674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,201100,83222320,6080,6080,6080,6080,1169
|
|
20230807,201000,83222320,6080,6080,6080,6080,0
|
|
20230807,200900,83222320,6080,6080,6080,6080,0
|
|
20230807,200800,83222320,6080,6080,6080,6080,0
|
|
20230807,200700,83222320,6080,6080,6080,6080,0
|
|
20230807,200600,83222320,6080,6080,6080,6080,0
|
|
20230807,200500,83222320,6080,6080,6080,6080,0
|
|
20230807,200400,83222320,6080,6080,6080,6080,0
|
|
20230807,200300,83222320,6080,6080,6080,6080,0
|
|
20230807,200200,83222320,6080,6080,6080,6080,0
|
|
20230807,200100,83222320,6080,6080,6080,6080,0
|
|
20230807,200000,83222320,6080,6080,6080,6080,0
|
|
20230807,195900,83222320,6080,6080,6080,6080,0
|
|
20230807,195800,83222320,6080,6080,6080,6080,0
|
|
20230807,195700,83222320,6080,6080,6080,6080,0
|
|
20230807,195600,83222320,6080,6080,6080,6080,0
|
|
20230807,195500,83222320,6080,6080,6080,6080,0
|
|
20230807,195400,83222320,6080,6080,6080,6080,0
|
|
20230807,195300,83222320,6080,6080,6080,6080,0
|
|
20230807,195200,83222320,6080,6080,6080,6080,0
|
|
20230807,195100,83222320,6080,6080,6080,6080,0
|
|
20230807,195000,83222320,6080,6080,6080,6080,0
|
|
20230807,194900,83222320,6080,6080,6080,6080,0
|
|
20230807,194800,83222320,6080,6080,6080,6080,0
|
|
20230807,194700,83222320,6080,6080,6080,6080,0
|
|
20230807,194600,83222320,6080,6080,6080,6080,0
|
|
20230807,194500,83222320,6080,6080,6080,6080,0
|
|
20230807,194400,83222320,6080,6080,6080,6080,0
|
|
20230807,194300,83222320,6080,6080,6080,6080,0
|
|
20230807,194200,83222320,6080,6080,6080,6080,0
|
|
20230807,194100,83222320,6080,6080,6080,6080,1169
|
|
20230807,194000,83222320,6080,6080,6080,6080,0
|
|
20230807,193900,83222320,6080,6080,6080,6080,0
|
|
20230807,193800,83222320,6080,6080,6080,6080,0
|
|
20230807,193700,83222320,6080,6080,6080,6080,0
|
|
20230807,193600,83222320,6080,6080,6080,6080,0
|
|
20230807,193500,83222320,6080,6080,6080,6080,0
|
|
20230807,193400,83222320,6080,6080,6080,6080,0
|
|
20230807,193300,83222320,6080,6080,6080,6080,0
|
|
20230807,193200,83222320,6080,6080,6080,6080,0
|
|
20230807,193100,83222320,6080,6080,6080,6080,0
|
|
20230807,193000,83222320,6080,6080,6080,6080,0
|
|
20230807,192900,83222320,6080,6080,6080,6080,0
|
|
20230807,192800,83222320,6080,6080,6080,6080,0
|
|
20230807,192700,83222320,6080,6080,6080,6080,0
|
|
20230807,192600,83222320,6080,6080,6080,6080,0
|
|
20230807,192500,83222320,6080,6080,6080,6080,0
|
|
20230807,192400,83222320,6080,6080,6080,6080,0
|
|
20230807,192300,83222320,6080,6080,6080,6080,0
|
|
20230807,192200,83222320,6080,6080,6080,6080,0
|
|
20230807,192100,83222320,6080,6080,6080,6080,0
|
|
20230807,192000,83222320,6080,6080,6080,6080,0
|
|
20230807,191900,83222320,6080,6080,6080,6080,0
|
|
20230807,191800,83222320,6080,6080,6080,6080,0
|
|
20230807,191700,83222320,6080,6080,6080,6080,0
|
|
20230807,191600,83222320,6080,6080,6080,6080,0
|
|
20230807,191500,83222320,6080,6080,6080,6080,0
|
|
20230807,191400,83222320,6080,6080,6080,6080,0
|
|
20230807,191300,83222320,6080,6080,6080,6080,0
|
|
20230807,191200,83222320,6080,6080,6080,6080,0
|
|
20230807,191100,83222320,6080,6080,6080,6080,1169
|
|
20230807,191000,83222320,6080,6080,6080,6080,0
|
|
20230807,190900,83222320,6080,6080,6080,6080,0
|
|
20230807,190800,83222320,6080,6080,6080,6080,0
|
|
20230807,190700,83222320,6080,6080,6080,6080,0
|
|
20230807,190600,83222320,6080,6080,6080,6080,0
|
|
20230807,190500,83222320,6080,6080,6080,6080,0
|
|
20230807,190400,83222320,6080,6080,6080,6080,0
|
|
20230807,190300,83222320,6080,6080,6080,6080,0
|
|
20230807,190200,83222320,6080,6080,6080,6080,0
|
|
20230807,190100,83222320,6080,6080,6080,6080,0
|
|
20230807,190000,83222320,6080,6080,6080,6080,0
|
|
20230807,185900,83222320,6080,6080,6080,6080,0
|
|
20230807,185800,83222320,6080,6080,6080,6080,0
|
|
20230807,185700,83222320,6080,6080,6080,6080,0
|
|
20230807,185600,83222320,6080,6080,6080,6080,0
|
|
20230807,185500,83222320,6080,6080,6080,6080,0
|
|
20230807,185400,83222320,6080,6080,6080,6080,0
|
|
20230807,185300,83222320,6080,6080,6080,6080,0
|
|
20230807,185200,83222320,6080,6080,6080,6080,0
|
|
20230807,185100,83222320,6080,6080,6080,6080,0
|
|
20230807,185000,83222320,6080,6080,6080,6080,0
|
|
20230807,184900,83222320,6080,6080,6080,6080,0
|
|
