668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,200500,99881180,6040,6040,6040,6040,324
|
|
20230823,200400,99881180,6040,6040,6040,6040,0
|
|
20230823,200300,99881180,6040,6040,6040,6040,0
|
|
20230823,200200,99881180,6040,6040,6040,6040,0
|
|
20230823,200100,99881180,6040,6040,6040,6040,0
|
|
20230823,200000,99881180,6040,6040,6040,6040,0
|
|
20230823,195900,99881180,6040,6040,6040,6040,0
|
|
20230823,195800,99881180,6040,6040,6040,6040,0
|
|
20230823,195700,99881180,6040,6040,6040,6040,0
|
|
20230823,195600,99881180,6040,6040,6040,6040,0
|
|
20230823,195500,99881180,6040,6040,6040,6040,0
|
|
20230823,195400,99881180,6040,6040,6040,6040,0
|
|
20230823,195300,99881180,6040,6040,6040,6040,0
|
|
20230823,195200,99881180,6040,6040,6040,6040,0
|
|
20230823,195100,99881180,6040,6040,6040,6040,0
|
|
20230823,195000,99881180,6040,6040,6040,6040,0
|
|
20230823,194900,99881180,6040,6040,6040,6040,0
|
|
20230823,194800,99881180,6040,6040,6040,6040,0
|
|
20230823,194700,99881180,6040,6040,6040,6040,0
|
|
20230823,194600,99881180,6040,6040,6040,6040,0
|
|
20230823,194500,99881180,6040,6040,6040,6040,0
|
|
20230823,194400,99881180,6040,6040,6040,6040,0
|
|
20230823,194300,99881180,6040,6040,6040,6040,0
|
|
20230823,194200,99881180,6040,6040,6040,6040,0
|
|
20230823,194100,99881180,6040,6040,6040,6040,0
|
|
20230823,194000,99881180,6040,6040,6040,6040,0
|
|
20230823,193900,99881180,6040,6040,6040,6040,0
|
|
20230823,193800,99881180,6040,6040,6040,6040,0
|
|
20230823,193700,99881180,6040,6040,6040,6040,0
|
|
20230823,193600,99881180,6040,6040,6040,6040,0
|
|
20230823,193500,99881180,6040,6040,6040,6040,324
|
|
20230823,193400,99881180,6040,6040,6040,6040,0
|
|
20230823,193300,99881180,6040,6040,6040,6040,0
|
|
20230823,193200,99881180,6040,6040,6040,6040,0
|
|
20230823,193100,99881180,6040,6040,6040,6040,0
|
|
20230823,193000,99881180,6040,6040,6040,6040,0
|
|
20230823,192900,99881180,6040,6040,6040,6040,0
|
|
20230823,192800,99881180,6040,6040,6040,6040,0
|
|
20230823,192700,99881180,6040,6040,6040,6040,0
|
|
20230823,192600,99881180,6040,6040,6040,6040,0
|
|
20230823,192500,99881180,6040,6040,6040,6040,0
|
|
20230823,192400,99881180,6040,6040,6040,6040,0
|
|
20230823,192300,99881180,6040,6040,6040,6040,0
|
|
20230823,192200,99881180,6040,6040,6040,6040,0
|
|
20230823,192100,99881180,6040,6040,6040,6040,0
|
|
20230823,192000,99881180,6040,6040,6040,6040,0
|
|
20230823,191900,99881180,6040,6040,6040,6040,0
|
|
20230823,191800,99881180,6040,6040,6040,6040,0
|
|
20230823,191700,99881180,6040,6040,6040,6040,0
|
|
20230823,191600,99881180,6040,6040,6040,6040,0
|
|
20230823,191500,99881180,6040,6040,6040,6040,0
|
|
20230823,191400,99881180,6040,6040,6040,6040,0
|
|
20230823,191300,99881180,6040,6040,6040,6040,0
|
|
20230823,191200,99881180,6040,6040,6040,6040,0
|
|
20230823,191100,99881180,6040,6040,6040,6040,0
|
|
20230823,191000,99881180,6040,6040,6040,6040,0
|
|
20230823,190900,99881180,6040,6040,6040,6040,0
|
|
20230823,190800,99881180,6040,6040,6040,6040,0
|
|
20230823,190700,99881180,6040,6040,6040,6040,0
|
|
20230823,190600,99881180,6040,6040,6040,6040,0
|
|
20230823,190500,99881180,6040,6040,6040,6040,324
|
|
20230823,190400,99881180,6040,6040,6040,6040,0
|
|
20230823,190300,99881180,6040,6040,6040,6040,0
|
|
20230823,190200,99881180,6040,6040,6040,6040,0
|
|
20230823,190100,99881180,6040,6040,6040,6040,0
|
|
20230823,190000,99881180,6040,6040,6040,6040,0
|
|
20230823,185900,99881180,6040,6040,6040,6040,0
|
|
20230823,185800,99881180,6040,6040,6040,6040,0
|
|
20230823,185700,99881180,6040,6040,6040,6040,0
|
|
20230823,185600,99881180,6040,6040,6040,6040,0
|
|
20230823,185500,99881180,6040,6040,6040,6040,0
|
|
20230823,185400,99881180,6040,6040,6040,6040,0
|
|
20230823,185300,99881180,6040,6040,6040,6040,0
|
|
20230823,185200,99881180,6040,6040,6040,6040,0
|
|
20230823,185100,99881180,6040,6040,6040,6040,0
|
|
20230823,185000,99881180,6040,6040,6040,6040,0
|
|
20230823,184900,99881180,6040,6040,6040,6040,0
|
|
20230823,184800,99881180,6040,6040,6040,6040,0
|
|
20230823,184700,99881180,6040,6040,6040,6040,0
|
|
20230823,184600,99881180,6040,6040,6040,6040,0
|
|
20230823,184500,99881180,6040,6040,6040,6040,0
|
|
20230823,184400,99881180,6040,6040,6040,6040,0
|
|
