673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,201000,35343120,6110,6110,6110,6110,547
|
|
20230808,200900,35343120,6110,6110,6110,6110,0
|
|
20230808,200800,35343120,6110,6110,6110,6110,0
|
|
20230808,200700,35343120,6110,6110,6110,6110,0
|
|
20230808,200600,35343120,6110,6110,6110,6110,0
|
|
20230808,200500,35343120,6110,6110,6110,6110,0
|
|
20230808,200400,35343120,6110,6110,6110,6110,0
|
|
20230808,200300,35343120,6110,6110,6110,6110,0
|
|
20230808,200200,35343120,6110,6110,6110,6110,0
|
|
20230808,200100,35343120,6110,6110,6110,6110,0
|
|
20230808,200000,35343120,6110,6110,6110,6110,0
|
|
20230808,195900,35343120,6110,6110,6110,6110,0
|
|
20230808,195800,35343120,6110,6110,6110,6110,0
|
|
20230808,195700,35343120,6110,6110,6110,6110,0
|
|
20230808,195600,35343120,6110,6110,6110,6110,0
|
|
20230808,195500,35343120,6110,6110,6110,6110,0
|
|
20230808,195400,35343120,6110,6110,6110,6110,0
|
|
20230808,195300,35343120,6110,6110,6110,6110,0
|
|
20230808,195200,35343120,6110,6110,6110,6110,0
|
|
20230808,195100,35343120,6110,6110,6110,6110,0
|
|
20230808,195000,35343120,6110,6110,6110,6110,0
|
|
20230808,194900,35343120,6110,6110,6110,6110,0
|
|
20230808,194800,35343120,6110,6110,6110,6110,0
|
|
20230808,194700,35343120,6110,6110,6110,6110,0
|
|
20230808,194600,35343120,6110,6110,6110,6110,0
|
|
20230808,194500,35343120,6110,6110,6110,6110,0
|
|
20230808,194400,35343120,6110,6110,6110,6110,0
|
|
20230808,194300,35343120,6110,6110,6110,6110,0
|
|
20230808,194200,35343120,6110,6110,6110,6110,0
|
|
20230808,194100,35343120,6110,6110,6110,6110,0
|
|
20230808,194000,35343120,6110,6110,6110,6110,547
|
|
20230808,193900,35343120,6110,6110,6110,6110,0
|
|
20230808,193800,35343120,6110,6110,6110,6110,0
|
|
20230808,193700,35343120,6110,6110,6110,6110,0
|
|
20230808,193600,35343120,6110,6110,6110,6110,0
|
|
20230808,193500,35343120,6110,6110,6110,6110,0
|
|
20230808,193400,35343120,6110,6110,6110,6110,0
|
|
20230808,193300,35343120,6110,6110,6110,6110,0
|
|
20230808,193200,35343120,6110,6110,6110,6110,0
|
|
20230808,193100,35343120,6110,6110,6110,6110,0
|
|
20230808,193000,35343120,6110,6110,6110,6110,0
|
|
20230808,192900,35343120,6110,6110,6110,6110,0
|
|
20230808,192800,35343120,6110,6110,6110,6110,0
|
|
20230808,192700,35343120,6110,6110,6110,6110,0
|
|
20230808,192600,35343120,6110,6110,6110,6110,0
|
|
20230808,192500,35343120,6110,6110,6110,6110,0
|
|
20230808,192400,35343120,6110,6110,6110,6110,0
|
|
20230808,192300,35343120,6110,6110,6110,6110,0
|
|
20230808,192200,35343120,6110,6110,6110,6110,0
|
|
20230808,192100,35343120,6110,6110,6110,6110,0
|
|
20230808,192000,35343120,6110,6110,6110,6110,0
|
|
20230808,191900,35343120,6110,6110,6110,6110,0
|
|
20230808,191800,35343120,6110,6110,6110,6110,0
|
|
20230808,191700,35343120,6110,6110,6110,6110,0
|
|
20230808,191600,35343120,6110,6110,6110,6110,0
|
|
20230808,191500,35343120,6110,6110,6110,6110,0
|
|
20230808,191400,35343120,6110,6110,6110,6110,0
|
|
20230808,191300,35343120,6110,6110,6110,6110,0
|
|
20230808,191200,35343120,6110,6110,6110,6110,0
|
|
20230808,191100,35343120,6110,6110,6110,6110,0
|
|
20230808,191000,35343120,6110,6110,6110,6110,547
|
|
20230808,190900,35343120,6110,6110,6110,6110,0
|
|
20230808,190800,35343120,6110,6110,6110,6110,0
|
|
20230808,190700,35343120,6110,6110,6110,6110,0
|
|
20230808,190600,35343120,6110,6110,6110,6110,0
|
|
20230808,190500,35343120,6110,6110,6110,6110,0
|
|
20230808,190400,35343120,6110,6110,6110,6110,0
|
|
20230808,190300,35343120,6110,6110,6110,6110,0
|
|
20230808,190200,35343120,6110,6110,6110,6110,0
|
|
20230808,190100,35343120,6110,6110,6110,6110,0
|
|
20230808,190000,35343120,6110,6110,6110,6110,0
|
|
20230808,185900,35343120,6110,6110,6110,6110,0
|
|
20230808,185800,35343120,6110,6110,6110,6110,0
|
|
20230808,185700,35343120,6110,6110,6110,6110,0
|
|
20230808,185600,35343120,6110,6110,6110,6110,0
|
|
20230808,185500,35343120,6110,6110,6110,6110,0
|
|
20230808,185400,35343120,6110,6110,6110,6110,0
|
|
20230808,185300,35343120,6110,6110,6110,6110,0
|
|
20230808,185200,35343120,6110,6110,6110,6110,0
|
|
20230808,185100,35343120,6110,6110,6110,6110,0
|
|
20230808,185000,35343120,6110,6110,6110,6110,0
|
|
20230808,184900,35343120,6110,6110,6110,6110,0
|
|
20230808,184800,35343120,6110,6110,6110,6110,0