20230807,184800,83222320,6080,6080,6080,6080,0
|
|
20230807,184700,83222320,6080,6080,6080,6080,0
|
|
20230807,184600,83222320,6080,6080,6080,6080,0
|
|
20230807,184500,83222320,6080,6080,6080,6080,0
|
|
20230807,184400,83222320,6080,6080,6080,6080,0
|
|
20230807,184300,83222320,6080,6080,6080,6080,0
|
|
20230807,184200,83222320,6080,6080,6080,6080,0
|
|
20230807,184100,83222320,6080,6080,6080,6080,1169
|
|
20230807,184000,83222320,6080,6080,6080,6080,0
|
|
20230807,183900,83222320,6080,6080,6080,6080,0
|
|
20230807,183800,83222320,6080,6080,6080,6080,0
|
|
20230807,183700,83222320,6080,6080,6080,6080,0
|
|
20230807,183600,83222320,6080,6080,6080,6080,0
|
|
20230807,183500,83222320,6080,6080,6080,6080,0
|
|
20230807,183400,83222320,6080,6080,6080,6080,0
|
|
20230807,183300,83222320,6080,6080,6080,6080,0
|
|
20230807,183200,83222320,6080,6080,6080,6080,0
|
|
20230807,183100,83222320,6080,6080,6080,6080,0
|
|
20230807,183000,83222320,6080,6080,6080,6080,0
|
|
20230807,182900,83222320,6080,6080,6080,6080,0
|
|
20230807,182800,83222320,6080,6080,6080,6080,0
|
|
20230807,182700,83222320,6080,6080,6080,6080,0
|
|
20230807,182600,83222320,6080,6080,6080,6080,0
|
|
20230807,182500,83222320,6080,6080,6080,6080,0
|
|
20230807,182400,83222320,6080,6080,6080,6080,0
|
|
20230807,182300,83222320,6080,6080,6080,6080,0
|
|
20230807,182200,83222320,6080,6080,6080,6080,0
|
|
20230807,182100,83222320,6080,6080,6080,6080,0
|
|
20230807,182000,83222320,6080,6080,6080,6080,0
|
|
20230807,181900,83222320,6080,6080,6080,6080,0
|
|
20230807,181800,83222320,6080,6080,6080,6080,0
|
|
20230807,181700,83222320,6080,6080,6080,6080,0
|
|
20230807,181600,83222320,6080,6080,6080,6080,0
|
|
20230807,181500,83222320,6080,6080,6080,6080,0
|
|
20230807,181400,83222320,6080,6080,6080,6080,0
|
|
20230807,181300,83222320,6080,6080,6080,6080,0
|
|
20230807,181200,83222320,6080,6080,6080,6080,0
|
|
20230807,181100,83222320,6080,6080,6080,6080,1169
|
|
20230807,181000,83222320,6080,6080,6080,6080,0
|
|
20230807,180900,83222320,6080,6080,6080,6080,0
|
|
20230807,180800,83222320,6080,6080,6080,6080,0
|
|
20230807,180700,83222320,6080,6080,6080,6080,0
|
|
20230807,180600,83222320,6080,6080,6080,6080,0
|
|
20230807,180500,83222320,6080,6080,6080,6080,0
|
|
20230807,180400,83222320,6080,6080,6080,6080,0
|
|
20230807,180300,83222320,6080,6080,6080,6080,0
|
|
20230807,180200,83222320,6080,6080,6080,6080,0
|
|
20230807,180100,83222320,6080,6080,6080,6080,0
|
|
20230807,180000,83222320,6080,6080,6080,6080,0
|
|
20230807,175900,83222320,6080,6080,6080,6080,0
|
|
20230807,175800,83222320,6080,6080,6080,6080,0
|
|
20230807,175700,83222320,6080,6080,6080,6080,0
|
|
20230807,175600,83222320,6080,6080,6080,6080,0
|
|
20230807,175500,83222320,6080,6080,6080,6080,0
|
|
20230807,175400,83222320,6080,6080,6080,6080,0
|
|
20230807,175300,83222320,6080,6080,6080,6080,0
|
|
20230807,175200,83222320,6080,6080,6080,6080,0
|
|
20230807,175100,83222320,6080,6080,6080,6080,0
|
|
20230807,175000,83222320,6080,6080,6080,6080,0
|
|
20230807,174900,83222320,6080,6080,6080,6080,0
|
|
20230807,174800,83222320,6080,6080,6080,6080,0
|
|
20230807,174700,83222320,6080,6080,6080,6080,0
|
|
20230807,174600,83222320,6080,6080,6080,6080,0
|
|
20230807,174500,83222320,6080,6080,6080,6080,0
|
|
20230807,174400,83222320,6080,6080,6080,6080,0
|
|
20230807,174300,83222320,6080,6080,6080,6080,0
|
|
20230807,174200,83222320,6080,6080,6080,6080,0
|
|
20230807,174100,83222320,6080,6080,6080,6080,1169
|
|
20230807,174000,83222320,6080,6080,6080,6080,0
|
|
20230807,173900,83222320,6080,6080,6080,6080,0
|
|
20230807,173800,83222320,6080,6080,6080,6080,0
|
|
20230807,173700,83222320,6080,6080,6080,6080,0
|
|
20230807,173600,83222320,6080,6080,6080,6080,0
|
|
20230807,173500,83222320,6080,6080,6080,6080,0
|
|
20230807,173400,83222320,6080,6080,6080,6080,0
|
|
20230807,173300,83222320,6080,6080,6080,6080,0
|
|
20230807,173200,83222320,6080,6080,6080,6080,0
|
|
20230807,173100,83222320,6080,6080,6080,6080,0
|
|
20230807,173000,83222320,6080,6080,6080,6080,0
|
|
20230807,172900,83222320,6080,6080,6080,6080,0
|
|
20230807,172800,83222320,6080,6080,6080,6080,0
|
|
20230807,172700,83222320,6080,6080,6080,6080,0
|
|
20230807,172600,83222320,6080,6080,6080,6080,0
|
|
20230807,172500,83222320,6080,6080,6080,6080,0
|
|