20230823,184300,99881180,6040,6040,6040,6040,0
|
|
20230823,184200,99881180,6040,6040,6040,6040,0
|
|
20230823,184100,99881180,6040,6040,6040,6040,0
|
|
20230823,184000,99881180,6040,6040,6040,6040,0
|
|
20230823,183900,99881180,6040,6040,6040,6040,0
|
|
20230823,183800,99881180,6040,6040,6040,6040,0
|
|
20230823,183700,99881180,6040,6040,6040,6040,0
|
|
20230823,183600,99881180,6040,6040,6040,6040,0
|
|
20230823,183500,99881180,6040,6040,6040,6040,324
|
|
20230823,183400,99881180,6040,6040,6040,6040,0
|
|
20230823,183300,99881180,6040,6040,6040,6040,0
|
|
20230823,183200,99881180,6040,6040,6040,6040,0
|
|
20230823,183100,99881180,6040,6040,6040,6040,0
|
|
20230823,183000,99881180,6040,6040,6040,6040,0
|
|
20230823,182900,99881180,6040,6040,6040,6040,0
|
|
20230823,182800,99881180,6040,6040,6040,6040,0
|
|
20230823,182700,99881180,6040,6040,6040,6040,0
|
|
20230823,182600,99881180,6040,6040,6040,6040,0
|
|
20230823,182500,99881180,6040,6040,6040,6040,0
|
|
20230823,182400,99881180,6040,6040,6040,6040,0
|
|
20230823,182300,99881180,6040,6040,6040,6040,0
|
|
20230823,182200,99881180,6040,6040,6040,6040,0
|
|
20230823,182100,99881180,6040,6040,6040,6040,0
|
|
20230823,182000,99881180,6040,6040,6040,6040,0
|
|
20230823,181900,99881180,6040,6040,6040,6040,0
|
|
20230823,181800,99881180,6040,6040,6040,6040,0
|
|
20230823,181700,99881180,6040,6040,6040,6040,0
|
|
20230823,181600,99881180,6040,6040,6040,6040,0
|
|
20230823,181500,99881180,6040,6040,6040,6040,0
|
|
20230823,181400,99881180,6040,6040,6040,6040,0
|
|
20230823,181300,99881180,6040,6040,6040,6040,0
|
|
20230823,181200,99881180,6040,6040,6040,6040,0
|
|
20230823,181100,99881180,6040,6040,6040,6040,0
|
|
20230823,181000,99881180,6040,6040,6040,6040,0
|
|
20230823,180900,99881180,6040,6040,6040,6040,0
|
|
20230823,180800,99881180,6040,6040,6040,6040,0
|
|
20230823,180700,99881180,6040,6040,6040,6040,0
|
|
20230823,180600,99881180,6040,6040,6040,6040,0
|
|
20230823,180500,99881180,6040,6040,6040,6040,324
|
|
20230823,180400,99881180,6040,6040,6040,6040,0
|
|
20230823,180300,99881180,6040,6040,6040,6040,0
|
|
20230823,180200,99881180,6040,6040,6040,6040,0
|
|
20230823,180100,99881180,6040,6040,6040,6040,0
|
|
20230823,180000,99881180,6040,6040,6040,6040,0
|
|
20230823,175900,99881180,6040,6040,6040,6040,0
|
|
20230823,175800,99881180,6040,6040,6040,6040,0
|
|
20230823,175700,99881180,6040,6040,6040,6040,0
|
|
20230823,175600,99881180,6040,6040,6040,6040,0
|
|
20230823,175500,99881180,6040,6040,6040,6040,0
|
|
20230823,175400,99881180,6040,6040,6040,6040,0
|
|
20230823,175300,99881180,6040,6040,6040,6040,0
|
|
20230823,175200,99881180,6040,6040,6040,6040,0
|
|
20230823,175100,99881180,6040,6040,6040,6040,0
|
|
20230823,175000,99881180,6040,6040,6040,6040,0
|
|
20230823,174900,99881180,6040,6040,6040,6040,0
|
|
20230823,174800,99881180,6040,6040,6040,6040,0
|
|
20230823,174700,99881180,6040,6040,6040,6040,0
|
|
20230823,174600,99881180,6040,6040,6040,6040,0
|
|
20230823,174500,99881180,6040,6040,6040,6040,0
|
|
20230823,174400,99881180,6040,6040,6040,6040,0
|
|
20230823,174300,99881180,6040,6040,6040,6040,0
|
|
20230823,174200,99881180,6040,6040,6040,6040,0
|
|
20230823,174100,99881180,6040,6040,6040,6040,0
|
|
20230823,174000,99881180,6040,6040,6040,6040,0
|
|
20230823,173900,99881180,6040,6040,6040,6040,0
|
|
20230823,173800,99881180,6040,6040,6040,6040,0
|
|
20230823,173700,99881180,6040,6040,6040,6040,0
|
|
20230823,173600,99881180,6040,6040,6040,6040,0
|
|
20230823,173500,99881180,6040,6040,6040,6040,324
|
|
20230823,173400,99881180,6040,6040,6040,6040,0
|
|
20230823,173300,99881180,6040,6040,6040,6040,0
|
|
20230823,173200,99881180,6040,6040,6040,6040,0
|
|
20230823,173100,99881180,6040,6040,6040,6040,0
|
|
20230823,173000,99881180,6040,6040,6040,6040,0
|
|
20230823,172900,99881180,6040,6040,6040,6040,0
|
|
20230823,172800,99881180,6040,6040,6040,6040,0
|
|
20230823,172700,99881180,6040,6040,6040,6040,0
|
|
20230823,172600,99881180,6040,6040,6040,6040,0
|
|
20230823,172500,99881180,6040,6040,6040,6040,0
|
|
20230823,172400,99881180,6040,6040,6040,6040,0
|
|
20230823,172300,99881180,6040,6040,6040,6040,0
|
|
20230823,172200,99881180,6040,6040,6040,6040,0
|
|
20230823,172100,99881180,6040,6040,6040,6040,0
|
|
20230823,172000,99881180,6040,6040,6040,6040,0