|
|
20230808,184700,35343120,6110,6110,6110,6110,0
|
|
20230808,184600,35343120,6110,6110,6110,6110,0
|
|
20230808,184500,35343120,6110,6110,6110,6110,0
|
|
20230808,184400,35343120,6110,6110,6110,6110,0
|
|
20230808,184300,35343120,6110,6110,6110,6110,0
|
|
20230808,184200,35343120,6110,6110,6110,6110,0
|
|
20230808,184100,35343120,6110,6110,6110,6110,0
|
|
20230808,184000,35343120,6110,6110,6110,6110,547
|
|
20230808,183900,35343120,6110,6110,6110,6110,0
|
|
20230808,183800,35343120,6110,6110,6110,6110,0
|
|
20230808,183700,35343120,6110,6110,6110,6110,0
|
|
20230808,183600,35343120,6110,6110,6110,6110,0
|
|
20230808,183500,35343120,6110,6110,6110,6110,0
|
|
20230808,183400,35343120,6110,6110,6110,6110,0
|
|
20230808,183300,35343120,6110,6110,6110,6110,0
|
|
20230808,183200,35343120,6110,6110,6110,6110,0
|
|
20230808,183100,35343120,6110,6110,6110,6110,0
|
|
20230808,183000,35343120,6110,6110,6110,6110,0
|
|
20230808,182900,35343120,6110,6110,6110,6110,0
|
|
20230808,182800,35343120,6110,6110,6110,6110,0
|
|
20230808,182700,35343120,6110,6110,6110,6110,0
|
|
20230808,182600,35343120,6110,6110,6110,6110,0
|
|
20230808,182500,35343120,6110,6110,6110,6110,0
|
|
20230808,182400,35343120,6110,6110,6110,6110,0
|
|
20230808,182300,35343120,6110,6110,6110,6110,0
|
|
20230808,182200,35343120,6110,6110,6110,6110,0
|
|
20230808,182100,35343120,6110,6110,6110,6110,0
|
|
20230808,182000,35343120,6110,6110,6110,6110,0
|
|
20230808,181900,35343120,6110,6110,6110,6110,0
|
|
20230808,181800,35343120,6110,6110,6110,6110,0
|
|
20230808,181700,35343120,6110,6110,6110,6110,0
|
|
20230808,181600,35343120,6110,6110,6110,6110,0
|
|
20230808,181500,35343120,6110,6110,6110,6110,0
|
|
20230808,181400,35343120,6110,6110,6110,6110,0
|
|
20230808,181300,35343120,6110,6110,6110,6110,0
|
|
20230808,181200,35343120,6110,6110,6110,6110,0
|
|
20230808,181100,35343120,6110,6110,6110,6110,0
|
|
20230808,181000,35343120,6110,6110,6110,6110,547
|
|
20230808,180900,35343120,6110,6110,6110,6110,0
|
|
20230808,180800,35343120,6110,6110,6110,6110,0
|
|
20230808,180700,35343120,6110,6110,6110,6110,0
|
|
20230808,180600,35343120,6110,6110,6110,6110,0
|
|
20230808,180500,35343120,6110,6110,6110,6110,0
|
|
20230808,180400,35343120,6110,6110,6110,6110,0
|
|
20230808,180300,35343120,6110,6110,6110,6110,0
|
|
20230808,180200,35343120,6110,6110,6110,6110,0
|
|
20230808,180100,35343120,6110,6110,6110,6110,0
|
|
20230808,180000,35343120,6110,6110,6110,6110,0
|
|
20230808,175900,35343120,6110,6110,6110,6110,0
|
|
20230808,175800,35343120,6110,6110,6110,6110,0
|
|
20230808,175700,35343120,6110,6110,6110,6110,0
|
|
20230808,175600,35343120,6110,6110,6110,6110,0
|
|
20230808,175500,35343120,6110,6110,6110,6110,0
|
|
20230808,175400,35343120,6110,6110,6110,6110,0
|
|
20230808,175300,35343120,6110,6110,6110,6110,0
|
|
20230808,175200,35343120,6110,6110,6110,6110,0
|
|
20230808,175100,35343120,6110,6110,6110,6110,0
|
|
20230808,175000,35343120,6110,6110,6110,6110,0
|
|
20230808,174900,35343120,6110,6110,6110,6110,0
|
|
20230808,174800,35343120,6110,6110,6110,6110,0
|
|
20230808,174700,35343120,6110,6110,6110,6110,0
|
|
20230808,174600,35343120,6110,6110,6110,6110,0
|
|
20230808,174500,35343120,6110,6110,6110,6110,0
|
|
20230808,174400,35343120,6110,6110,6110,6110,0
|
|
20230808,174300,35343120,6110,6110,6110,6110,0
|
|
20230808,174200,35343120,6110,6110,6110,6110,0
|
|
20230808,174100,35343120,6110,6110,6110,6110,0
|
|
20230808,174000,35343120,6110,6110,6110,6110,547
|
|
20230808,173900,35343120,6110,6110,6110,6110,0
|
|
20230808,173800,35343120,6110,6110,6110,6110,0
|
|
20230808,173700,35343120,6110,6110,6110,6110,0
|
|
20230808,173600,35343120,6110,6110,6110,6110,0
|
|
20230808,173500,35343120,6110,6110,6110,6110,0
|
|
20230808,173400,35343120,6110,6110,6110,6110,0
|
|
20230808,173300,35343120,6110,6110,6110,6110,0
|
|
20230808,173200,35343120,6110,6110,6110,6110,0
|
|
20230808,173100,35343120,6110,6110,6110,6110,0
|
|
20230808,173000,35343120,6110,6110,6110,6110,0
|
|
20230808,172900,35343120,6110,6110,6110,6110,0
|
|
20230808,172800,35343120,6110,6110,6110,6110,0
|
|
20230808,172700,35343120,6110,6110,6110,6110,0
|
|
20230808,172600,35343120,6110,6110,6110,6110,0
|
|
20230808,172500,35343120,6110,6110,6110,6110,0
|
|
