669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,200600,33122380,6020,6020,6020,6020,60
|
|
20230824,200500,33122380,6020,6020,6020,6020,0
|
|
20230824,200400,33122380,6020,6020,6020,6020,0
|
|
20230824,200300,33122380,6020,6020,6020,6020,0
|
|
20230824,200200,33122380,6020,6020,6020,6020,0
|
|
20230824,200100,33122380,6020,6020,6020,6020,0
|
|
20230824,200000,33122380,6020,6020,6020,6020,0
|
|
20230824,195900,33122380,6020,6020,6020,6020,0
|
|
20230824,195800,33122380,6020,6020,6020,6020,0
|
|
20230824,195700,33122380,6020,6020,6020,6020,0
|
|
20230824,195600,33122380,6020,6020,6020,6020,0
|
|
20230824,195500,33122380,6020,6020,6020,6020,0
|
|
20230824,195400,33122380,6020,6020,6020,6020,0
|
|
20230824,195300,33122380,6020,6020,6020,6020,0
|
|
20230824,195200,33122380,6020,6020,6020,6020,0
|
|
20230824,195100,33122380,6020,6020,6020,6020,0
|
|
20230824,195000,33122380,6020,6020,6020,6020,0
|
|
20230824,194900,33122380,6020,6020,6020,6020,0
|
|
20230824,194800,33122380,6020,6020,6020,6020,0
|
|
20230824,194700,33122380,6020,6020,6020,6020,0
|
|
20230824,194600,33122380,6020,6020,6020,6020,0
|
|
20230824,194500,33122380,6020,6020,6020,6020,0
|
|
20230824,194400,33122380,6020,6020,6020,6020,0
|
|
20230824,194300,33122380,6020,6020,6020,6020,0
|
|
20230824,194200,33122380,6020,6020,6020,6020,0
|
|
20230824,194100,33122380,6020,6020,6020,6020,0
|
|
20230824,194000,33122380,6020,6020,6020,6020,0
|
|
20230824,193900,33122380,6020,6020,6020,6020,0
|
|
20230824,193800,33122380,6020,6020,6020,6020,0
|
|
20230824,193700,33122380,6020,6020,6020,6020,0
|
|
20230824,193600,33122380,6020,6020,6020,6020,60
|
|
20230824,193500,33122380,6020,6020,6020,6020,0
|
|
20230824,193400,33122380,6020,6020,6020,6020,0
|
|
20230824,193300,33122380,6020,6020,6020,6020,0
|
|
20230824,193200,33122380,6020,6020,6020,6020,0
|
|
20230824,193100,33122380,6020,6020,6020,6020,0
|
|
20230824,193000,33122380,6020,6020,6020,6020,0
|
|
20230824,192900,33122380,6020,6020,6020,6020,0
|
|
20230824,192800,33122380,6020,6020,6020,6020,0
|
|
20230824,192700,33122380,6020,6020,6020,6020,0
|
|
20230824,192600,33122380,6020,6020,6020,6020,0
|
|
20230824,192500,33122380,6020,6020,6020,6020,0
|
|
20230824,192400,33122380,6020,6020,6020,6020,0
|
|
20230824,192300,33122380,6020,6020,6020,6020,0
|
|
20230824,192200,33122380,6020,6020,6020,6020,0
|
|
20230824,192100,33122380,6020,6020,6020,6020,0
|
|
20230824,192000,33122380,6020,6020,6020,6020,0
|
|
20230824,191900,33122380,6020,6020,6020,6020,0
|
|
20230824,191800,33122380,6020,6020,6020,6020,0
|
|
20230824,191700,33122380,6020,6020,6020,6020,0
|
|
20230824,191600,33122380,6020,6020,6020,6020,0
|
|
20230824,191500,33122380,6020,6020,6020,6020,0
|
|
20230824,191400,33122380,6020,6020,6020,6020,0
|
|
20230824,191300,33122380,6020,6020,6020,6020,0
|
|
20230824,191200,33122380,6020,6020,6020,6020,0
|
|
20230824,191100,33122380,6020,6020,6020,6020,0
|
|
20230824,191000,33122380,6020,6020,6020,6020,0
|
|
20230824,190900,33122380,6020,6020,6020,6020,0
|
|
20230824,190800,33122380,6020,6020,6020,6020,0
|
|
20230824,190700,33122380,6020,6020,6020,6020,0