|
|
20230823,171900,99881180,6040,6040,6040,6040,0
|
|
20230823,171800,99881180,6040,6040,6040,6040,0
|
|
20230823,171700,99881180,6040,6040,6040,6040,0
|
|
20230823,171600,99881180,6040,6040,6040,6040,0
|
|
20230823,171500,99881180,6040,6040,6040,6040,0
|
|
20230823,171400,99881180,6040,6040,6040,6040,0
|
|
20230823,171300,99881180,6040,6040,6040,6040,0
|
|
20230823,171200,99881180,6040,6040,6040,6040,0
|
|
20230823,171100,99881180,6040,6040,6040,6040,0
|
|
20230823,171000,99881180,6040,6040,6040,6040,0
|
|
20230823,170900,99881180,6040,6040,6040,6040,0
|
|
20230823,170800,99881180,6040,6040,6040,6040,0
|
|
20230823,170700,99881180,6040,6040,6040,6040,0
|
|
20230823,170600,99881180,6040,6040,6040,6040,0
|
|
20230823,170500,99881180,6040,6040,6040,6040,324
|
|
20230823,170400,99881180,6040,6040,6040,6040,0
|
|
20230823,170300,99881180,6040,6040,6040,6040,0
|
|
20230823,170200,99881180,6040,6040,6040,6040,0
|
|
20230823,170100,99881180,6040,6040,6040,6040,0
|
|
20230823,170000,99881180,6040,6040,6040,6040,0
|
|
20230823,165900,99881180,6040,6040,6040,6040,0
|
|
20230823,165800,99881180,6040,6040,6040,6040,0
|
|
20230823,165700,99881180,6040,6040,6040,6040,0
|
|
20230823,165600,99881180,6040,6040,6040,6040,0
|
|
20230823,165500,99881180,6040,6040,6040,6040,0
|
|
20230823,165400,99881180,6040,6040,6040,6040,0
|
|
20230823,165300,99881180,6040,6040,6040,6040,0
|
|
20230823,165200,99881180,6040,6040,6040,6040,0
|
|
20230823,165100,99881180,6040,6040,6040,6040,0
|
|
20230823,165000,99881180,6040,6040,6040,6040,0
|
|
20230823,164900,99881180,6040,6040,6040,6040,0
|
|
20230823,164800,99881180,6040,6040,6040,6040,0
|
|
20230823,164700,99881180,6040,6040,6040,6040,0
|
|
20230823,164600,99881180,6040,6040,6040,6040,0
|
|
20230823,164500,99881180,6040,6040,6040,6040,0
|
|
20230823,164400,99881180,6040,6040,6040,6040,0
|
|
20230823,164300,99881180,6040,6040,6040,6040,0
|
|
20230823,164200,99881180,6040,6040,6040,6040,0
|
|
20230823,164100,99881180,6040,6040,6040,6040,0
|
|
20230823,164000,99881180,6040,6040,6040,6040,0
|
|
20230823,163900,99881180,6040,6040,6040,6040,0
|
|
20230823,163800,99881180,6040,6040,6040,6040,0
|
|
20230823,163700,99881180,6040,6040,6040,6040,0
|
|
20230823,163600,99881180,6040,6040,6040,6040,0
|
|
20230823,163500,99881180,6040,6040,6040,6040,324
|
|
20230823,163400,99881180,6040,6040,6040,6040,0
|
|
20230823,163300,99881180,6040,6040,6040,6040,0
|
|
20230823,163200,99881180,6040,6040,6040,6040,0
|
|
20230823,163100,99881180,6040,6040,6040,6040,0
|
|
20230823,163000,99881180,6040,6040,6040,6040,0
|
|
20230823,162900,99881180,6040,6040,6040,6040,0
|
|
20230823,162800,99881180,6040,6040,6040,6040,0
|
|
20230823,162700,99881180,6040,6040,6040,6040,0
|
|
20230823,162600,99881180,6040,6040,6040,6040,0
|
|
20230823,162500,99881180,6040,6040,6040,6040,0
|
|
20230823,162400,99881180,6040,6040,6040,6040,0
|
|
20230823,162300,99881180,6040,6040,6040,6040,0
|
|
20230823,162200,99881180,6040,6040,6040,6040,0
|
|
20230823,162100,99881180,6040,6040,6040,6040,0
|
|
20230823,162000,99881180,6040,6040,6040,6040,0
|
|
20230823,161900,99881180,6040,6040,6040,6040,0
|
|
20230823,161800,99881180,6040,6040,6040,6040,0
|
|
20230823,161700,99881180,6040,6040,6040,6040,0
|
|
20230823,161600,99881180,6040,6040,6040,6040,0
|
|
20230823,161500,99881180,6040,6040,6040,6040,0
|
|
20230823,161400,99881180,6040,6040,6040,6040,0
|
|
20230823,161300,99881180,6040,6040,6040,6040,0
|
|
20230823,161200,99881180,6040,6040,6040,6040,0
|
|
20230823,161100,99881180,6040,6040,6040,6040,0
|
|
20230823,161000,99881180,6040,6040,6040,6040,0
|
|
20230823,160900,99881180,6040,6040,6040,6040,0
|
|
20230823,160800,99881180,6040,6040,6040,6040,0
|
|
20230823,160700,99881180,6040,6040,6040,6040,0
|
|
20230823,160600,99881180,6040,6040,6040,6040,0
|
|
20230823,160500,99881180,6040,6040,6040,6040,324
|
|
20230823,160400,99881180,6040,6040,6040,6040,0
|
|
20230823,160300,99881180,6040,6040,6040,6040,0
|
|
20230823,160200,99881180,6040,6040,6040,6040,0
|
|
20230823,160100,99881180,6040,6040,6040,6040,0
|
|
20230823,160000,99881180,6040,6040,6040,6040,0
|
|
20230823,155900,99881180,6040,6040,6040,6040,0
|
|
20230823,155800,99881180,6040,6040,6040,6040,0
|
|
20230823,155700,99881180,6040,6040,6040,6040,0