20230808,172400,35343120,6110,6110,6110,6110,0
|
|
20230808,172300,35343120,6110,6110,6110,6110,0
|
|
20230808,172200,35343120,6110,6110,6110,6110,0
|
|
20230808,172100,35343120,6110,6110,6110,6110,0
|
|
20230808,172000,35343120,6110,6110,6110,6110,0
|
|
20230808,171900,35343120,6110,6110,6110,6110,0
|
|
20230808,171800,35343120,6110,6110,6110,6110,0
|
|
20230808,171700,35343120,6110,6110,6110,6110,0
|
|
20230808,171600,35343120,6110,6110,6110,6110,0
|
|
20230808,171500,35343120,6110,6110,6110,6110,0
|
|
20230808,171400,35343120,6110,6110,6110,6110,0
|
|
20230808,171300,35343120,6110,6110,6110,6110,0
|
|
20230808,171200,35343120,6110,6110,6110,6110,0
|
|
20230808,171100,35343120,6110,6110,6110,6110,0
|
|
20230808,171000,35343120,6110,6110,6110,6110,547
|
|
20230808,170900,35343120,6110,6110,6110,6110,0
|
|
20230808,170800,35343120,6110,6110,6110,6110,0
|
|
20230808,170700,35343120,6110,6110,6110,6110,0
|
|
20230808,170600,35343120,6110,6110,6110,6110,0
|
|
20230808,170500,35343120,6110,6110,6110,6110,0
|
|
20230808,170400,35343120,6110,6110,6110,6110,0
|
|
20230808,170300,35343120,6110,6110,6110,6110,0
|
|
20230808,170200,35343120,6110,6110,6110,6110,0
|
|
20230808,170100,35343120,6110,6110,6110,6110,0
|
|
20230808,170000,35343120,6110,6110,6110,6110,0
|
|
20230808,165900,35343120,6110,6110,6110,6110,0
|
|
20230808,165800,35343120,6110,6110,6110,6110,0
|
|
20230808,165700,35343120,6110,6110,6110,6110,0
|
|
20230808,165600,35343120,6110,6110,6110,6110,0
|
|
20230808,165500,35343120,6110,6110,6110,6110,0
|
|
20230808,165400,35343120,6110,6110,6110,6110,0
|
|
20230808,165300,35343120,6110,6110,6110,6110,0
|
|
20230808,165200,35343120,6110,6110,6110,6110,0
|
|
20230808,165100,35343120,6110,6110,6110,6110,0
|
|
20230808,165000,35343120,6110,6110,6110,6110,0
|
|
20230808,164900,35343120,6110,6110,6110,6110,0
|
|
20230808,164800,35343120,6110,6110,6110,6110,0
|
|
20230808,164700,35343120,6110,6110,6110,6110,0
|
|
20230808,164600,35343120,6110,6110,6110,6110,0
|
|
20230808,164500,35343120,6110,6110,6110,6110,0
|
|
20230808,164400,35343120,6110,6110,6110,6110,0
|
|
20230808,164300,35343120,6110,6110,6110,6110,0
|
|
20230808,164200,35343120,6110,6110,6110,6110,0
|
|
20230808,164100,35343120,6110,6110,6110,6110,0
|
|
20230808,164000,35343120,6110,6110,6110,6110,547
|
|
20230808,163900,35343120,6110,6110,6110,6110,0
|
|
20230808,163800,35343120,6110,6110,6110,6110,0
|
|
20230808,163700,35343120,6110,6110,6110,6110,0
|
|
20230808,163600,35343120,6110,6110,6110,6110,0
|
|
20230808,163500,35343120,6110,6110,6110,6110,0
|
|
20230808,163400,35343120,6110,6110,6110,6110,0
|
|
20230808,163300,35343120,6110,6110,6110,6110,0
|
|
20230808,163200,35343120,6110,6110,6110,6110,0
|
|
20230808,163100,35343120,6110,6110,6110,6110,0
|
|
20230808,163000,35343120,6110,6110,6110,6110,0
|
|
20230808,162900,35343120,6110,6110,6110,6110,0
|
|
20230808,162800,35343120,6110,6110,6110,6110,0
|
|
20230808,162700,35343120,6110,6110,6110,6110,0
|
|
20230808,162600,35343120,6110,6110,6110,6110,0
|
|
20230808,162500,35343120,6110,6110,6110,6110,0
|
|
20230808,162400,35343120,6110,6110,6110,6110,0
|
|
20230808,162300,35343120,6110,6110,6110,6110,0
|
|
20230808,162200,35343120,6110,6110,6110,6110,0
|
|
20230808,162100,35343120,6110,6110,6110,6110,0
|
|
20230808,162000,35343120,6110,6110,6110,6110,0
|
|
20230808,161900,35343120,6110,6110,6110,6110,0
|
|
20230808,161800,35343120,6110,6110,6110,6110,0
|
|
20230808,161700,35343120,6110,6110,6110,6110,0
|
|
20230808,161600,35343120,6110,6110,6110,6110,0
|
|
20230808,161500,35343120,6110,6110,6110,6110,0
|
|
20230808,161400,35343120,6110,6110,6110,6110,0
|
|
20230808,161300,35343120,6110,6110,6110,6110,0
|
|
20230808,161200,35343120,6110,6110,6110,6110,0
|
|
20230808,161100,35343120,6110,6110,6110,6110,0
|
|
20230808,161000,35343120,6110,6110,6110,6110,547
|
|
20230808,160900,35343120,6110,6110,6110,6110,0
|
|
20230808,160800,35343120,6110,6110,6110,6110,0
|
|
20230808,160700,35343120,6110,6110,6110,6110,0
|
|
20230808,160600,35343120,6110,6110,6110,6110,0
|
|
20230808,160500,35343120,6110,6110,6110,6110,0
|
|
20230808,160400,35343120,6110,6110,6110,6110,0
|
|
20230808,160300,35343120,6110,6110,6110,6110,0
|
|
20230808,160200,35343120,6110,6110,6110,6110,0
|
|
20230808,160100,35343120,6110,6110,6110,6110,0
|
|
