120800,17032100,6200,6200,6200,6200,0
|
|
20230804,120700,17032100,6200,6200,6200,6200,0
|
|
20230804,120600,17032100,6200,6200,6200,6200,0
|
|
20230804,120500,17032100,6200,6190,6200,6190,2
|
|
20230804,120400,17019710,6170,6170,6170,6170,58
|
|
20230804,120300,16661850,6170,6170,6170,6170,2
|
|
20230804,120200,16649510,6200,6200,6200,6200,0
|
|
20230804,120100,16649510,6200,6200,6200,6200,0
|
|
20230804,120000,16649510,6200,6200,6200,6200,0
|
|
20230804,115900,16649510,6200,6200,6200,6200,0
|
|
20230804,115800,16649510,6200,6200,6200,6200,0
|
|
20230804,115700,16649510,6200,6180,6200,6180,74
|
|
20230804,115600,16192150,6180,6180,6180,6180,0
|
|
20230804,115500,16192150,6180,6180,6180,6180,0
|
|
20230804,115400,16192150,6180,6180,6180,6180,0
|
|
20230804,115300,16192150,6180,6180,6180,6180,0
|
|
20230804,115200,16192150,6180,6180,6180,6180,2
|
|
20230804,115100,16179790,6180,6180,6180,6180,0
|
|
20230804,115000,16179790,6180,6180,6180,6180,1
|
|
20230804,114900,16173610,6170,6160,6170,6160,1045
|
|
20230804,114800,9730980,6160,6160,6160,6160,0
|
|
20230804,114700,9730980,6160,6160,6160,6160,0
|
|
20230804,114600,9730980,6160,6160,6160,6160,0
|
|
20230804,114500,9730980,6160,6160,6160,6160,0
|
|
20230804,114400,9730980,6160,6160,6160,6160,0
|
|
20230804,114300,9730980,6160,6160,6160,6160,0
|
|
20230804,114200,9730980,6160,6160,6160,6160,0
|
|
20230804,114100,9730980,6160,6160,6160,6160,0
|
|
20230804,114000,9730980,6160,6160,6160,6160,0
|
|
20230804,113900,9730980,6160,6160,6160,6160,0
|
|
20230804,113800,9730980,6160,6160,6160,6160,0
|
|
20230804,113700,9730980,6160,6160,6160,6160,0
|
|
20230804,113600,9730980,6160,6160,6160,6160,0
|
|
20230804,113500,9730980,6160,6160,6160,6160,0
|
|
20230804,113400,9730980,6160,6160,6160,6160,0
|
|
20230804,113300,9730980,6160,6160,6160,6160,0
|
|
20230804,113200,9730980,6160,6160,6160,6160,0
|
|
20230804,113100,9730980,6160,6160,6160,6160,0
|
|
20230804,113000,9730980,6160,6160,6160,6160,0
|
|
20230804,112900,9730980,6160,6160,6160,6160,0
|
|
20230804,112800,9730980,6160,6160,6160,6160,0
|
|
20230804,112700,9730980,6160,6160,6160,6160,0
|
|
20230804,112600,9730980,6160,6160,6160,6160,0
|
|
20230804,112500,9730980,6160,6160,6160,6160,0
|
|
20230804,112400,9730980,6160,6160,6160,6160,0
|
|
20230804,112300,9730980,6160,6160,6160,6160,0
|
|
20230804,112200,9730980,6160,6160,6160,6160,0
|
|
20230804,112100,9730980,6160,6160,6160,6160,0
|
|
20230804,112000,9730980,6160,6160,6160,6160,0
|
|
20230804,111900,9730980,6160,6160,6160,6160,0
|
|
20230804,111800,9730980,6160,6160,6160,6160,0
|
|
20230804,111700,9730980,6160,6160,6160,6160,0
|
|
20230804,111600,9730980,6160,6160,6160,6160,0
|
|
20230804,111500,9730980,6160,6160,6160,6160,0
|
|
20230804,111400,9730980,6160,6160,6160,6160,0
|
|
20230804,111300,9730980,6160,6160,6160,6160,5
|
|
20230804,111200,9700180,6160,6160,6160,6160,0
|
|
20230804,111100,9700180,6160,6160,6160,6160,1
|
|
20230804,111000,9694020,6150,6150,6150,6150,0
|
|
20230804,110900,9694020,6150,6150,6150,6150,1
|
|
20230804,110800,9687870,6160,6160,6160,6160,0
|
|
20230804,110700,9687870,6160,6160,6160,6160,4
|
|
20230804,110600,9663230,6170,6170,6170,6170,0