20230807,172400,83222320,6080,6080,6080,6080,0
|
|
20230807,172300,83222320,6080,6080,6080,6080,0
|
|
20230807,172200,83222320,6080,6080,6080,6080,0
|
|
20230807,172100,83222320,6080,6080,6080,6080,0
|
|
20230807,172000,83222320,6080,6080,6080,6080,0
|
|
20230807,171900,83222320,6080,6080,6080,6080,0
|
|
20230807,171800,83222320,6080,6080,6080,6080,0
|
|
20230807,171700,83222320,6080,6080,6080,6080,0
|
|
20230807,171600,83222320,6080,6080,6080,6080,0
|
|
20230807,171500,83222320,6080,6080,6080,6080,0
|
|
20230807,171400,83222320,6080,6080,6080,6080,0
|
|
20230807,171300,83222320,6080,6080,6080,6080,0
|
|
20230807,171200,83222320,6080,6080,6080,6080,0
|
|
20230807,171100,83222320,6080,6080,6080,6080,1169
|
|
20230807,171000,83222320,6080,6080,6080,6080,0
|
|
20230807,170900,83222320,6080,6080,6080,6080,0
|
|
20230807,170800,83222320,6080,6080,6080,6080,0
|
|
20230807,170700,83222320,6080,6080,6080,6080,0
|
|
20230807,170600,83222320,6080,6080,6080,6080,0
|
|
20230807,170500,83222320,6080,6080,6080,6080,0
|
|
20230807,170400,83222320,6080,6080,6080,6080,0
|
|
20230807,170300,83222320,6080,6080,6080,6080,0
|
|
20230807,170200,83222320,6080,6080,6080,6080,0
|
|
20230807,170100,83222320,6080,6080,6080,6080,0
|
|
20230807,170000,83222320,6080,6080,6080,6080,0
|
|
20230807,165900,83222320,6080,6080,6080,6080,0
|
|
20230807,165800,83222320,6080,6080,6080,6080,0
|
|
20230807,165700,83222320,6080,6080,6080,6080,0
|
|
20230807,165600,83222320,6080,6080,6080,6080,0
|
|
20230807,165500,83222320,6080,6080,6080,6080,0
|
|
20230807,165400,83222320,6080,6080,6080,6080,0
|
|
20230807,165300,83222320,6080,6080,6080,6080,0
|
|
20230807,165200,83222320,6080,6080,6080,6080,0
|
|
20230807,165100,83222320,6080,6080,6080,6080,0
|
|
20230807,165000,83222320,6080,6080,6080,6080,0
|
|
20230807,164900,83222320,6080,6080,6080,6080,0
|
|
20230807,164800,83222320,6080,6080,6080,6080,0
|
|
20230807,164700,83222320,6080,6080,6080,6080,0
|
|
20230807,164600,83222320,6080,6080,6080,6080,0
|
|
20230807,164500,83222320,6080,6080,6080,6080,0
|
|
20230807,164400,83222320,6080,6080,6080,6080,0
|
|
20230807,164300,83222320,6080,6080,6080,6080,0
|
|
20230807,164200,83222320,6080,6080,6080,6080,0
|
|
20230807,164100,83222320,6080,6080,6080,6080,1169
|
|
20230807,164000,83222320,6080,6080,6080,6080,0
|
|
20230807,163900,83222320,6080,6080,6080,6080,0
|
|
20230807,163800,83222320,6080,6080,6080,6080,0
|
|
20230807,163700,83222320,6080,6080,6080,6080,0
|
|
20230807,163600,83222320,6080,6080,6080,6080,0
|
|
20230807,163500,83222320,6080,6080,6080,6080,0
|
|
20230807,163400,83222320,6080,6080,6080,6080,0
|
|
20230807,163300,83222320,6080,6080,6080,6080,0
|
|
20230807,163200,83222320,6080,6080,6080,6080,0
|
|
20230807,163100,83222320,6080,6080,6080,6080,0
|
|
20230807,163000,83222320,6080,6080,6080,6080,0
|
|
20230807,162900,83222320,6080,6080,6080,6080,0
|
|
20230807,162800,83222320,6080,6080,6080,6080,0
|
|
20230807,162700,83222320,6080,6080,6080,6080,0
|
|
20230807,162600,83222320,6080,6080,6080,6080,0
|
|
20230807,162500,83222320,6080,6080,6080,6080,0
|
|
20230807,162400,83222320,6080,6080,6080,6080,0
|
|
20230807,162300,83222320,6080,6080,6080,6080,0
|
|
20230807,162200,83222320,6080,6080,6080,6080,0
|
|
20230807,162100,83222320,6080,6080,6080,6080,0
|
|
20230807,162000,83222320,6080,6080,6080,6080,0
|
|
20230807,161900,83222320,6080,6080,6080,6080,0
|
|
20230807,161800,83222320,6080,6080,6080,6080,0
|
|
20230807,161700,83222320,6080,6080,6080,6080,0
|
|
20230807,161600,83222320,6080,6080,6080,6080,0
|
|
20230807,161500,83222320,6080,6080,6080,6080,0
|
|
20230807,161400,83222320,6080,6080,6080,6080,0
|
|
20230807,161300,83222320,6080,6080,6080,6080,0
|
|
20230807,161200,83222320,6080,6080,6080,6080,0
|
|
20230807,161100,83222320,6080,6080,6080,6080,1169
|
|
20230807,161000,83222320,6080,6080,6080,6080,0
|
|
20230807,160900,83222320,6080,6080,6080,6080,0
|
|
20230807,160800,83222320,6080,6080,6080,6080,0
|
|
20230807,160700,83222320,6080,6080,6080,6080,0
|
|
20230807,160600,83222320,6080,6080,6080,6080,0
|
|
20230807,160500,83222320,6080,6080,6080,6080,0
|
|
20230807,160400,83222320,6080,6080,6080,6080,0
|
|
20230807,160300,83222320,6080,6080,6080,6080,0
|
|
20230807,160200,83222320,6080,6080,6080,6080,0
|
|
20230807,160100,83222320,6080,6080,6080,6080,0
|
|