|
|
20230823,155600,99881180,6040,6040,6040,6040,0
|
|
20230823,155500,99881180,6040,6040,6040,6040,0
|
|
20230823,155400,99881180,6040,6040,6040,6040,0
|
|
20230823,155300,99881180,6040,6040,6040,6040,0
|
|
20230823,155200,99881180,6040,6040,6040,6040,0
|
|
20230823,155100,99881180,6040,6040,6040,6040,0
|
|
20230823,155000,99881180,6040,6040,6040,6040,0
|
|
20230823,154900,99881180,6040,6040,6040,6040,0
|
|
20230823,154800,99881180,6040,6040,6040,6040,0
|
|
20230823,154700,99881180,6040,6040,6040,6040,0
|
|
20230823,154600,99881180,6040,6040,6040,6040,0
|
|
20230823,154500,99881180,6040,6040,6040,6040,0
|
|
20230823,154400,99881180,6040,6040,6040,6040,0
|
|
20230823,154300,99881180,6040,6040,6040,6040,0
|
|
20230823,154200,99881180,6040,6040,6040,6040,0
|
|
20230823,154100,99881180,6040,6040,6040,6040,0
|
|
20230823,154000,99881180,6040,6040,6040,6040,0
|
|
20230823,153900,99881180,6040,6040,6040,6040,0
|
|
20230823,153800,99881180,6040,6040,6040,6040,0
|
|
20230823,153700,99881180,6040,6040,6040,6040,0
|
|
20230823,153600,99881180,6040,6040,6040,6040,0
|
|
20230823,153500,99881180,6040,6040,6040,6040,324
|
|
20230823,153400,99881180,6040,6040,6040,6040,0
|
|
20230823,153300,99881180,6040,6040,6040,6040,0
|
|
20230823,153200,99881180,6040,6040,6040,6040,0
|
|
20230823,153100,99881180,6040,6040,6040,6040,0
|
|
20230823,153000,99881180,6040,6040,6040,6040,324
|
|
20230823,152900,97924220,6000,6000,6000,6000,0
|
|
20230823,152800,97924220,6000,6000,6000,6000,0
|
|
20230823,152700,97924220,6000,6000,6000,6000,0
|
|
20230823,152600,97924220,6000,6000,6000,6000,0
|
|
20230823,152500,97924220,6000,6000,6000,6000,0
|
|
20230823,152400,97924220,6000,6000,6000,6000,0
|
|
20230823,152300,97924220,6000,6000,6000,6000,0
|
|
20230823,152200,97924220,6000,6000,6000,6000,0
|
|
20230823,152100,97924220,6000,6000,6000,6000,0
|
|
20230823,152000,97924220,6000,6000,6000,6000,0
|
|
20230823,151900,97924220,6000,6000,6000,6000,209
|
|
20230823,151800,96670220,6000,6000,6000,6000,1
|
|
20230823,151700,96664220,5990,5990,5990,5990,398
|
|
20230823,151600,94280200,5990,5990,5990,5990,0
|
|
20230823,151500,94280200,5990,5990,5990,5990,0
|
|
20230823,151400,94280200,5990,5980,5990,5980,391
|
|
20230823,151300,91942010,5990,5990,5990,5990,0
|
|
20230823,151200,91942010,5990,5960,5990,5960,401
|
|
20230823,151100,89552020,5950,5980,5980,5950,700
|
|
20230823,151000,85386440,6000,6000,6000,6000,1
|
|
20230823,150900,85380440,6010,6010,6010,6010,0
|
|
20230823,150800,85380440,6010,6010,6010,6010,0
|
|
20230823,150700,85380440,6010,6010,6010,6010,0
|
|
20230823,150600,85380440,6010,6010,6010,6010,0
|
|
20230823,150500,85380440,6010,6010,6010,6010,0
|
|
20230823,150400,85380440,6010,6010,6010,6010,0
|
|
20230823,150300,85380440,6010,6010,6010,6010,0
|
|
20230823,150200,85380440,6010,6010,6010,6010,0
|
|
20230823,150100,85380440,6010,6010,6010,6010,0
|
|
20230823,150000,85380440,6010,6010,6010,6010,0
|
|
20230823,145900,85380440,6010,6010,6010,6010,0
|
|
20230823,145800,85380440,6010,6010,6010,6010,0
|
|
20230823,145700,85380440,6010,6010,6010,6010,0
|
|
20230823,145600,85380440,6010,6010,6010,6010,0
|
|
20230823,145500,85380440,6010,6010,6010,6010,0
|
|
20230823,145400,85380440,6010,6010,6010,6010,1
|
|
20230823,145300,85374430,5950,5980,5980,5950,1680
|
|
20230823,145200,75364230,6010,6010,6010,6010,0
|
|
20230823,145100,75364230,6010,6010,6010,6010,0
|
|
20230823,145000,75364230,6010,6010,6010,6010,0
|
|
20230823,144900,75364230,6010,6010,6010,6010,0
|
|
20230823,144800,75364230,6010,6010,6010,6010,0
|
|
20230823,144700,75364230,6010,6010,6010,6010,0
|
|
20230823,144600,75364230,6010,6010,6010,6010,0
|
|
20230823,144500,75364230,6010,6010,6010,6010,1
|
|
20230823,144400,75358220,6010,6010,6010,6010,0
|
|
20230823,144300,75358220,6010,6010,6010,6010,0
|
|
20230823,144200,75358220,6010,6010,6010,6010,0
|
|
20230823,144100,75358220,6010,6010,6010,6010,0
|
|
20230823,144000,75358220,6010,6010,6010,6010,0
|
|
20230823,143900,75358220,6010,6010,6010,6010,0
|
|
20230823,143800,75358220,6010,6010,6010,6010,0
|
|
20230823,143700,75358220,6010,6010,6010,6010,0
|
|
20230823,143600,75358220,6010,6010,6010,6010,0
|
|
20230823,143500,75358220,6010,6010,6010,6010,0
|
|
20230823,143400,75358220,6010,6010,6010,6010,0
|