|
|
20230804,110500,9663230,6170,6170,6170,6170,0
|
|
20230804,110400,9663230,6170,6170,6170,6170,0
|
|
20230804,110300,9663230,6170,6170,6170,6170,0
|
|
20230804,110200,9663230,6170,6170,6170,6170,7
|
|
20230804,110100,9620040,6170,6170,6170,6170,0
|
|
20230804,110000,9620040,6170,6170,6170,6170,0
|
|
20230804,105900,9620040,6170,6170,6170,6170,0
|
|
20230804,105800,9620040,6170,6170,6170,6170,0
|
|
20230804,105700,9620040,6170,6170,6170,6170,0
|
|
20230804,105600,9620040,6170,6170,6170,6170,0
|
|
20230804,105500,9620040,6170,6170,6170,6170,0
|
|
20230804,105400,9620040,6170,6170,6170,6170,0
|
|
20230804,105300,9620040,6170,6170,6170,6170,0
|
|
20230804,105200,9620040,6170,6170,6180,6150,35
|
|
20230804,105100,9404440,6170,6170,6170,6170,0
|
|
20230804,105000,9404440,6170,6170,6170,6170,0
|
|
20230804,104900,9404440,6170,6170,6170,6170,0
|
|
20230804,104800,9404440,6170,6170,6170,6170,0
|
|
20230804,104700,9404440,6170,6170,6170,6170,0
|
|
20230804,104600,9404440,6170,6170,6170,6170,0
|
|
20230804,104500,9404440,6170,6170,6170,6170,0
|
|
20230804,104400,9404440,6170,6170,6170,6170,0
|
|
20230804,104300,9404440,6170,6170,6170,6170,0
|
|
20230804,104200,9404440,6170,6170,6170,6170,6
|
|
20230804,104100,9367420,6170,6170,6170,6170,0
|
|
20230804,104000,9367420,6170,6170,6170,6170,0
|
|
20230804,103900,9367420,6170,6170,6170,6170,11
|
|
20230804,103800,9299550,6170,6170,6170,6170,0
|
|
20230804,103700,9299550,6170,6170,6170,6170,3
|
|
20230804,103600,9281040,6170,6170,6170,6170,0
|
|
20230804,103500,9281040,6170,6170,6170,6170,0
|
|
20230804,103400,9281040,6170,6170,6170,6170,0
|
|
20230804,103300,9281040,6170,6170,6170,6170,0
|
|
20230804,103200,9281040,6170,6170,6170,6170,0
|
|
20230804,103100,9281040,6170,6170,6170,6170,0
|
|
20230804,103000,9281040,6170,6170,6170,6170,0
|
|
20230804,102900,9281040,6170,6170,6170,6170,1
|
|
20230804,102800,9274870,6140,6140,6140,6140,0
|
|
20230804,102700,9274870,6140,6160,6160,6140,166
|
|
20230804,102600,8255490,6180,6180,6180,6180,0
|
|
20230804,102500,8255490,6180,6180,6180,6180,0
|
|
20230804,102400,8255490,6180,6180,6180,6180,0
|
|
20230804,102300,8255490,6180,6180,6180,6180,0
|
|
20230804,102200,8255490,6180,6180,6180,6180,0
|
|
20230804,102100,8255490,6180,6180,6180,6180,0
|
|
20230804,102000,8255490,6180,6180,6180,6180,0
|
|
20230804,101900,8255490,6180,6180,6180,6180,0
|
|
20230804,101800,8255490,6180,6180,6180,6180,0
|
|
20230804,101700,8255490,6180,6160,6180,6140,101
|
|
20230804,101600,7635130,6200,6200,6200,6200,0
|
|
20230804,101500,7635130,6200,6200,6200,6200,0
|
|
20230804,101400,7635130,6200,6200,6200,6200,0
|
|
20230804,101300,7635130,6200,6200,6200,6200,0
|
|
20230804,101200,7635130,6200,6200,6200,6200,0
|
|
20230804,101100,7635130,6200,6200,6200,6200,0
|
|
20230804,101000,7635130,6200,6190,6200,6190,174
|
|
20230804,100900,6557410,6190,6180,6190,6180,64
|
|
20230804,100800,6161380,6180,6160,6180,6130,312
|
|
20230804,100700,4246260,6120,6160,6160,6120,179
|
|
20230804,100600,3147210,6190,6190,6190,6190,0
|
|
20230804,100500,3147210,6190,6190,6190,6190,0
|
|
20230804,100400,3147210,6190,6190,6190,6190,0
|
|
20230804,100300,3147210,6190,6190,6190,6190,0