20230807,160000,83222320,6080,6080,6080,6080,0
|
|
20230807,155900,83222320,6080,6080,6080,6080,0
|
|
20230807,155800,83222320,6080,6080,6080,6080,0
|
|
20230807,155700,83222320,6080,6080,6080,6080,0
|
|
20230807,155600,83222320,6080,6080,6080,6080,0
|
|
20230807,155500,83222320,6080,6080,6080,6080,0
|
|
20230807,155400,83222320,6080,6080,6080,6080,0
|
|
20230807,155300,83222320,6080,6080,6080,6080,0
|
|
20230807,155200,83222320,6080,6080,6080,6080,0
|
|
20230807,155100,83222320,6080,6080,6080,6080,0
|
|
20230807,155000,83222320,6080,6080,6080,6080,0
|
|
20230807,154900,83222320,6080,6080,6080,6080,0
|
|
20230807,154800,83222320,6080,6080,6080,6080,0
|
|
20230807,154700,83222320,6080,6080,6080,6080,0
|
|
20230807,154600,83222320,6080,6080,6080,6080,0
|
|
20230807,154500,83222320,6080,6080,6080,6080,0
|
|
20230807,154400,83222320,6080,6080,6080,6080,0
|
|
20230807,154300,83222320,6080,6080,6080,6080,0
|
|
20230807,154200,83222320,6080,6080,6080,6080,0
|
|
20230807,154100,83222320,6080,6080,6080,6080,1169
|
|
20230807,154000,83222320,6080,6080,6080,6080,0
|
|
20230807,153900,83222320,6080,6080,6080,6080,0
|
|
20230807,153800,83222320,6080,6080,6080,6080,0
|
|
20230807,153700,83222320,6080,6080,6080,6080,0
|
|
20230807,153600,83222320,6080,6080,6080,6080,0
|
|
20230807,153500,83222320,6080,6080,6080,6080,0
|
|
20230807,153400,83222320,6080,6080,6080,6080,0
|
|
20230807,153300,83222320,6080,6080,6080,6080,0
|
|
20230807,153200,83222320,6080,6080,6080,6080,0
|
|
20230807,153100,83222320,6080,6080,6080,6080,0
|
|
20230807,153000,83222320,6080,6080,6080,6080,1169
|
|
20230807,152900,76114800,6090,6090,6090,6090,0
|
|
20230807,152800,76114800,6090,6090,6090,6090,0
|
|
20230807,152700,76114800,6090,6090,6090,6090,0
|
|
20230807,152600,76114800,6090,6090,6090,6090,0
|
|
20230807,152500,76114800,6090,6090,6090,6090,0
|
|
20230807,152400,76114800,6090,6090,6090,6090,0
|
|
20230807,152300,76114800,6090,6090,6090,6090,0
|
|
20230807,152200,76114800,6090,6090,6090,6090,0
|
|
20230807,152100,76114800,6090,6090,6090,6090,0
|
|
20230807,152000,76114800,6090,6090,6090,6090,0
|
|
20230807,151900,76114800,6090,6090,6090,6090,0
|
|
20230807,151800,76114800,6090,6080,6090,6080,110
|
|
20230807,151700,75445990,6080,6080,6080,6080,0
|
|
20230807,151600,75445990,6080,6080,6080,6080,2
|
|
20230807,151500,75433830,6080,6080,6080,6080,0
|
|
20230807,151400,75433830,6080,6080,6080,6080,2
|
|
20230807,151300,75421670,6080,6080,6080,6080,1
|
|
20230807,151200,75415590,6080,6050,6080,6050,3
|
|
20230807,151100,75397390,6090,6090,6090,6090,0
|
|
20230807,151000,75397390,6090,6090,6110,6050,67
|
|
20230807,150900,74991100,6090,6070,6090,6070,111
|
|
20230807,150800,74317260,6070,6070,6070,6070,0
|
|
20230807,150700,74317260,6070,6070,6070,6070,0
|
|
20230807,150600,74317260,6070,6070,6070,6070,0
|
|
20230807,150500,74317260,6070,6020,6070,6020,17
|
|
20230807,150400,74214740,6020,6030,6030,6020,406
|
|
20230807,150300,71770580,6060,6060,6060,6060,0
|
|
20230807,150200,71770580,6060,6030,6060,6030,132
|
|
20230807,150100,70972020,6030,6030,6030,6030,0
|
|
20230807,150000,70972020,6030,6040,6040,6030,374
|
|
20230807,145900,68716250,6070,6070,6070,6070,0
|
|
20230807,145800,68716250,6070,6040,6070,6040,85
|
|
20230807,145700,68202820,6080,6070,6080,6070,64
|
|
20230807,145600,67814330,6070,6070,6070,6070,0
|
|
20230807,145500,67814330,6070,6060,6070,6060,24
|
|
20230807,145400,67668880,6060,6050,6060,6050,85
|
|
20230807,145300,67154620,6050,6050,6050,6050,33
|
|
20230807,145200,66954970,6060,6060,6060,6060,0
|
|
20230807,145100,66954970,6060,6030,6060,6030,465
|
|
20230807,145000,64150990,6030,6030,6030,6030,0
|
|
20230807,144900,64150990,6030,6030,6030,6030,34
|
|
20230807,144800,63945970,6030,6030,6030,6030,2
|
|
20230807,144700,63933910,6030,6030,6030,6030,143
|
|
20230807,144600,63071620,6070,6070,6070,6070,0
|
|
20230807,144500,63071620,6070,6070,6070,6070,1
|
|
20230807,144400,63065550,6020,6030,6030,6020,380
|
|
20230807,144300,60776870,6040,6050,6050,6040,282
|
|
20230807,144200,59073570,6040,6040,6040,6040,0
|
|
20230807,144100,59073570,6040,6040,6040,6040,0
|
|
20230807,144000,59073570,6040,6050,6050,6040,200
|
|
20230807,143900,57863830,6070,6070,6070,6070,0
|
|
20230807,143800,57863830,6070,6070,6070,6070,0
|
|
20230807,143700,57863830,6070,6070,6070,6070,0
|