|
|
20230824,190600,33122380,6020,6020,6020,6020,60
|
|
20230824,190500,33122380,6020,6020,6020,6020,0
|
|
20230824,190400,33122380,6020,6020,6020,6020,0
|
|
20230824,190300,33122380,6020,6020,6020,6020,0
|
|
20230824,190200,33122380,6020,6020,6020,6020,0
|
|
20230824,190100,33122380,6020,6020,6020,6020,0
|
|
20230824,190000,33122380,6020,6020,6020,6020,0
|
|
20230824,185900,33122380,6020,6020,6020,6020,0
|
|
20230824,185800,33122380,6020,6020,6020,6020,0
|
|
20230824,185700,33122380,6020,6020,6020,6020,0
|
|
20230824,185600,33122380,6020,6020,6020,6020,0
|
|
20230824,185500,33122380,6020,6020,6020,6020,0
|
|
20230824,185400,33122380,6020,6020,6020,6020,0
|
|
20230824,185300,33122380,6020,6020,6020,6020,0
|
|
20230824,185200,33122380,6020,6020,6020,6020,0
|
|
20230824,185100,33122380,6020,6020,6020,6020,0
|
|
20230824,185000,33122380,6020,6020,6020,6020,0
|
|
20230824,184900,33122380,6020,6020,6020,6020,0
|
|
20230824,184800,33122380,6020,6020,6020,6020,0
|
|
20230824,184700,33122380,6020,6020,6020,6020,0
|
|
20230824,184600,33122380,6020,6020,6020,6020,0
|
|
20230824,184500,33122380,6020,6020,6020,6020,0
|
|
20230824,184400,33122380,6020,6020,6020,6020,0
|
|
20230824,184300,33122380,6020,6020,6020,6020,0
|
|
20230824,184200,33122380,6020,6020,6020,6020,0
|
|
20230824,184100,33122380,6020,6020,6020,6020,0
|
|
20230824,184000,33122380,6020,6020,6020,6020,0
|
|
20230824,183900,33122380,6020,6020,6020,6020,0
|
|
20230824,183800,33122380,6020,6020,6020,6020,0
|
|
20230824,183700,33122380,6020,6020,6020,6020,0
|
|
20230824,183600,33122380,6020,6020,6020,6020,60
|
|
20230824,183500,33122380,6020,6020,6020,6020,0
|
|
20230824,183400,33122380,6020,6020,6020,6020,0
|
|
20230824,183300,33122380,6020,6020,6020,6020,0
|
|
20230824,183200,33122380,6020,6020,6020,6020,0
|
|
20230824,183100,33122380,6020,6020,6020,6020,0
|
|
20230824,183000,33122380,6020,6020,6020,6020,0
|
|
20230824,182900,33122380,6020,6020,6020,6020,0
|
|
20230824,182800,33122380,6020,6020,6020,6020,0
|
|
20230824,182700,33122380,6020,6020,6020,6020,0
|
|
20230824,182600,33122380,6020,6020,6020,6020,0
|
|
20230824,182500,33122380,6020,6020,6020,6020,0
|
|
20230824,182400,33122380,6020,6020,6020,6020,0
|
|
20230824,182300,33122380,6020,6020,6020,6020,0
|
|
20230824,182200,33122380,6020,6020,6020,6020,0
|
|
20230824,182100,33122380,6020,6020,6020,6020,0
|
|
20230824,182000,33122380,6020,6020,6020,6020,0
|
|
20230824,181900,33122380,6020,6020,6020,6020,0
|
|
20230824,181800,33122380,6020,6020,6020,6020,0
|
|
20230824,181700,33122380,6020,6020,6020,6020,0
|
|
20230824,181600,33122380,6020,6020,6020,6020,0
|
|
20230824,181500,33122380,6020,6020,6020,6020,0
|
|
20230824,181400,33122380,6020,6020,6020,6020,0
|
|
20230824,181300,33122380,6020,6020,6020,6020,0
|
|
20230824,181200,33122380,6020,6020,6020,6020,0
|
|
20230824,181100,33122380,6020,6020,6020,6020,0
|
|
20230824,181000,33122380,6020,6020,6020,6020,0
|
|
20230824,180900,33122380,6020,6020,6020,6020,0
|
|
20230824,180800,33122380,6020,6020,6020,6020,0
|
|
20230824,180700,33122380,6020,6020,6020,6020,0
|
|