20230808,160000,35343120,6110,6110,6110,6110,0
|
|
20230808,155900,35343120,6110,6110,6110,6110,0
|
|
20230808,155800,35343120,6110,6110,6110,6110,0
|
|
20230808,155700,35343120,6110,6110,6110,6110,0
|
|
20230808,155600,35343120,6110,6110,6110,6110,0
|
|
20230808,155500,35343120,6110,6110,6110,6110,0
|
|
20230808,155400,35343120,6110,6110,6110,6110,0
|
|
20230808,155300,35343120,6110,6110,6110,6110,0
|
|
20230808,155200,35343120,6110,6110,6110,6110,0
|
|
20230808,155100,35343120,6110,6110,6110,6110,0
|
|
20230808,155000,35343120,6110,6110,6110,6110,0
|
|
20230808,154900,35343120,6110,6110,6110,6110,0
|
|
20230808,154800,35343120,6110,6110,6110,6110,0
|
|
20230808,154700,35343120,6110,6110,6110,6110,0
|
|
20230808,154600,35343120,6110,6110,6110,6110,0
|
|
20230808,154500,35343120,6110,6110,6110,6110,0
|
|
20230808,154400,35343120,6110,6110,6110,6110,0
|
|
20230808,154300,35343120,6110,6110,6110,6110,0
|
|
20230808,154200,35343120,6110,6110,6110,6110,0
|
|
20230808,154100,35343120,6110,6110,6110,6110,0
|
|
20230808,154000,35343120,6110,6110,6110,6110,547
|
|
20230808,153900,35343120,6110,6110,6110,6110,0
|
|
20230808,153800,35343120,6110,6110,6110,6110,0
|
|
20230808,153700,35343120,6110,6110,6110,6110,0
|
|
20230808,153600,35343120,6110,6110,6110,6110,0
|
|
20230808,153500,35343120,6110,6110,6110,6110,0
|
|
20230808,153400,35343120,6110,6110,6110,6110,0
|
|
20230808,153300,35343120,6110,6110,6110,6110,0
|
|
20230808,153200,35343120,6110,6110,6110,6110,0
|
|
20230808,153100,35343120,6110,6110,6110,6110,0
|
|
20230808,153000,35343120,6110,6110,6110,6110,547
|
|
20230808,152900,32000950,6060,6060,6060,6060,0
|
|
20230808,152800,32000950,6060,6060,6060,6060,0
|
|
20230808,152700,32000950,6060,6060,6060,6060,0
|
|
20230808,152600,32000950,6060,6060,6060,6060,0
|
|
20230808,152500,32000950,6060,6060,6060,6060,0
|
|
20230808,152400,32000950,6060,6060,6060,6060,0
|
|
20230808,152300,32000950,6060,6060,6060,6060,0
|
|
20230808,152200,32000950,6060,6060,6060,6060,0
|
|
20230808,152100,32000950,6060,6060,6060,6060,0
|
|
20230808,152000,32000950,6060,6060,6060,6060,0
|
|
20230808,151900,32000950,6060,6060,6060,6060,1
|
|
20230808,151800,31994890,6060,6060,6060,6060,1
|
|
20230808,151700,31988830,6060,6050,6060,6050,57
|
|
20230808,151600,31643940,6050,6050,6050,6050,0
|
|
20230808,151500,31643940,6050,6050,6050,6050,1
|
|
20230808,151400,31637890,6060,6060,6060,6060,0
|
|
20230808,151300,31637890,6060,6060,6060,6060,0
|
|
20230808,151200,31637890,6060,6060,6060,6060,0
|
|
20230808,151100,31637890,6060,6060,6060,6060,0
|
|
20230808,151000,31637890,6060,6060,6060,6060,0
|
|
20230808,150900,31637890,6060,6060,6060,6060,0
|
|
20230808,150800,31637890,6060,6060,6060,6060,0
|
|
20230808,150700,31637890,6060,6050,6060,6030,58
|
|
20230808,150600,31286990,6050,6050,6050,6050,0
|
|
20230808,150500,31286990,6050,6050,6050,6050,0
|
|
20230808,150400,31286990,6050,6030,6050,6030,100
|
|
20230808,150300,30682990,6060,6040,6060,6040,12
|
|
20230808,150200,30610490,6040,6040,6040,6040,0
|
|
20230808,150100,30610490,6040,6020,6040,5990,1501
|
|
20230808,150000,21614600,6050,6050,6050,6050,1
|
|
20230808,145900,21608550,6020,6020,6020,6020,0
|
|
20230808,145800,21608550,6020,6030,6030,6020,119
|
|
20230808,145700,20891680,6030,6030,6030,6030,1
|
|
20230808,145600,20885650,6030,6030,6030,6030,0
|
|
20230808,145500,20885650,6030,6030,6030,6030,0
|
|
20230808,145400,20885650,6030,6030,6030,6030,0
|
|
20230808,145300,20885650,6030,6030,6030,6030,0
|
|
20230808,145200,20885650,6030,6030,6030,6030,0
|
|
20230808,145100,20885650,6030,6030,6030,6030,0
|
|
20230808,145000,20885650,6030,6030,6030,6030,0
|
|
20230808,144900,20885650,6030,6030,6030,6030,0
|
|
20230808,144800,20885650,6030,6030,6030,6030,0
|
|
20230808,144700,20885650,6030,6030,6030,6030,50
|
|
20230808,144600,20584150,6060,6060,6060,6060,0
|
|
20230808,144500,20584150,6060,6060,6060,6060,0
|
|
20230808,144400,20584150,6060,6060,6060,6060,0
|
|
20230808,144300,20584150,6060,6060,6060,6060,0
|
|
20230808,144200,20584150,6060,6060,6060,6060,0
|
|
20230808,144100,20584150,6060,6060,6060,6060,0
|
|
20230808,144000,20584150,6060,6060,6060,6060,1
|
|
20230808,143900,20578090,6040,6040,6040,6040,0
|
|
20230808,143800,20578090,6040,6040,6040,6040,0
|
|
20230808,143700,20578090,6040,6040,6040,6040,0