|
20230807,143600,57863830,6070,6060,6070,6060,14
|
|
20230807,143500,57778890,6060,6060,6060,6060,0
|
|
20230807,143400,57778890,6060,6060,6060,6060,11
|
|
20230807,143300,57712230,6060,6060,6060,6060,0
|
|
20230807,143200,57712230,6060,6060,6060,6060,0
|
|
20230807,143100,57712230,6060,6060,6060,6060,0
|
|
20230807,143000,57712230,6060,6060,6060,6060,1
|
|
20230807,142900,57706170,6060,6060,6060,6060,0
|
|
20230807,142800,57706170,6060,6060,6060,6060,1
|
|
20230807,142700,57700110,6080,6070,6080,6070,27
|
|
20230807,142600,57536210,6090,6090,6090,6090,0
|
|
20230807,142500,57536210,6090,6090,6090,6090,0
|
|
20230807,142400,57536210,6090,6090,6090,6090,0
|
|
20230807,142300,57536210,6090,6090,6090,6090,0
|
|
20230807,142200,57536210,6090,6090,6090,6090,0
|
|
20230807,142100,57536210,6090,6090,6090,6090,0
|
|
20230807,142000,57536210,6090,6090,6090,6090,0
|
|
20230807,141900,57536210,6090,6090,6090,6090,0
|
|
20230807,141800,57536210,6090,6090,6090,6090,0
|
|
20230807,141700,57536210,6090,6090,6090,6090,0
|
|
20230807,141600,57536210,6090,6090,6090,6090,0
|
|
20230807,141500,57536210,6090,6090,6090,6090,0
|
|
20230807,141400,57536210,6090,6090,6090,6090,20
|
|
20230807,141300,57414410,6090,6090,6090,6090,0
|
|
20230807,141200,57414410,6090,6090,6090,6090,0
|
|
20230807,141100,57414410,6090,6090,6090,6090,0
|
|
20230807,141000,57414410,6090,6090,6090,6090,0
|
|
20230807,140900,57414410,6090,6090,6090,6090,0
|
|
20230807,140800,57414410,6090,6090,6090,6090,0
|
|
20230807,140700,57414410,6090,6090,6090,6090,0
|
|
20230807,140600,57414410,6090,6090,6090,6090,0
|
|
20230807,140500,57414410,6090,6090,6090,6090,0
|
|
20230807,140400,57414410,6090,6090,6090,6090,0
|
|
20230807,140300,57414410,6090,6090,6090,6090,0
|
|
20230807,140200,57414410,6090,6090,6090,6090,0
|
|
20230807,140100,57414410,6090,6090,6090,6090,0
|
|
20230807,140000,57414410,6090,6090,6090,6090,0
|
|
20230807,135900,57414410,6090,6090,6090,6090,0
|
|
20230807,135800,57414410,6090,6090,6090,6090,0
|
|
20230807,135700,57414410,6090,6090,6090,6090,0
|
|
20230807,135600,57414410,6090,6090,6090,6090,0
|
|
20230807,135500,57414410,6090,6090,6090,6090,0
|
|
20230807,135400,57414410,6090,6090,6090,6090,0
|
|
20230807,135300,57414410,6090,6090,6090,6090,0
|
|
20230807,135200,57414410,6090,6090,6090,6090,0
|
|
20230807,135100,57414410,6090,6090,6090,6090,0
|
|
20230807,135000,57414410,6090,6090,6090,6090,0
|
|
20230807,134900,57414410,6090,6090,6090,6090,0
|
|
20230807,134800,57414410,6090,6090,6090,6090,0
|
|
20230807,134700,57414410,6090,6090,6090,6090,0
|
|
20230807,134600,57414410,6090,6090,6090,6090,0
|
|
20230807,134500,57414410,6090,6090,6090,6090,0
|
|
20230807,134400,57414410,6090,6090,6090,6090,0
|
|
20230807,134300,57414410,6090,6090,6090,6090,0
|
|
20230807,134200,57414410,6090,6090,6090,6090,1
|
|
20230807,134100,57408320,6090,6090,6090,6090,1
|
|
20230807,134000,57402230,6070,6070,6070,6070,0
|
|
20230807,133900,57402230,6070,6090,6090,6070,39
|
|
20230807,133800,57164740,6090,6090,6090,6090,0
|
|
20230807,133700,57164740,6090,6090,6090,6090,0
|
|
20230807,133600,57164740,6090,6090,6090,6090,0
|
|
20230807,133500,57164740,6090,6090,6090,6090,0
|
|
20230807,133400,57164740,6090,6090,6090,6090,0
|
|
20230807,133300,57164740,6090,6090,6090,6090,0
|
|
20230807,133200,57164740,6090,6090,6090,6090,0
|
|
20230807,133100,57164740,6090,6090,6090,6090,0
|
|
20230807,133000,57164740,6090,6090,6090,6090,0
|
|
20230807,132900,57164740,6090,6070,6090,6070,2
|
|
20230807,132800,57152580,6090,6090,6090,6090,0
|
|
20230807,132700,57152580,6090,6090,6090,6090,0
|
|
20230807,132600,57152580,6090,6090,6090,6090,0
|
|
20230807,132500,57152580,6090,6090,6090,6090,5
|
|
20230807,132400,57122130,6080,6080,6080,6080,0
|
|
20230807,132300,57122130,6080,6080,6080,6080,0
|
|
20230807,132200,57122130,6080,6080,6080,6080,0
|
|
20230807,132100,57122130,6080,6080,6080,6080,0
|
|
20230807,132000,57122130,6080,6080,6080,6080,0
|
|
20230807,131900,57122130,6080,6080,6080,6080,0
|
|
20230807,131800,57122130,6080,6080,6080,6080,1
|
|
20230807,131700,57116050,6050,6050,6050,6050,0
|
|
20230807,131600,57116050,6050,6050,6050,6050,0
|
|
20230807,131500,57116050,6050,6050,6050,6050,0
|
|
20230807,131400,57116050,6050,6050,6050,6050,1
|
|
20230807,131300,57110000,6090,6090,6090,6090,0
|
|