|
|
20230804,100200,3147210,6190,6190,6190,6190,0
|
|
20230804,100100,3147210,6190,6190,6190,6190,0
|
|
20230804,100000,3147210,6190,6190,6190,6190,0
|
|
20230804,095900,3147210,6190,6190,6190,6190,0
|
|
20230804,095800,3147210,6190,6190,6190,6190,0
|
|
20230804,095700,3147210,6190,6190,6190,6190,0
|
|
20230804,095600,3147210,6190,6190,6190,6190,0
|
|
20230804,095500,3147210,6190,6190,6190,6190,0
|
|
20230804,095400,3147210,6190,6190,6190,6190,0
|
|
20230804,095300,3147210,6190,6170,6190,6170,4
|
|
20230804,095200,3122510,6200,6200,6200,6200,0
|
|
20230804,095100,3122510,6200,6200,6200,6200,0
|
|
20230804,095000,3122510,6200,6200,6200,6200,0
|
|
20230804,094900,3122510,6200,6200,6200,6200,0
|
|
20230804,094800,3122510,6200,6200,6200,6200,0
|
|
20230804,094700,3122510,6200,6200,6200,6200,0
|
|
20230804,094600,3122510,6200,6200,6200,6200,0
|
|
20230804,094500,3122510,6200,6200,6200,6200,0
|
|
20230804,094400,3122510,6200,6200,6200,6200,0
|
|
20230804,094300,3122510,6200,6190,6200,6190,47
|
|
20230804,094200,2831570,6190,6190,6190,6190,0
|
|
20230804,094100,2831570,6190,6190,6190,6190,0
|
|
20230804,094000,2831570,6190,6190,6190,6190,74
|
|
20230804,093900,2373510,6190,6190,6190,6190,0
|
|
20230804,093800,2373510,6190,6190,6190,6190,0
|
|
20230804,093700,2373510,6190,6190,6190,6190,0
|
|
20230804,093600,2373510,6190,6190,6190,6190,0
|
|
20230804,093500,2373510,6190,6190,6190,6190,0
|
|
20230804,093400,2373510,6190,6190,6190,6190,0
|
|
20230804,093300,2373510,6190,6190,6190,6190,0
|
|
20230804,093200,2373510,6190,6190,6190,6190,0
|
|
20230804,093100,2373510,6190,6190,6190,6190,0
|
|
20230804,093000,2373510,6190,6190,6190,6190,1
|
|
20230804,092900,2367320,6160,6170,6170,6160,127
|
|
20230804,092800,1584980,6200,6200,6200,6200,0
|
|
20230804,092700,1584980,6200,6200,6200,6200,0
|
|
20230804,092600,1584980,6200,6200,6200,6200,0
|
|
20230804,092500,1584980,6200,6200,6200,6200,0
|
|
20230804,092400,1584980,6200,6200,6200,6200,0
|
|
20230804,092300,1584980,6200,6180,6200,6180,50
|
|
20230804,092200,1275910,6180,6180,6180,6180,0
|
|
20230804,092100,1275910,6180,6180,6180,6180,0
|
|
20230804,092000,1275910,6180,6180,6180,6180,0
|
|
20230804,091900,1275910,6180,6180,6180,6180,0
|
|
20230804,091800,1275910,6180,6180,6180,6180,0
|
|
20230804,091700,1275910,6180,6180,6180,6180,2
|
|
20230804,091600,1263550,6150,6150,6150,6150,0
|
|
20230804,091500,1263550,6150,6160,6160,6150,15
|
|
20230804,091400,1171270,6180,6180,6180,6180,0
|
|
20230804,091300,1171270,6180,6180,6180,6180,0
|
|
20230804,091200,1171270,6180,6180,6180,6180,3
|
|
20230804,091100,1152730,6180,6180,6180,6180,0
|
|
20230804,091000,1152730,6180,6180,6180,6180,0
|
|
20230804,090900,1152730,6180,6180,6180,6180,1
|
|
20230804,090800,1146550,6190,6190,6190,6190,0
|
|
20230804,090700,1146550,6190,6190,6190,6190,0
|
|
20230804,090600,1146550,6190,6160,6190,6160,138
|
|
20230804,090500,296440,6150,6150,6150,6150,0
|
|
20230804,090400,296440,6150,6150,6150,6150,2
|
|
20230804,090300,284140,6160,6190,6190,6160,14
|
|
20230804,090200,197600,6170,6170,6170,6170,0
|
|
20230804,090100,197600,6170,6170,6170,6170,16
|
|
20230804,090000,98880,6180,6180,6180,6180,16
|