|
|
20230808,143600,20578090,6040,6040,6040,6040,0
|
|
20230808,143500,20578090,6040,6040,6040,6040,0
|
|
20230808,143400,20578090,6040,6040,6040,6040,0
|
|
20230808,143300,20578090,6040,6040,6040,6040,1
|
|
20230808,143200,20572050,6060,6060,6060,6060,0
|
|
20230808,143100,20572050,6060,6060,6060,6060,0
|
|
20230808,143000,20572050,6060,6060,6060,6060,0
|
|
20230808,142900,20572050,6060,6060,6060,6060,0
|
|
20230808,142800,20572050,6060,6060,6060,6060,1
|
|
20230808,142700,20565990,6030,6030,6030,6030,62
|
|
20230808,142600,20192130,6030,6030,6030,6030,0
|
|
20230808,142500,20192130,6030,6030,6030,6030,3
|
|
20230808,142400,20174040,6030,6020,6030,6020,4
|
|
20230808,142300,20149950,6030,6070,6070,6030,20
|
|
20230808,142200,20029310,6040,6040,6040,6040,0
|
|
20230808,142100,20029310,6040,6040,6040,6040,0
|
|
20230808,142000,20029310,6040,6040,6040,6040,0
|
|
20230808,141900,20029310,6040,6040,6040,6040,0
|
|
20230808,141800,20029310,6040,6040,6040,6040,0
|
|
20230808,141700,20029310,6040,6040,6040,6040,0
|
|
20230808,141600,20029310,6040,6040,6040,6040,0
|
|
20230808,141500,20029310,6040,6040,6040,6040,0
|
|
20230808,141400,20029310,6040,6040,6040,6040,0
|
|
20230808,141300,20029310,6040,6040,6040,6040,0
|
|
20230808,141200,20029310,6040,6040,6040,6040,0
|
|
20230808,141100,20029310,6040,6040,6040,6040,13
|
|
20230808,141000,19950790,6050,6050,6050,6050,0
|
|
20230808,140900,19950790,6050,6050,6050,6050,0
|
|
20230808,140800,19950790,6050,6050,6050,6050,0
|
|
20230808,140700,19950790,6050,6060,6060,6050,55
|
|
20230808,140600,19617510,6050,6050,6050,6050,66
|
|
20230808,140500,19218210,6070,6070,6070,6070,0
|
|
20230808,140400,19218210,6070,6070,6070,6070,0
|
|
20230808,140300,19218210,6070,6070,6070,6070,0
|
|
20230808,140200,19218210,6070,6070,6070,6070,0
|
|
20230808,140100,19218210,6070,6070,6070,6070,0
|
|
20230808,140000,19218210,6070,6070,6070,6070,0
|
|
20230808,135900,19218210,6070,6070,6070,6070,0
|
|
20230808,135800,19218210,6070,6070,6070,6070,0
|
|
20230808,135700,19218210,6070,6070,6070,6070,0
|
|
20230808,135600,19218210,6070,6070,6070,6070,0
|
|
20230808,135500,19218210,6070,6070,6070,6070,0
|
|
20230808,135400,19218210,6070,6070,6070,6070,0
|
|
20230808,135300,19218210,6070,6070,6070,6070,0
|
|
20230808,135200,19218210,6070,6070,6070,6070,0
|
|
20230808,135100,19218210,6070,6070,6070,6070,1
|
|
20230808,135000,19212140,6070,6070,6070,6070,0
|
|
20230808,134900,19212140,6070,6070,6070,6070,0
|
|
20230808,134800,19212140,6070,6070,6070,6070,0
|
|
20230808,134700,19212140,6070,6070,6070,6070,0
|
|
20230808,134600,19212140,6070,6070,6070,6070,0
|
|
20230808,134500,19212140,6070,6070,6070,6070,0
|
|
20230808,134400,19212140,6070,6070,6070,6070,0
|
|
20230808,134300,19212140,6070,6070,6070,6070,0
|
|
20230808,134200,19212140,6070,6070,6070,6070,0
|
|
20230808,134100,19212140,6070,6070,6070,6070,0
|
|
20230808,134000,19212140,6070,6070,6070,6070,0
|
|
20230808,133900,19212140,6070,6070,6070,6070,0
|
|
20230808,133800,19212140,6070,6070,6070,6070,0
|
|
20230808,133700,19212140,6070,6070,6070,6070,0
|
|
20230808,133600,19212140,6070,6070,6070,6070,0
|
|
20230808,133500,19212140,6070,6070,6070,6070,0
|
|
20230808,133400,19212140,6070,6070,6070,6070,6
|
|
20230808,133300,19175720,6050,6050,6050,6050,0
|
|
20230808,133200,19175720,6050,6050,6050,6050,0
|
|
20230808,133100,19175720,6050,6050,6050,6050,0
|
|
20230808,133000,19175720,6050,6050,6050,6050,0
|
|
20230808,132900,19175720,6050,6050,6050,6050,0
|
|
20230808,132800,19175720,6050,6050,6050,6050,10
|
|
20230808,132700,19115220,6070,6070,6070,6070,0
|
|
20230808,132600,19115220,6070,6070,6070,6070,0
|
|
20230808,132500,19115220,6070,6030,6070,6030,3
|
|
20230808,132400,19097050,6070,6070,6070,6070,0
|
|
20230808,132300,19097050,6070,6070,6070,6070,0
|
|
20230808,132200,19097050,6070,6070,6070,6070,0
|
|
20230808,132100,19097050,6070,6070,6070,6070,0
|
|
20230808,132000,19097050,6070,6070,6070,6070,0
|
|
20230808,131900,19097050,6070,6070,6070,6070,0
|
|
20230808,131800,19097050,6070,6070,6070,6070,0
|
|
20230808,131700,19097050,6070,6070,6070,6070,4
|
|
20230808,131600,19072770,6070,6070,6070,6070,0
|
|
20230808,131500,19072770,6070,6070,6070,6070,0
|
|
20230808,131400,19072770,6070,6070,6070,6070,0
|
|