20230807,131200,57110000,6090,6090,6090,6090,0
|
|
20230807,131100,57110000,6090,6090,6090,6090,0
|
|
20230807,131000,57110000,6090,6090,6090,6090,0
|
|
20230807,130900,57110000,6090,6090,6090,6090,0
|
|
20230807,130800,57110000,6090,6090,6090,6090,0
|
|
20230807,130700,57110000,6090,6090,6090,6090,0
|
|
20230807,130600,57110000,6090,6090,6090,6090,0
|
|
20230807,130500,57110000,6090,6090,6090,6090,0
|
|
20230807,130400,57110000,6090,6090,6090,6090,0
|
|
20230807,130300,57110000,6090,6090,6090,6090,0
|
|
20230807,130200,57110000,6090,6090,6090,6090,0
|
|
20230807,130100,57110000,6090,6090,6090,6090,0
|
|
20230807,130000,57110000,6090,6090,6090,6090,0
|
|
20230807,125900,57110000,6090,6090,6090,6090,0
|
|
20230807,125800,57110000,6090,6090,6090,6090,0
|
|
20230807,125700,57110000,6090,6090,6090,6040,68
|
|
20230807,125600,56698330,6080,6080,6080,6080,0
|
|
20230807,125500,56698330,6080,6080,6080,6080,0
|
|
20230807,125400,56698330,6080,6080,6080,6080,0
|
|
20230807,125300,56698330,6080,6080,6080,6080,0
|
|
20230807,125200,56698330,6080,6080,6080,6080,9
|
|
20230807,125100,56643610,6080,6080,6080,6080,0
|
|
20230807,125000,56643610,6080,6080,6080,6080,0
|
|
20230807,124900,56643610,6080,6080,6080,6080,0
|
|
20230807,124800,56643610,6080,6080,6080,6080,0
|
|
20230807,124700,56643610,6080,6080,6080,6080,3
|
|
20230807,124600,56625370,6090,6090,6090,6090,4
|
|
20230807,124500,56601010,6090,6090,6090,6090,94
|
|
20230807,124400,56028550,6080,6080,6080,6080,20
|
|
20230807,124300,55906950,6080,6080,6080,6080,70
|
|
20230807,124200,55481350,6080,6080,6080,6080,107
|
|
20230807,124100,54830790,6080,6080,6080,6080,0
|
|
20230807,124000,54830790,6080,6080,6080,6080,0
|
|
20230807,123900,54830790,6080,6080,6080,6080,0
|
|
20230807,123800,54830790,6080,6080,6080,6080,0
|
|
20230807,123700,54830790,6080,6080,6080,6080,0
|
|
20230807,123600,54830790,6080,6080,6080,6080,0
|
|
20230807,123500,54830790,6080,6080,6080,6080,0
|
|
20230807,123400,54830790,6080,6080,6080,6080,5
|
|
20230807,123300,54800390,6080,6080,6080,6080,0
|
|
20230807,123200,54800390,6080,6080,6080,6080,0
|
|
20230807,123100,54800390,6080,6080,6080,6080,0
|
|
20230807,123000,54800390,6080,6080,6080,6080,0
|
|
20230807,122900,54800390,6080,6080,6080,6080,0
|
|
20230807,122800,54800390,6080,6080,6080,6080,0
|
|
20230807,122700,54800390,6080,6080,6080,6080,1
|
|
20230807,122600,54794310,6050,6060,6060,6050,100
|
|
20230807,122500,54189230,6080,6080,6080,6080,0
|
|
20230807,122400,54189230,6080,6080,6080,6080,0
|
|
20230807,122300,54189230,6080,6080,6080,6080,0
|
|
20230807,122200,54189230,6080,6080,6080,6080,0
|
|
20230807,122100,54189230,6080,6080,6080,6080,0
|
|
20230807,122000,54189230,6080,6080,6080,6080,0
|
|
20230807,121900,54189230,6080,6080,6080,6080,0
|
|
20230807,121800,54189230,6080,6070,6080,6070,100
|
|
20230807,121700,53581410,6080,6080,6080,6080,0
|
|
20230807,121600,53581410,6080,6070,6080,6070,131
|
|
20230807,121500,52785230,6060,6060,6060,6060,133
|
|
20230807,121400,51979250,6030,6110,6110,6030,2486
|
|
20230807,121300,36959030,6120,6120,6120,6120,1
|
|
20230807,121200,36952910,6070,6070,6070,6070,0
|
|
20230807,121100,36952910,6070,6100,6100,6070,2000
|
|
20230807,121000,24775260,6110,6110,6110,6110,0
|
|
20230807,120900,24775260,6110,6110,6110,6110,0
|
|
20230807,120800,24775260,6110,6110,6110,6110,0
|
|
20230807,120700,24775260,6110,6110,6110,6110,40
|
|
20230807,120600,24530860,6140,6140,6140,6140,0
|
|
20230807,120500,24530860,6140,6140,6140,6140,0
|
|
20230807,120400,24530860,6140,6140,6140,6140,0
|
|
20230807,120300,24530860,6140,6140,6140,6140,0
|
|
20230807,120200,24530860,6140,6140,6140,6140,0
|
|
20230807,120100,24530860,6140,6140,6140,6140,0
|
|
20230807,120000,24530860,6140,6140,6140,6140,0
|
|
20230807,115900,24530860,6140,6140,6140,6140,1
|
|
20230807,115800,24524720,6110,6110,6110,6110,40
|
|
20230807,115700,24280320,6140,6140,6140,6140,0
|
|
20230807,115600,24280320,6140,6140,6140,6140,0
|
|
20230807,115500,24280320,6140,6140,6140,6140,0
|
|
20230807,115400,24280320,6140,6140,6140,6140,0
|
|
20230807,115300,24280320,6140,6140,6140,6140,0
|
|
20230807,115200,24280320,6140,6140,6140,6140,0
|
|
20230807,115100,24280320,6140,6140,6140,6140,0
|
|
20230807,115000,24280320,6140,6140,6140,6140,0
|
|
20230807,114900,24280320,6140,6140,6140,6140,0
|