|
20230823,143300,75358220,6010,6010,6010,6010,0
|
|
20230823,143200,75358220,6010,6010,6010,6010,0
|
|
20230823,143100,75358220,6010,6010,6010,6010,0
|
|
20230823,143000,75358220,6010,6010,6010,6010,0
|
|
20230823,142900,75358220,6010,6010,6010,6010,0
|
|
20230823,142800,75358220,6010,6010,6010,6010,0
|
|
20230823,142700,75358220,6010,6010,6010,6010,0
|
|
20230823,142600,75358220,6010,6010,6010,6010,0
|
|
20230823,142500,75358220,6010,6010,6010,6010,0
|
|
20230823,142400,75358220,6010,6010,6010,6010,1
|
|
20230823,142300,75352210,5990,5990,5990,5990,0
|
|
20230823,142200,75352210,5990,5990,5990,5990,0
|
|
20230823,142100,75352210,5990,6000,6000,5990,31
|
|
20230823,142000,75166250,6000,6000,6000,6000,0
|
|
20230823,141900,75166250,6000,6000,6000,6000,3
|
|
20230823,141800,75148250,6000,6000,6000,6000,0
|
|
20230823,141700,75148250,6000,6000,6000,6000,0
|
|
20230823,141600,75148250,6000,6000,6000,6000,0
|
|
20230823,141500,75148250,6000,6000,6000,6000,1
|
|
20230823,141400,75142250,5980,5980,5980,5980,0
|
|
20230823,141300,75142250,5980,5990,5990,5980,60
|
|
20230823,141200,74783240,6000,6000,6000,6000,0
|
|
20230823,141100,74783240,6000,6000,6000,6000,0
|
|
20230823,141000,74783240,6000,6000,6000,6000,0
|
|
20230823,140900,74783240,6000,6000,6000,6000,0
|
|
20230823,140800,74783240,6000,6000,6000,6000,0
|
|
20230823,140700,74783240,6000,6000,6000,6000,0
|
|
20230823,140600,74783240,6000,6000,6000,6000,0
|
|
20230823,140500,74783240,6000,6000,6000,6000,0
|
|
20230823,140400,74783240,6000,6000,6000,6000,0
|
|
20230823,140300,74783240,6000,6000,6000,6000,0
|
|
20230823,140200,74783240,6000,6000,6000,6000,0
|
|
20230823,140100,74783240,6000,6000,6000,6000,0
|
|
20230823,140000,74783240,6000,6000,6000,6000,0
|
|
20230823,135900,74783240,6000,6000,6000,6000,0
|
|
20230823,135800,74783240,6000,6000,6000,6000,0
|
|
20230823,135700,74783240,6000,6000,6000,6000,0
|
|
20230823,135600,74783240,6000,6000,6000,6000,0
|
|
20230823,135500,74783240,6000,6000,6000,6000,10
|
|
20230823,135400,74723240,6000,5950,6000,5950,730
|
|
20230823,135300,70345010,5950,5950,5950,5950,540
|
|
20230823,135200,67132010,5950,5960,5960,5950,120
|
|
20230823,135100,66417540,5960,5970,5970,5960,20
|
|
20230823,135000,66298240,6000,6000,6000,6000,0
|
|
20230823,134900,66298240,6000,6000,6000,6000,1
|
|
20230823,134800,66292240,6000,6000,6000,6000,0
|
|
20230823,134700,66292240,6000,6000,6000,6000,0
|
|
20230823,134600,66292240,6000,6000,6000,6000,0
|
|
20230823,134500,66292240,6000,6000,6000,6000,0
|
|
20230823,134400,66292240,6000,6000,6000,5950,603
|
|
20230823,134300,62697640,6010,6010,6010,6010,0
|
|
20230823,134200,62697640,6010,6010,6010,6010,2
|
|
20230823,134100,62685620,6010,6010,6010,6010,0
|
|
20230823,134000,62685620,6010,6010,6010,6010,0
|
|
20230823,133900,62685620,6010,6010,6010,6010,0
|
|
20230823,133800,62685620,6010,6010,6010,6010,0
|
|
20230823,133700,62685620,6010,6010,6010,6010,1
|
|
20230823,133600,62679610,6000,6000,6000,6000,0
|
|
20230823,133500,62679610,6000,6000,6000,6000,0
|
|
20230823,133400,62679610,6000,6000,6000,6000,0
|
|
20230823,133300,62679610,6000,6000,6000,6000,0
|
|
20230823,133200,62679610,6000,6000,6000,6000,0
|
|
20230823,133100,62679610,6000,6000,6000,6000,0
|
|
20230823,133000,62679610,6000,6000,6000,6000,0
|
|
20230823,132900,62679610,6000,6000,6000,6000,0
|
|
20230823,132800,62679610,6000,6000,6000,6000,0
|
|
20230823,132700,62679610,6000,6000,6000,6000,40
|
|
20230823,132600,62439610,6000,6000,6000,6000,100
|
|
20230823,132500,61839610,6000,6000,6000,6000,0
|
|
20230823,132400,61839610,6000,6000,6000,6000,0
|
|
20230823,132300,61839610,6000,6000,6000,6000,150
|
|
20230823,132200,60939610,6010,6010,6010,6010,0
|
|
20230823,132100,60939610,6010,6010,6010,6010,0
|
|
20230823,132000,60939610,6010,6010,6010,6010,0
|
|
20230823,131900,60939610,6010,6010,6010,6010,2
|
|
20230823,131800,60927590,6010,6010,6010,6010,0
|
|
20230823,131700,60927590,6010,6010,6010,6010,0
|
|
20230823,131600,60927590,6010,6010,6010,6010,0
|
|
20230823,131500,60927590,6010,6010,6010,6010,0
|
|
20230823,131400,60927590,6010,6010,6010,6010,0
|
|
20230823,131300,60927590,6010,6010,6010,6010,0
|
|
20230823,131200,60927590,6010,6010,6010,6010,0
|
|
20230823,131100,60927590,6010,6010,6010,6010,0
|
|