20230824,180600,33122380,6020,6020,6020,6020,60
|
|
20230824,180500,33122380,6020,6020,6020,6020,0
|
|
20230824,180400,33122380,6020,6020,6020,6020,0
|
|
20230824,180300,33122380,6020,6020,6020,6020,0
|
|
20230824,180200,33122380,6020,6020,6020,6020,0
|
|
20230824,180100,33122380,6020,6020,6020,6020,0
|
|
20230824,180000,33122380,6020,6020,6020,6020,0
|
|
20230824,175900,33122380,6020,6020,6020,6020,0
|
|
20230824,175800,33122380,6020,6020,6020,6020,0
|
|
20230824,175700,33122380,6020,6020,6020,6020,0
|
|
20230824,175600,33122380,6020,6020,6020,6020,0
|
|
20230824,175500,33122380,6020,6020,6020,6020,0
|
|
20230824,175400,33122380,6020,6020,6020,6020,0
|
|
20230824,175300,33122380,6020,6020,6020,6020,0
|
|
20230824,175200,33122380,6020,6020,6020,6020,0
|
|
20230824,175100,33122380,6020,6020,6020,6020,0
|
|
20230824,175000,33122380,6020,6020,6020,6020,0
|
|
20230824,174900,33122380,6020,6020,6020,6020,0
|
|
20230824,174800,33122380,6020,6020,6020,6020,0
|
|
20230824,174700,33122380,6020,6020,6020,6020,0
|
|
20230824,174600,33122380,6020,6020,6020,6020,0
|
|
20230824,174500,33122380,6020,6020,6020,6020,0
|
|
20230824,174400,33122380,6020,6020,6020,6020,0
|
|
20230824,174300,33122380,6020,6020,6020,6020,0
|
|
20230824,174200,33122380,6020,6020,6020,6020,0
|
|
20230824,174100,33122380,6020,6020,6020,6020,0
|
|
20230824,174000,33122380,6020,6020,6020,6020,0
|
|
20230824,173900,33122380,6020,6020,6020,6020,0
|
|
20230824,173800,33122380,6020,6020,6020,6020,0
|
|
20230824,173700,33122380,6020,6020,6020,6020,0
|
|
20230824,173600,33122380,6020,6020,6020,6020,60
|
|
20230824,173500,33122380,6020,6020,6020,6020,0
|
|
20230824,173400,33122380,6020,6020,6020,6020,0
|
|
20230824,173300,33122380,6020,6020,6020,6020,0
|
|
20230824,173200,33122380,6020,6020,6020,6020,0
|
|
20230824,173100,33122380,6020,6020,6020,6020,0
|
|
20230824,173000,33122380,6020,6020,6020,6020,0
|
|
20230824,172900,33122380,6020,6020,6020,6020,0
|
|
20230824,172800,33122380,6020,6020,6020,6020,0
|
|
20230824,172700,33122380,6020,6020,6020,6020,0
|
|
20230824,172600,33122380,6020,6020,6020,6020,0
|
|
20230824,172500,33122380,6020,6020,6020,6020,0
|
|
20230824,172400,33122380,6020,6020,6020,6020,0
|
|
20230824,172300,33122380,6020,6020,6020,6020,0
|
|
20230824,172200,33122380,6020,6020,6020,6020,0
|
|
20230824,172100,33122380,6020,6020,6020,6020,0
|
|
20230824,172000,33122380,6020,6020,6020,6020,0
|
|
20230824,171900,33122380,6020,6020,6020,6020,0
|
|
20230824,171800,33122380,6020,6020,6020,6020,0
|
|
20230824,171700,33122380,6020,6020,6020,6020,0
|
|
20230824,171600,33122380,6020,6020,6020,6020,0
|
|
20230824,171500,33122380,6020,6020,6020,6020,0
|
|
20230824,171400,33122380,6020,6020,6020,6020,0
|
|
20230824,171300,33122380,6020,6020,6020,6020,0
|
|
20230824,171200,33122380,6020,6020,6020,6020,0
|
|
20230824,171100,33122380,6020,6020,6020,6020,0
|
|
20230824,171000,33122380,6020,6020,6020,6020,0
|
|
20230824,170900,33122380,6020,6020,6020,6020,0
|
|
20230824,170800,33122380,6020,6020,6020,6020,0
|
|
20230824,170700,33122380,6020,6020,6020,6020,0
|
|
20230824,170600,33122380,6020,6020,6020,6020,60
|