|
20230807,114800,24280320,6140,6140,6140,6140,1
|
|
20230807,114700,24274180,6100,6100,6100,6100,0
|
|
20230807,114600,24274180,6100,6120,6120,6100,1110
|
|
20230807,114500,17495490,6150,6150,6150,6150,0
|
|
20230807,114400,17495490,6150,6150,6150,6150,0
|
|
20230807,114300,17495490,6150,6150,6150,6150,0
|
|
20230807,114200,17495490,6150,6150,6150,6150,0
|
|
20230807,114100,17495490,6150,6150,6150,6150,0
|
|
20230807,114000,17495490,6150,6150,6150,6150,0
|
|
20230807,113900,17495490,6150,6150,6150,6150,0
|
|
20230807,113800,17495490,6150,6150,6150,6150,0
|
|
20230807,113700,17495490,6150,6150,6150,6150,0
|
|
20230807,113600,17495490,6150,6150,6150,6150,0
|
|
20230807,113500,17495490,6150,6150,6150,6150,0
|
|
20230807,113400,17495490,6150,6150,6150,6150,0
|
|
20230807,113300,17495490,6150,6150,6150,6150,0
|
|
20230807,113200,17495490,6150,6150,6150,6150,0
|
|
20230807,113100,17495490,6150,6150,6150,6150,5
|
|
20230807,113000,17464740,6150,6150,6150,6150,0
|
|
20230807,112900,17464740,6150,6150,6150,6150,0
|
|
20230807,112800,17464740,6150,6150,6150,6150,0
|
|
20230807,112700,17464740,6150,6150,6150,6150,0
|
|
20230807,112600,17464740,6150,6150,6150,6150,0
|
|
20230807,112500,17464740,6150,6150,6150,6150,0
|
|
20230807,112400,17464740,6150,6150,6150,6150,0
|
|
20230807,112300,17464740,6150,6150,6150,6150,100
|
|
20230807,112200,16849740,6150,6150,6150,6150,0
|
|
20230807,112100,16849740,6150,6150,6150,6150,0
|
|
20230807,112000,16849740,6150,6150,6150,6150,1
|
|
20230807,111900,16843590,6150,6150,6150,6150,0
|
|
20230807,111800,16843590,6150,6150,6150,6150,0
|
|
20230807,111700,16843590,6150,6150,6150,6150,0
|
|
20230807,111600,16843590,6150,6150,6150,6150,0
|
|
20230807,111500,16843590,6150,6150,6150,6150,0
|
|
20230807,111400,16843590,6150,6150,6150,6150,0
|
|
20230807,111300,16843590,6150,6150,6150,6150,0
|
|
20230807,111200,16843590,6150,6150,6150,6150,0
|
|
20230807,111100,16843590,6150,6150,6150,6150,0
|
|
20230807,111000,16843590,6150,6150,6150,6150,0
|
|
20230807,110900,16843590,6150,6150,6150,6150,0
|
|
20230807,110800,16843590,6150,6150,6150,6150,0
|
|
20230807,110700,16843590,6150,6150,6150,6150,0
|
|
20230807,110600,16843590,6150,6150,6150,6150,14
|
|
20230807,110500,16757490,6160,6160,6160,6160,0
|
|
20230807,110400,16757490,6160,6160,6160,6160,0
|
|
20230807,110300,16757490,6160,6160,6160,6160,0
|
|
20230807,110200,16757490,6160,6160,6160,6160,0
|
|
20230807,110100,16757490,6160,6160,6160,6160,0
|
|
20230807,110000,16757490,6160,6160,6160,6160,0
|
|
20230807,105900,16757490,6160,6160,6160,6160,0
|
|
20230807,105800,16757490,6160,6160,6160,6160,0
|
|
20230807,105700,16757490,6160,6160,6160,6160,0
|
|
20230807,105600,16757490,6160,6160,6160,6160,0
|
|
20230807,105500,16757490,6160,6160,6160,6160,0
|
|
20230807,105400,16757490,6160,6160,6160,6160,0
|
|
20230807,105300,16757490,6160,6160,6160,6160,0
|
|
20230807,105200,16757490,6160,6160,6160,6160,0
|
|
20230807,105100,16757490,6160,6160,6160,6160,30
|
|
20230807,105000,16572690,6160,6160,6160,6160,0
|
|
20230807,104900,16572690,6160,6160,6160,6160,0
|
|
20230807,104800,16572690,6160,6160,6160,6160,0
|
|
20230807,104700,16572690,6160,6160,6160,6160,0
|
|
20230807,104600,16572690,6160,6160,6160,6160,0
|
|
20230807,104500,16572690,6160,6160,6160,6160,0
|
|
20230807,104400,16572690,6160,6160,6160,6160,0
|
|
20230807,104300,16572690,6160,6160,6160,6160,0
|
|
20230807,104200,16572690,6160,6160,6160,6160,0
|
|
20230807,104100,16572690,6160,6160,6160,6160,0
|
|
20230807,104000,16572690,6160,6160,6160,6160,0
|
|
20230807,103900,16572690,6160,6160,6160,6160,0
|
|
20230807,103800,16572690,6160,6160,6160,6160,0
|
|
20230807,103700,16572690,6160,6160,6160,6160,0
|
|
20230807,103600,16572690,6160,6160,6160,6160,0
|
|
20230807,103500,16572690,6160,6160,6160,6160,0
|
|
20230807,103400,16572690,6160,6160,6160,6160,0
|
|
20230807,103300,16572690,6160,6160,6160,6160,0
|
|
20230807,103200,16572690,6160,6160,6160,6160,0
|
|
20230807,103100,16572690,6160,6160,6160,6160,0
|
|
20230807,103000,16572690,6160,6160,6160,6160,0
|
|
20230807,102900,16572690,6160,6160,6160,6160,0
|
|
20230807,102800,16572690,6160,6160,6160,6160,0
|
|
20230807,102700,16572690,6160,6160,6160,6160,0
|
|
20230807,102600,16572690,6160,6160,6160,6160,0
|
|
20230807,102500,16572690,6160,6160,6160,6160,0
|
|