20230823,131000,60927590,6010,6010,6010,6010,0
|
|
20230823,130900,60927590,6010,6010,6010,6010,0
|
|
20230823,130800,60927590,6010,6010,6010,6010,0
|
|
20230823,130700,60927590,6010,6010,6010,6010,0
|
|
20230823,130600,60927590,6010,6010,6010,6010,0
|
|
20230823,130500,60927590,6010,6010,6010,6010,26
|
|
20230823,130400,60771330,6010,6010,6010,6010,0
|
|
20230823,130300,60771330,6010,6010,6010,6010,74
|
|
20230823,130200,60326590,6010,6010,6010,6010,26
|
|
20230823,130100,60170330,6010,6010,6010,6010,0
|
|
20230823,130000,60170330,6010,6010,6010,6010,74
|
|
20230823,125900,59725590,6010,6010,6010,6010,68
|
|
20230823,125800,59316910,6010,6010,6010,6010,1
|
|
20230823,125700,59310900,6010,6010,6010,6010,861
|
|
20230823,125600,54136290,6020,6020,6020,6020,139
|
|
20230823,125500,53299510,6020,6020,6020,6020,0
|
|
20230823,125400,53299510,6020,6020,6020,6020,0
|
|
20230823,125300,53299510,6020,6020,6020,6020,0
|
|
20230823,125200,53299510,6020,6020,6020,6020,16
|
|
20230823,125100,53203190,6050,6050,6050,6050,0
|
|
20230823,125000,53203190,6050,6050,6050,6050,0
|
|
20230823,124900,53203190,6050,6050,6050,6050,0
|
|
20230823,124800,53203190,6050,6050,6050,6050,0
|
|
20230823,124700,53203190,6050,6050,6050,6050,0
|
|
20230823,124600,53203190,6050,6050,6050,6050,0
|
|
20230823,124500,53203190,6050,6050,6050,6050,0
|
|
20230823,124400,53203190,6050,6050,6050,6050,0
|
|
20230823,124300,53203190,6050,6050,6050,6050,0
|
|
20230823,124200,53203190,6050,6050,6050,6050,0
|
|
20230823,124100,53203190,6050,6050,6050,6050,1
|
|
20230823,124000,53197140,6050,6050,6050,6050,0
|
|
20230823,123900,53197140,6050,6050,6050,6050,0
|
|
20230823,123800,53197140,6050,6050,6050,6050,0
|
|
20230823,123700,53197140,6050,6050,6050,6050,0
|
|
20230823,123600,53197140,6050,6050,6050,6050,0
|
|
20230823,123500,53197140,6050,6050,6050,6050,0
|
|
20230823,123400,53197140,6050,6050,6050,6050,0
|
|
20230823,123300,53197140,6050,6040,6050,6040,16
|
|
20230823,123200,53100410,6050,6050,6050,6050,0
|
|
20230823,123100,53100410,6050,6050,6050,6050,0
|
|
20230823,123000,53100410,6050,6050,6050,6050,0
|
|
20230823,122900,53100410,6050,6050,6050,6050,0
|
|
20230823,122800,53100410,6050,6050,6050,6050,0
|
|
20230823,122700,53100410,6050,6050,6050,6050,16
|
|
20230823,122600,53003610,6050,6050,6050,6050,1
|
|
20230823,122500,52997560,6030,6030,6030,6030,0
|
|
20230823,122400,52997560,6030,6030,6030,6030,0
|
|
20230823,122300,52997560,6030,6030,6030,6030,0
|
|
20230823,122200,52997560,6030,6030,6030,6030,0
|
|
20230823,122100,52997560,6030,6030,6030,6030,0
|
|
20230823,122000,52997560,6030,6030,6030,6030,0
|
|
20230823,121900,52997560,6030,6030,6030,6030,2
|
|
20230823,121800,52985500,6050,6050,6050,6050,9
|
|
20230823,121700,52931050,6050,6050,6050,6050,0
|
|
20230823,121600,52931050,6050,6050,6050,6050,9
|
|
20230823,121500,52876600,6050,6050,6050,6050,0
|
|
20230823,121400,52876600,6050,6050,6050,6050,9
|
|
20230823,121300,52822150,6050,6050,6050,6050,0
|
|
20230823,121200,52822150,6050,6050,6050,6050,9
|
|
20230823,121100,52767700,6050,6050,6050,6050,1
|
|
20230823,121000,52761650,6050,6050,6050,6050,9
|
|
20230823,120900,52707200,6050,6050,6050,6050,0
|
|
20230823,120800,52707200,6050,6050,6050,6050,9
|
|
20230823,120700,52652750,6050,6050,6050,6050,0
|
|
20230823,120600,52652750,6050,6050,6050,6050,9
|
|
20230823,120500,52598300,6050,6050,6050,6050,0
|
|
20230823,120400,52598300,6050,6050,6050,6050,9
|
|
20230823,120300,52543850,6050,6050,6050,6050,0
|
|
20230823,120200,52543850,6050,6050,6050,6050,10
|
|
20230823,120100,52483350,6050,6050,6050,6050,0
|
|
20230823,120000,52483350,6050,6050,6050,6050,10
|
|
20230823,115900,52422850,6050,6050,6050,6050,0
|
|
20230823,115800,52422850,6050,6050,6050,6050,0
|
|
20230823,115700,52422850,6050,6050,6050,6050,0
|
|
20230823,115600,52422850,6050,6050,6050,6050,0
|
|
20230823,115500,52422850,6050,6050,6050,6050,0
|
|
20230823,115400,52422850,6050,6050,6050,6050,0
|
|
20230823,115300,52422850,6050,6050,6050,6050,0
|
|
20230823,115200,52422850,6050,6050,6050,6050,0
|
|
20230823,115100,52422850,6050,6050,6050,6050,0
|
|
20230823,115000,52422850,6050,6050,6050,6050,0
|
|
20230823,114900,52422850,6050,6050,6050,6050,0
|
|
20230823,114800,52422850,6050,6050,6050,6050,0
|
|