|
20230824,170500,33122380,6020,6020,6020,6020,0
|
|
20230824,170400,33122380,6020,6020,6020,6020,0
|
|
20230824,170300,33122380,6020,6020,6020,6020,0
|
|
20230824,170200,33122380,6020,6020,6020,6020,0
|
|
20230824,170100,33122380,6020,6020,6020,6020,0
|
|
20230824,170000,33122380,6020,6020,6020,6020,0
|
|
20230824,165900,33122380,6020,6020,6020,6020,0
|
|
20230824,165800,33122380,6020,6020,6020,6020,0
|
|
20230824,165700,33122380,6020,6020,6020,6020,0
|
|
20230824,165600,33122380,6020,6020,6020,6020,0
|
|
20230824,165500,33122380,6020,6020,6020,6020,0
|
|
20230824,165400,33122380,6020,6020,6020,6020,0
|
|
20230824,165300,33122380,6020,6020,6020,6020,0
|
|
20230824,165200,33122380,6020,6020,6020,6020,0
|
|
20230824,165100,33122380,6020,6020,6020,6020,0
|
|
20230824,165000,33122380,6020,6020,6020,6020,0
|
|
20230824,164900,33122380,6020,6020,6020,6020,0
|
|
20230824,164800,33122380,6020,6020,6020,6020,0
|
|
20230824,164700,33122380,6020,6020,6020,6020,0
|
|
20230824,164600,33122380,6020,6020,6020,6020,0
|
|
20230824,164500,33122380,6020,6020,6020,6020,0
|
|
20230824,164400,33122380,6020,6020,6020,6020,0
|
|
20230824,164300,33122380,6020,6020,6020,6020,0
|
|
20230824,164200,33122380,6020,6020,6020,6020,0
|
|
20230824,164100,33122380,6020,6020,6020,6020,0
|
|
20230824,164000,33122380,6020,6020,6020,6020,0
|
|
20230824,163900,33122380,6020,6020,6020,6020,0
|
|
20230824,163800,33122380,6020,6020,6020,6020,0
|
|
20230824,163700,33122380,6020,6020,6020,6020,0
|
|
20230824,163600,33122380,6020,6020,6020,6020,60
|
|
20230824,163500,33122380,6020,6020,6020,6020,0
|
|
20230824,163400,33122380,6020,6020,6020,6020,0
|
|
20230824,163300,33122380,6020,6020,6020,6020,0
|
|
20230824,163200,33122380,6020,6020,6020,6020,0
|
|
20230824,163100,33122380,6020,6020,6020,6020,0
|
|
20230824,163000,33122380,6020,6020,6020,6020,0
|
|
20230824,162900,33122380,6020,6020,6020,6020,0
|
|
20230824,162800,33122380,6020,6020,6020,6020,0
|
|
20230824,162700,33122380,6020,6020,6020,6020,0
|
|
20230824,162600,33122380,6020,6020,6020,6020,0
|
|
20230824,162500,33122380,6020,6020,6020,6020,0
|
|
20230824,162400,33122380,6020,6020,6020,6020,0
|
|
20230824,162300,33122380,6020,6020,6020,6020,0
|
|
20230824,162200,33122380,6020,6020,6020,6020,0
|
|
20230824,162100,33122380,6020,6020,6020,6020,0
|
|
20230824,162000,33122380,6020,6020,6020,6020,0
|
|
20230824,161900,33122380,6020,6020,6020,6020,0
|
|
20230824,161800,33122380,6020,6020,6020,6020,0
|
|
20230824,161700,33122380,6020,6020,6020,6020,0
|
|
20230824,161600,33122380,6020,6020,6020,6020,0
|
|
20230824,161500,33122380,6020,6020,6020,6020,0
|
|
20230824,161400,33122380,6020,6020,6020,6020,0
|
|
20230824,161300,33122380,6020,6020,6020,6020,0
|
|
20230824,161200,33122380,6020,6020,6020,6020,0
|
|
20230824,161100,33122380,6020,6020,6020,6020,0
|
|
20230824,161000,33122380,6020,6020,6020,6020,0
|
|
20230824,160900,33122380,6020,6020,6020,6020,0
|
|
20230824,160800,33122380,6020,6020,6020,6020,0
|
|
20230824,160700,33122380,6020,6020,6020,6020,0
|
|
20230824,160600,33122380,6020,6020,6020,6020,60
|
|
20230824,160500,33122380,6020,6020,6020,6020,0