20230807,102400,16572690,6160,6160,6160,6160,0
|
|
20230807,102300,16572690,6160,6160,6160,6160,28
|
|
20230807,102200,16400210,6160,6160,6160,6160,0
|
|
20230807,102100,16400210,6160,6160,6160,6160,0
|
|
20230807,102000,16400210,6160,6160,6160,6160,0
|
|
20230807,101900,16400210,6160,6160,6160,6160,0
|
|
20230807,101800,16400210,6160,6160,6160,6160,0
|
|
20230807,101700,16400210,6160,6160,6160,6160,0
|
|
20230807,101600,16400210,6160,6160,6160,6160,0
|
|
20230807,101500,16400210,6160,6160,6160,6160,0
|
|
20230807,101400,16400210,6160,6160,6160,6160,0
|
|
20230807,101300,16400210,6160,6160,6160,6160,0
|
|
20230807,101200,16400210,6160,6160,6160,6160,0
|
|
20230807,101100,16400210,6160,6160,6160,6160,0
|
|
20230807,101000,16400210,6160,6160,6160,6160,0
|
|
20230807,100900,16400210,6160,6160,6160,6160,0
|
|
20230807,100800,16400210,6160,6160,6160,6160,0
|
|
20230807,100700,16400210,6160,6160,6160,6160,0
|
|
20230807,100600,16400210,6160,6160,6160,6160,0
|
|
20230807,100500,16400210,6160,6160,6160,6160,0
|
|
20230807,100400,16400210,6160,6160,6160,6160,0
|
|
20230807,100300,16400210,6160,6160,6160,6160,0
|
|
20230807,100200,16400210,6160,6160,6160,6160,0
|
|
20230807,100100,16400210,6160,6160,6160,6160,10
|
|
20230807,100000,16338610,6160,6160,6160,6160,0
|
|
20230807,095900,16338610,6160,6160,6160,6160,0
|
|
20230807,095800,16338610,6160,6160,6160,6160,0
|
|
20230807,095700,16338610,6160,6160,6160,6160,0
|
|
20230807,095600,16338610,6160,6160,6160,6160,0
|
|
20230807,095500,16338610,6160,6160,6160,6160,0
|
|
20230807,095400,16338610,6160,6160,6160,6160,0
|
|
20230807,095300,16338610,6160,6160,6160,6160,0
|
|
20230807,095200,16338610,6160,6160,6160,6160,0
|
|
20230807,095100,16338610,6160,6160,6160,6160,1
|
|
20230807,095000,16332450,6100,6100,6100,6100,0
|
|
20230807,094900,16332450,6100,6100,6100,6100,0
|
|
20230807,094800,16332450,6100,6100,6100,6100,0
|
|
20230807,094700,16332450,6100,6100,6100,6100,0
|
|
20230807,094600,16332450,6100,6100,6100,6100,0
|
|
20230807,094500,16332450,6100,6100,6100,6100,0
|
|
20230807,094400,16332450,6100,6100,6100,6100,0
|
|
20230807,094300,16332450,6100,6100,6100,6100,0
|
|
20230807,094200,16332450,6100,6120,6120,6100,667
|
|
20230807,094100,12263190,6100,6120,6120,6100,1210
|
|
20230807,094000,4869850,6160,6160,6160,6160,0
|
|
20230807,093900,4869850,6160,6160,6160,6160,0
|
|
20230807,093800,4869850,6160,6160,6160,6160,1
|
|
20230807,093700,4863690,6180,6180,6180,6180,0
|
|
20230807,093600,4863690,6180,6180,6180,6180,50
|
|
20230807,093500,4554690,6180,6180,6180,6180,0
|
|
20230807,093400,4554690,6180,6180,6180,6180,0
|
|
20230807,093300,4554690,6180,6180,6180,6180,0
|
|
20230807,093200,4554690,6180,6180,6180,6180,0
|
|
20230807,093100,4554690,6180,6180,6180,6180,0
|
|
20230807,093000,4554690,6180,6180,6180,6180,55
|
|
20230807,092900,4214790,6200,6200,6200,6200,0
|
|
20230807,092800,4214790,6200,6200,6200,6200,0
|
|
20230807,092700,4214790,6200,6200,6200,6200,0
|
|
20230807,092600,4214790,6200,6200,6200,6200,1
|
|
20230807,092500,4208590,6180,6180,6180,6180,45
|
|
20230807,092400,3930490,6190,6190,6190,6190,1
|
|
20230807,092300,3924300,6180,6180,6180,6180,0
|
|
20230807,092200,3924300,6180,6180,6180,6180,0
|
|
20230807,092100,3924300,6180,6180,6180,6180,49
|
|
20230807,092000,3621480,6180,6180,6180,6180,0
|
|
20230807,091900,3621480,6180,6180,6180,6180,0
|
|
20230807,091800,3621480,6180,6180,6180,6180,0
|
|
20230807,091700,3621480,6180,6180,6180,6180,0
|
|
20230807,091600,3621480,6180,6180,6180,6180,0
|
|
20230807,091500,3621480,6180,6180,6180,6180,0
|
|
20230807,091400,3621480,6180,6180,6180,6180,0
|
|
20230807,091300,3621480,6180,6180,6180,6180,0
|
|
20230807,091200,3621480,6180,6180,6180,6180,0
|
|
20230807,091100,3621480,6180,6180,6180,6180,0
|
|
20230807,091000,3621480,6180,6180,6180,6180,0
|
|
20230807,090900,3621480,6180,6180,6180,6180,0
|
|
20230807,090800,3621480,6180,6180,6180,6180,0
|
|
20230807,090700,3621480,6180,6180,6180,6180,0
|
|
20230807,090600,3621480,6180,6180,6180,6180,0
|
|
20230807,090500,3621480,6180,6180,6180,6180,0
|
|
20230807,090400,3621480,6180,6180,6180,6180,0
|
|
20230807,090300,3621480,6180,6180,6180,6180,0
|
|
20230807,090200,3621480,6180,6180,6180,6180,0
|
|
20230807,090100,3621480,6180,6180,6180,6180,0
|
|
20230807,090000,3621480,6180,6180,6180,6180,586
|