20230823,114700,52422850,6050,6050,6050,6050,0
|
|
20230823,114600,52422850,6050,6050,6050,6050,0
|
|
20230823,114500,52422850,6050,6050,6050,6050,200
|
|
20230823,114400,51212850,6050,6050,6050,6050,0
|
|
20230823,114300,51212850,6050,6050,6050,6050,0
|
|
20230823,114200,51212850,6050,6050,6050,6050,0
|
|
20230823,114100,51212850,6050,6050,6050,6050,1
|
|
20230823,114000,51206800,6030,6030,6030,6030,0
|
|
20230823,113900,51206800,6030,6030,6030,6030,0
|
|
20230823,113800,51206800,6030,6030,6030,6030,0
|
|
20230823,113700,51206800,6030,6030,6030,6030,0
|
|
20230823,113600,51206800,6030,6030,6030,6030,0
|
|
20230823,113500,51206800,6030,6030,6030,6030,20
|
|
20230823,113400,51086200,6040,6040,6040,6040,0
|
|
20230823,113300,51086200,6040,6040,6040,6040,2
|
|
20230823,113200,51074120,6070,6070,6070,6070,0
|
|
20230823,113100,51074120,6070,6070,6070,6070,0
|
|
20230823,113000,51074120,6070,6070,6070,6070,0
|
|
20230823,112900,51074120,6070,6070,6070,6070,0
|
|
20230823,112800,51074120,6070,6070,6070,6070,0
|
|
20230823,112700,51074120,6070,6070,6070,6070,0
|
|
20230823,112600,51074120,6070,6070,6070,6070,1
|
|
20230823,112500,51068050,6040,6040,6040,6040,20
|
|
20230823,112400,50947250,6060,6060,6060,6060,1
|
|
20230823,112300,50941190,6080,6080,6080,6080,0
|
|
20230823,112200,50941190,6080,6080,6080,6080,0
|
|
20230823,112100,50941190,6080,6080,6080,6080,0
|
|
20230823,112000,50941190,6080,6080,6080,6080,0
|
|
20230823,111900,50941190,6080,6080,6080,6080,0
|
|
20230823,111800,50941190,6080,6080,6080,6080,0
|
|
20230823,111700,50941190,6080,6080,6080,6080,0
|
|
20230823,111600,50941190,6080,6080,6080,6080,0
|
|
20230823,111500,50941190,6080,6080,6080,6080,0
|
|
20230823,111400,50941190,6080,6080,6080,6080,0
|
|
20230823,111300,50941190,6080,6080,6080,6080,0
|
|
20230823,111200,50941190,6080,6080,6080,6080,0
|
|
20230823,111100,50941190,6080,6080,6080,6080,0
|
|
20230823,111000,50941190,6080,6080,6080,6080,0
|
|
20230823,110900,50941190,6080,6080,6080,6080,0
|
|
20230823,110800,50941190,6080,6080,6080,6080,0
|
|
20230823,110700,50941190,6080,6080,6080,6080,0
|
|
20230823,110600,50941190,6080,6080,6080,6080,0
|
|
20230823,110500,50941190,6080,6080,6080,6080,0
|
|
20230823,110400,50941190,6080,6080,6080,6080,0
|
|
20230823,110300,50941190,6080,6080,6080,6080,0
|
|
20230823,110200,50941190,6080,6080,6080,6080,0
|
|
20230823,110100,50941190,6080,6080,6080,6080,0
|
|
20230823,110000,50941190,6080,6080,6080,6080,0
|
|
20230823,105900,50941190,6080,6080,6080,6080,0
|
|
20230823,105800,50941190,6080,6080,6080,6080,1
|
|
20230823,105700,50935110,6020,6020,6020,6020,0
|
|
20230823,105600,50935110,6020,6020,6020,6020,3
|
|
20230823,105500,50917050,6020,6020,6020,6020,1
|
|
20230823,105400,50911030,6050,6050,6050,6050,0
|
|
20230823,105300,50911030,6050,6050,6050,6050,0
|
|
20230823,105200,50911030,6050,6050,6050,6050,59
|
|
20230823,105100,50554080,6080,6080,6080,6080,0
|
|
20230823,105000,50554080,6080,6080,6080,6080,0
|
|
20230823,104900,50554080,6080,6080,6080,6080,0
|
|
20230823,104800,50554080,6080,6080,6080,6080,0
|
|
20230823,104700,50554080,6080,6080,6080,6080,0
|
|
20230823,104600,50554080,6080,6080,6080,6080,0
|
|
20230823,104500,50554080,6080,6080,6080,6080,10
|
|
20230823,104400,50493280,6080,6080,6080,6080,2
|
|
20230823,104300,50481120,6080,6080,6080,6080,0
|
|
20230823,104200,50481120,6080,6080,6080,6080,0
|
|
20230823,104100,50481120,6080,6080,6080,6080,0
|
|
20230823,104000,50481120,6080,6080,6080,6080,0
|
|
20230823,103900,50481120,6080,6080,6080,6080,0
|
|
20230823,103800,50481120,6080,6080,6080,6080,0
|
|
20230823,103700,50481120,6080,6080,6080,6080,0
|
|
20230823,103600,50481120,6080,6080,6080,6080,2
|
|
20230823,103500,50468960,6070,6070,6070,6070,545
|
|
20230823,103400,47160810,6080,6080,6080,6080,1
|
|
20230823,103300,47154730,6070,6070,6070,6070,7
|
|
20230823,103200,47112240,6070,6070,6070,6070,22
|
|
20230823,103100,46978700,6070,6030,6070,6020,570
|
|
20230823,103000,43546190,6050,6050,6050,6050,0
|
|
20230823,102900,43546190,6050,6080,6080,6050,22
|
|
20230823,102800,43413030,6100,6090,6100,6090,312
|
|
20230823,102700,41511740,6140,6140,6140,6140,0
|
|
20230823,102600,41511740,6140,6140,6140,6140,0
|
|
20230823,102500,41511740,6140,6140,6140,6140,0
|
|