20230808,131300,19072770,6070,6070,6070,6070,0
|
|
20230808,131200,19072770,6070,6070,6070,6070,0
|
|
20230808,131100,19072770,6070,6070,6070,6070,0
|
|
20230808,131000,19072770,6070,6070,6070,6070,0
|
|
20230808,130900,19072770,6070,6070,6070,6070,0
|
|
20230808,130800,19072770,6070,6070,6070,6070,0
|
|
20230808,130700,19072770,6070,6070,6070,6070,0
|
|
20230808,130600,19072770,6070,6070,6070,6070,1
|
|
20230808,130500,19066700,6070,6070,6070,6070,0
|
|
20230808,130400,19066700,6070,6070,6070,6070,0
|
|
20230808,130300,19066700,6070,6070,6070,6070,0
|
|
20230808,130200,19066700,6070,6070,6070,6070,0
|
|
20230808,130100,19066700,6070,6070,6070,6070,0
|
|
20230808,130000,19066700,6070,6070,6070,6070,0
|
|
20230808,125900,19066700,6070,6070,6070,6070,0
|
|
20230808,125800,19066700,6070,6070,6070,6070,0
|
|
20230808,125700,19066700,6070,6070,6070,6070,0
|
|
20230808,125600,19066700,6070,6070,6070,6070,0
|
|
20230808,125500,19066700,6070,6070,6070,6070,0
|
|
20230808,125400,19066700,6070,6070,6070,6070,0
|
|
20230808,125300,19066700,6070,6070,6070,6070,0
|
|
20230808,125200,19066700,6070,6070,6070,6070,0
|
|
20230808,125100,19066700,6070,6070,6070,6070,0
|
|
20230808,125000,19066700,6070,6070,6070,6070,0
|
|
20230808,124900,19066700,6070,6070,6070,6070,0
|
|
20230808,124800,19066700,6070,6070,6070,6070,0
|
|
20230808,124700,19066700,6070,6070,6070,6070,1
|
|
20230808,124600,19060630,6070,6070,6070,6070,0
|
|
20230808,124500,19060630,6070,6070,6070,6070,0
|
|
20230808,124400,19060630,6070,6070,6070,6070,1
|
|
20230808,124300,19054560,6030,6030,6030,6030,0
|
|
20230808,124200,19054560,6030,6030,6030,6030,0
|
|
20230808,124100,19054560,6030,6030,6030,6030,0
|
|
20230808,124000,19054560,6030,6030,6030,6030,0
|
|
20230808,123900,19054560,6030,6030,6030,6030,0
|
|
20230808,123800,19054560,6030,6040,6040,6030,10
|
|
20230808,123700,18994250,6080,6080,6080,6080,0
|
|
20230808,123600,18994250,6080,6080,6080,6080,0
|
|
20230808,123500,18994250,6080,6080,6080,6080,0
|
|
20230808,123400,18994250,6080,6080,6080,6080,0
|
|
20230808,123300,18994250,6080,6080,6080,6080,0
|
|
20230808,123200,18994250,6080,6080,6080,6080,0
|
|
20230808,123100,18994250,6080,6080,6080,6080,0
|
|
20230808,123000,18994250,6080,6080,6080,6080,0
|
|
20230808,122900,18994250,6080,6080,6080,6080,0
|
|
20230808,122800,18994250,6080,6080,6080,6080,0
|
|
20230808,122700,18994250,6080,6080,6080,6080,0
|
|
20230808,122600,18994250,6080,6080,6080,6080,0
|
|
20230808,122500,18994250,6080,6080,6080,6080,0
|
|
20230808,122400,18994250,6080,6080,6080,6080,0
|
|
20230808,122300,18994250,6080,6080,6080,6080,0
|
|
20230808,122200,18994250,6080,6080,6080,6080,0
|
|
20230808,122100,18994250,6080,6080,6080,6080,0
|
|
20230808,122000,18994250,6080,6080,6080,6080,0
|
|
20230808,121900,18994250,6080,6080,6080,6080,0
|
|
20230808,121800,18994250,6080,6080,6080,6080,0
|
|
20230808,121700,18994250,6080,6080,6080,6080,0
|
|
20230808,121600,18994250,6080,6080,6080,6080,0
|
|
20230808,121500,18994250,6080,6080,6080,6080,0
|
|
20230808,121400,18994250,6080,6080,6080,6080,0
|
|
20230808,121300,18994250,6080,6080,6080,6080,0
|
|
20230808,121200,18994250,6080,6080,6080,6080,0
|
|
20230808,121100,18994250,6080,6080,6080,6080,0
|
|
20230808,121000,18994250,6080,6080,6080,6080,0
|
|
20230808,120900,18994250,6080,6080,6080,6080,0
|
|
20230808,120800,18994250,6080,6080,6080,6080,0
|
|
20230808,120700,18994250,6080,6080,6080,6080,0
|
|
20230808,120600,18994250,6080,6080,6080,6080,0
|
|
20230808,120500,18994250,6080,6080,6080,6080,0
|
|
20230808,120400,18994250,6080,6080,6080,6080,0
|
|
20230808,120300,18994250,6080,6080,6080,6080,0
|
|
20230808,120200,18994250,6080,6080,6080,6080,0
|
|
20230808,120100,18994250,6080,6080,6080,6080,0
|
|
20230808,120000,18994250,6080,6080,6080,6080,0
|
|
20230808,115900,18994250,6080,6080,6080,6080,0
|
|
20230808,115800,18994250,6080,6080,6080,6080,0
|
|
20230808,115700,18994250,6080,6080,6080,6080,0
|
|
20230808,115600,18994250,6080,6080,6080,6080,0
|
|
20230808,115500,18994250,6080,6080,6080,6080,0
|
|
20230808,115400,18994250,6080,6080,6080,6080,0
|
|
20230808,115300,18994250,6080,6080,6080,6080,0
|
|
20230808,115200,18994250,6080,6080,6080,6080,0
|
|
20230808,115100,18994250,6080,6080,6080,6080,0
|
|
20230808,115000,18994250,6080,6080,6080,6080,0
|
|
20230808,114900,18994250,6080,6080,6080,6080,18
|
|
20230808,114800,18884810,6080,6080,6080,6080,0
|
|
20230808,114700,18884810,6080,6080,6080,6080,0
|
|
20230808,114600,18884810,6080,6080,6080,6080,0
|
|
20230808,114500,18884810,6080,6080,6080,6080,0
|
|
20230808,114400,18884810,6080,6080,6080,6080,0
|
|
20230808,114300,18884810,6080,6080,6080,6080,195
|
|
20230808,114200,17699210,6080,6080,6080,6080,1
|
|
20230808,114100,17693130,6080,6080,6080,6080,0
|
|
20230808,114000,17693130,6080,6080,6080,6080,1
|
|
20230808,113900,17687050,6080,6080,6080,6080,0
|
|
20230808,113800,17687050,6080,6080,6080,6080,1
|
|
20230808,113700,17680970,6080,6090,6100,6080,71
|
|
20230808,113600,17248100,6090,6090,6090,6090,0
|
|
20230808,113500,17248100,6090,6090,6090,6090,30
|
|
20230808,113400,17065400,6100,6100,6100,6100,0
|
|
20230808,113300,17065400,6100,6100,6100,6100,10
|
|
20230808,113200,17004400,6110,6110,6110,6110,10
|
|
20230808,113100,16943300,6140,6090,6140,6090,6
|
|
20230808,113000,16906560,6080,6080,6080,6080,1
|
|
20230808,112900,16900480,6080,6080,6080,6080,0
|
|
20230808,112800,16900480,6080,6080,6080,6080,1
|
|
20230808,112700,16894400,6260,6260,6260,6260,0
|
|
20230808,112600,16894400,6260,6030,6280,6030,1660
|
|
20230808,112500,6743770,6030,6030,6030,6030,1
|
|
20230808,112400,6737740,6030,6030,6030,6030,0
|
|
20230808,112300,6737740,6030,6030,6030,6030,0
|
|
20230808,112200,6737740,6030,6030,6030,6030,0
|
|
20230808,112100,6737740,6030,6030,6030,6030,0
|
|
20230808,112000,6737740,6030,6030,6030,6030,0
|
|
20230808,111900,6737740,6030,6030,6030,6030,0
|
|
20230808,111800,6737740,6030,6030,6030,6030,16
|
|
20230808,111700,6641260,6060,6060,6060,6060,0
|
|
20230808,111600,6641260,6060,6060,6060,6060,0
|
|
20230808,111500,6641260,6060,6060,6060,6060,0
|
|
20230808,111400,6641260,6060,6060,6060,6060,0
|
|
20230808,111300,6641260,6060,6060,6060,6060,0
|
|
20230808,111200,6641260,6060,6060,6060,6060,0
|
|
20230808,111100,6641260,6060,6060,6060,6060,0
|
|
20230808,111000,6641260,6060,6060,6060,6060,0
|
|
20230808,110900,6641260,6060,6060,6060,6060,0
|
|
20230808,110800,6641260,6060,6060,6060,6060,0
|
|
20230808,110700,6641260,6060,6060,6060,6060,0
|
|
20230808,110600,6641260,6060,6060,6060,6060,0
|
|
20230808,110500,6641260,6060,6060,6060,6060,0
|
|
20230808,110400,6641260,6060,6050,6060,6050,2
|
|
20230808,110300,6629150,6060,6050,6060,6050,2
|
|
20230808,110200,6617040,6060,6040,6060,6040,43
|
|
20230808,110100,6357290,6070,6070,6070,6070,0
|
|
20230808,110000,6357290,6070,6070,6070,6070,0
|
|
20230808,105900,6357290,6070,6070,6070,6070,0
|
|
20230808,105800,6357290,6070,6070,6070,6070,0
|
|
20230808,105700,6357290,6070,6070,6070,6070,1
|
|
20230808,105600,6351220,6070,6070,6070,6070,0
|
|
20230808,105500,6351220,6070,6040,6070,6040,2
|
|
20230808,105400,6339110,6070,6070,6070,6070,0
|
|
20230808,105300,6339110,6070,6070,6070,6070,0
|
|
20230808,105200,6339110,6070,6070,6070,6070,0
|
|
20230808,105100,6339110,6070,6070,6070,6070,0
|
|
20230808,105000,6339110,6070,6070,6070,6070,0
|
|
20230808,104900,6339110,6070,6070,6070,6070,0
|
|
20230808,104800,6339110,6070,6070,6070,6070,0
|
|
20230808,104700,6339110,6070,6070,6070,6070,0
|
|
20230808,104600,6339110,6070,6070,6070,6070,0
|
|
20230808,104500,6339110,6070,6070,6070,6070,0
|
|
20230808,104400,6339110,6070,6070,6070,6070,0
|
|
20230808,104300,6339110,6070,6070,6070,6070,0
|
|
20230808,104200,6339110,6070,6070,6070,6070,0
|
|
20230808,104100,6339110,6070,6070,6070,6070,0
|
|
20230808,104000,6339110,6070,6070,6070,6070,0
|
|
20230808,103900,6339110,6070,6070,6070,6070,0
|
|
20230808,103800,6339110,6070,6070,6070,6070,0
|
|
20230808,103700,6339110,6070,6070,6070,6070,0
|
|
20230808,103600,6339110,6070,6070,6070,6070,1
|
|
20230808,103500,6333040,6070,6070,6070,6070,0
|
|
20230808,103400,6333040,6070,6070,6070,6070,0
|
|
20230808,103300,6333040,6070,6070,6070,6070,0
|
|
20230808,103200,6333040,6070,6070,6070,6070,0
|
|
20230808,103100,6333040,6070,6070,6070,6070,1
|
|
20230808,103000,6326970,6060,6060,6060,6060,0
|
|
20230808,102900,6326970,6060,6060,6060,6060,175
|
|
20230808,102800,5266470,6060,6060,6060,6060,0
|
|
20230808,102700,5266470,6060,6060,6060,6060,3
|
|
20230808,102600,5248290,6060,6060,6060,6060,5
|
|
20230808,102500,5217990,6060,6060,6060,6060,0