20230823,102400,41511740,6140,6140,6140,6140,0
|
|
20230823,102300,41511740,6140,6140,6140,6140,0
|
|
20230823,102200,41511740,6140,6140,6140,6140,0
|
|
20230823,102100,41511740,6140,6140,6140,6140,0
|
|
20230823,102000,41511740,6140,6140,6140,6140,0
|
|
20230823,101900,41511740,6140,6140,6140,6140,0
|
|
20230823,101800,41511740,6140,6140,6140,6140,0
|
|
20230823,101700,41511740,6140,6060,6140,6050,78
|
|
20230823,101600,41037810,6320,6270,6340,6040,909
|
|
20230823,101500,35476610,6280,6040,6280,6040,1309
|
|
20230823,101400,27523720,6040,6000,6050,6000,2906
|
|
20230823,101300,9977070,5980,5980,5980,5980,0
|
|
20230823,101200,9977070,5980,5980,5980,5980,0
|
|
20230823,101100,9977070,5980,5980,5980,5980,0
|
|
20230823,101000,9977070,5980,5980,5980,5980,0
|
|
20230823,100900,9977070,5980,5980,5980,5980,0
|
|
20230823,100800,9977070,5980,5980,5980,5980,0
|
|
20230823,100700,9977070,5980,5980,5980,5980,69
|
|
20230823,100600,9564450,5960,5960,5960,5960,0
|
|
20230823,100500,9564450,5960,5960,5960,5960,0
|
|
20230823,100400,9564450,5960,5960,5960,5960,0
|
|
20230823,100300,9564450,5960,5960,5960,5960,0
|
|
20230823,100200,9564450,5960,5960,5960,5960,0
|
|
20230823,100100,9564450,5960,5960,5960,5960,0
|
|
20230823,100000,9564450,5960,5960,5960,5960,0
|
|
20230823,095900,9564450,5960,5960,5960,5960,0
|
|
20230823,095800,9564450,5960,5960,5960,5960,0
|
|
20230823,095700,9564450,5960,5960,5960,5960,1000
|
|
20230823,095600,3604450,5950,5950,5950,5950,45
|
|
20230823,095500,3336700,5960,5960,5960,5960,0
|
|
20230823,095400,3336700,5960,5960,5960,5960,0
|
|
20230823,095300,3336700,5960,5960,5960,5960,19
|
|
20230823,095200,3223460,5960,5960,5960,5960,0
|
|
20230823,095100,3223460,5960,5960,5960,5960,1
|
|
20230823,095000,3217500,5970,5970,5970,5970,0
|
|
20230823,094900,3217500,5970,5970,5970,5970,0
|
|
20230823,094800,3217500,5970,5970,5970,5970,0
|
|
20230823,094700,3217500,5970,5970,5970,5970,0
|
|
20230823,094600,3217500,5970,5970,5970,5970,0
|
|
20230823,094500,3217500,5970,5970,5970,5970,1
|
|
20230823,094400,3211530,5960,5960,5960,5960,0
|
|
20230823,094300,3211530,5960,5960,5960,5960,0
|
|
20230823,094200,3211530,5960,5960,5960,5960,27
|
|
20230823,094100,3050610,5960,5960,5960,5960,0
|
|
20230823,094000,3050610,5960,5960,5960,5960,0
|
|
20230823,093900,3050610,5960,5960,5960,5960,0
|
|
20230823,093800,3050610,5960,5960,5960,5960,0
|
|
20230823,093700,3050610,5960,5960,5960,5960,0
|
|
20230823,093600,3050610,5960,5960,5960,5960,1
|
|
20230823,093500,3044650,5970,5970,5970,5970,0
|
|
20230823,093400,3044650,5970,5970,5970,5970,27
|
|
20230823,093300,2883460,5980,5980,5980,5980,0
|
|
20230823,093200,2883460,5980,5980,5980,5980,30
|
|
20230823,093100,2704060,5990,5990,5990,5990,0
|
|
20230823,093000,2704060,5990,5990,5990,5990,0
|
|
20230823,092900,2704060,5990,5990,5990,5990,0
|
|
20230823,092800,2704060,5990,5990,5990,5990,0
|
|
20230823,092700,2704060,5990,5990,5990,5990,0
|
|
20230823,092600,2704060,5990,5990,5990,5990,40
|
|
20230823,092500,2464460,5980,5980,5980,5980,5
|
|
20230823,092400,2434560,5970,5970,5970,5970,20
|
|
20230823,092300,2315160,5980,5980,5980,5980,17
|
|
20230823,092200,2213500,6000,6000,6000,6000,0
|
|
20230823,092100,2213500,6000,6000,6000,6000,0
|
|
20230823,092000,2213500,6000,6000,6000,6000,0
|
|
20230823,091900,2213500,6000,6000,6000,6000,0
|
|
20230823,091800,2213500,6000,5980,6000,5980,296
|
|
20230823,091700,443380,5980,5980,5980,5980,0
|
|
20230823,091600,443380,5980,5980,5980,5980,7
|
|
20230823,091500,401520,5980,5980,5980,5980,20
|
|
20230823,091400,281920,5990,5990,5990,5990,0
|
|
20230823,091300,281920,5990,5990,5990,5990,0
|
|
20230823,091200,281920,5990,5990,5990,5990,5
|
|
20230823,091100,251970,6020,6020,6020,6020,0
|
|
20230823,091000,251970,6020,6020,6020,6020,0
|
|
20230823,090900,251970,6020,6020,6020,6020,0
|
|
20230823,090800,251970,6020,6020,6020,6020,0
|
|
20230823,090700,251970,6020,6020,6020,6020,1
|
|
20230823,090600,245950,5960,5960,5960,5960,0
|
|
20230823,090500,245950,5960,5960,5960,5960,0
|
|
20230823,090400,245950,5960,5960,5960,5960,20
|
|
20230823,090300,126750,6000,6000,6000,6000,0
|
|
20230823,090200,126750,6000,6000,6000,6000,0
|
|
20230823,090100,126750,6000,6000,6000,6000,0
|
|
20230823,090000,126750,6000,6050,6050,6000,21
|