|
|
20230808,102400,5217990,6060,6060,6060,6060,100
|
|
20230808,102300,4611990,6060,6070,6070,6060,20
|
|
20230808,102200,4490690,6090,6090,6090,6090,0
|
|
20230808,102100,4490690,6090,6090,6090,6090,0
|
|
20230808,102000,4490690,6090,6090,6090,6090,0
|
|
20230808,101900,4490690,6090,6070,6090,6070,71
|
|
20230808,101800,4059480,6070,6070,6070,6070,0
|
|
20230808,101700,4059480,6070,6070,6070,6070,0
|
|
20230808,101600,4059480,6070,6070,6070,6070,0
|
|
20230808,101500,4059480,6070,6070,6070,6070,0
|
|
20230808,101400,4059480,6070,6070,6070,6070,1
|
|
20230808,101300,4053410,6070,6070,6070,6070,1
|
|
20230808,101200,4047340,6050,6050,6050,6050,101
|
|
20230808,101100,3436290,6080,6080,6080,6080,0
|
|
20230808,101000,3436290,6080,6080,6080,6080,18
|
|
20230808,100900,3326850,6080,6080,6080,6080,0
|
|
20230808,100800,3326850,6080,6080,6080,6080,0
|
|
20230808,100700,3326850,6080,6080,6080,6080,0
|
|
20230808,100600,3326850,6080,6080,6080,6080,0
|
|
20230808,100500,3326850,6080,6080,6080,6080,10
|
|
20230808,100400,3266050,6080,6080,6080,6080,0
|
|
20230808,100300,3266050,6080,6070,6080,6070,3
|
|
20230808,100200,3247830,6080,6070,6080,6070,3
|
|
20230808,100100,3229610,6080,6080,6080,6080,67
|
|
20230808,100000,2822250,6080,6080,6080,6080,0
|
|
20230808,095900,2822250,6080,6080,6080,6080,0
|
|
20230808,095800,2822250,6080,6080,6080,6080,0
|
|
20230808,095700,2822250,6080,6080,6080,6080,0
|
|
20230808,095600,2822250,6080,6080,6080,6080,0
|
|
20230808,095500,2822250,6080,6080,6080,6080,0
|
|
20230808,095400,2822250,6080,6080,6080,6080,0
|
|
20230808,095300,2822250,6080,6080,6080,6080,0
|
|
20230808,095200,2822250,6080,6080,6080,6080,1
|
|
20230808,095100,2816170,6080,6080,6080,6080,0
|
|
20230808,095000,2816170,6080,6080,6080,6080,0
|
|
20230808,094900,2816170,6080,6070,6080,6070,4
|
|
20230808,094800,2791880,6040,6040,6040,6040,0
|
|
20230808,094700,2791880,6040,6040,6040,6030,101
|
|
20230808,094600,2182710,6090,6080,6090,6080,101
|
|
20230808,094500,1567940,6080,6080,6080,6080,0
|
|
20230808,094400,1567940,6080,6080,6080,6080,0
|
|
20230808,094300,1567940,6080,6080,6080,6080,0
|
|
20230808,094200,1567940,6080,6070,6080,6070,2
|
|
20230808,094100,1555790,6070,6070,6070,6070,0
|
|
20230808,094000,1555790,6070,6070,6070,6070,5
|
|
20230808,093900,1525440,6080,6070,6080,6070,32
|
|
20230808,093800,1331190,6080,6080,6080,6080,0
|
|
20230808,093700,1331190,6080,6080,6080,6080,0
|
|
20230808,093600,1331190,6080,6080,6080,6080,0
|
|
20230808,093500,1331190,6080,6080,6080,6080,0
|
|
20230808,093400,1331190,6080,6080,6080,6080,0
|
|
20230808,093300,1331190,6080,6080,6080,6080,0
|
|
20230808,093200,1331190,6080,6080,6080,6080,0
|
|
20230808,093100,1331190,6080,6080,6080,6080,0
|
|
20230808,093000,1331190,6080,6080,6080,6080,1
|
|
20230808,092900,1325110,6080,6080,6080,6080,0
|
|
20230808,092800,1325110,6080,6080,6080,6080,1
|
|
20230808,092700,1319030,6070,6070,6070,6070,0
|
|
20230808,092600,1319030,6070,6070,6070,6070,5
|
|
20230808,092500,1288680,6080,6080,6080,6080,0
|
|
20230808,092400,1288680,6080,6080,6080,6080,0
|
|
20230808,092300,1288680,6080,6080,6080,6080,0
|
|
20230808,092200,1288680,6080,6080,6080,6080,0
|
|
20230808,092100,1288680,6080,6080,6080,6080,0
|
|
20230808,092000,1288680,6080,6080,6080,6080,1
|
|
20230808,091900,1282600,6080,6080,6080,6080,0
|
|
20230808,091800,1282600,6080,6080,6080,6080,0
|
|
20230808,091700,1282600,6080,6080,6080,6080,0
|
|
20230808,091600,1282600,6080,6080,6080,6080,0
|
|
20230808,091500,1282600,6080,6080,6080,6080,0
|
|
20230808,091400,1282600,6080,6080,6080,6080,0
|
|
20230808,091300,1282600,6080,6080,6080,6080,0
|
|
20230808,091200,1282600,6080,6080,6080,6080,1
|
|
20230808,091100,1276520,6020,6030,6030,6020,5
|
|
20230808,091000,1246400,6080,6080,6080,6080,0
|
|
20230808,090900,1246400,6080,6080,6080,6080,0
|
|
20230808,090800,1246400,6080,6080,6080,6080,0
|
|
20230808,090700,1246400,6080,6080,6080,6080,5
|
|
20230808,090600,1216000,6080,6080,6080,6080,0
|
|
20230808,090500,1216000,6080,6080,6080,6080,0
|
|
20230808,090400,1216000,6080,6080,6080,6080,0
|
|
20230808,090300,1216000,6080,6080,6080,6080,0
|
|
20230808,090200,1216000,6080,6080,6080,6080,0
|
|
20230808,090100,1216000,6080,6080,6080,6080,0
|
|
20230808,090000,1216000,6080,6080,6080,6080,200
|