|
|
20230824,160400,33122380,6020,6020,6020,6020,0
|
|
20230824,160300,33122380,6020,6020,6020,6020,0
|
|
20230824,160200,33122380,6020,6020,6020,6020,0
|
|
20230824,160100,33122380,6020,6020,6020,6020,0
|
|
20230824,160000,33122380,6020,6020,6020,6020,0
|
|
20230824,155900,33122380,6020,6020,6020,6020,0
|
|
20230824,155800,33122380,6020,6020,6020,6020,0
|
|
20230824,155700,33122380,6020,6020,6020,6020,0
|
|
20230824,155600,33122380,6020,6020,6020,6020,0
|
|
20230824,155500,33122380,6020,6020,6020,6020,0
|
|
20230824,155400,33122380,6020,6020,6020,6020,0
|
|
20230824,155300,33122380,6020,6020,6020,6020,0
|
|
20230824,155200,33122380,6020,6020,6020,6020,0
|
|
20230824,155100,33122380,6020,6020,6020,6020,0
|
|
20230824,155000,33122380,6020,6020,6020,6020,0
|
|
20230824,154900,33122380,6020,6020,6020,6020,0
|
|
20230824,154800,33122380,6020,6020,6020,6020,0
|
|
20230824,154700,33122380,6020,6020,6020,6020,0
|
|
20230824,154600,33122380,6020,6020,6020,6020,0
|
|
20230824,154500,33122380,6020,6020,6020,6020,0
|
|
20230824,154400,33122380,6020,6020,6020,6020,0
|
|
20230824,154300,33122380,6020,6020,6020,6020,0
|
|
20230824,154200,33122380,6020,6020,6020,6020,0
|
|
20230824,154100,33122380,6020,6020,6020,6020,0
|
|
20230824,154000,33122380,6020,6020,6020,6020,0
|
|
20230824,153900,33122380,6020,6020,6020,6020,0
|
|
20230824,153800,33122380,6020,6020,6020,6020,0
|
|
20230824,153700,33122380,6020,6020,6020,6020,0
|
|
20230824,153600,33122380,6020,6020,6020,6020,60
|
|
20230824,153500,33122380,6020,6020,6020,6020,0
|
|
20230824,153400,33122380,6020,6020,6020,6020,0
|
|
20230824,153300,33122380,6020,6020,6020,6020,0
|
|
20230824,153200,33122380,6020,6020,6020,6020,0
|
|
20230824,153100,33122380,6020,6020,6020,6020,0
|
|
20230824,153000,33122380,6020,6020,6020,6020,60
|
|
20230824,152900,32761180,6020,6020,6020,6020,0
|
|
20230824,152800,32761180,6020,6020,6020,6020,0
|
|
20230824,152700,32761180,6020,6020,6020,6020,0
|
|
20230824,152600,32761180,6020,6020,6020,6020,0
|
|
20230824,152500,32761180,6020,6020,6020,6020,0
|
|
20230824,152400,32761180,6020,6020,6020,6020,0
|
|
20230824,152300,32761180,6020,6020,6020,6020,0
|
|
20230824,152200,32761180,6020,6020,6020,6020,0
|
|
20230824,152100,32761180,6020,6020,6020,6020,0
|
|
20230824,152000,32761180,6020,6020,6020,6020,0
|
|
20230824,151900,32761180,6020,6020,6020,6020,0
|
|
20230824,151800,32761180,6020,6020,6020,6020,1
|
|
20230824,151700,32755160,5990,5990,5990,5990,1
|
|
20230824,151600,32749170,6010,6010,6010,6010,1
|
|
20230824,151500,32743160,6020,6020,6020,6020,20
|
|
20230824,151400,32622760,6020,6020,6020,6020,0
|
|
20230824,151300,32622760,6020,6020,6020,6020,1
|
|
20230824,151200,32616740,5980,5980,5980,5980,0
|
|
20230824,151100,32616740,5980,6000,6000,5980,100
|
|
20230824,151000,32018490,6000,6000,6000,6000,0
|
|
20230824,150900,32018490,6000,6000,6000,6000,0
|
|
20230824,150800,32018490,6000,6000,6000,6000,0
|
|
20230824,150700,32018490,6000,6000,6000,6000,0
|
|
20230824,150600,32018490,6000,6000,6000,6000,0
|
|
20230824,150500,32018490,6000,6000,6000,6000,0
|
|
20230824,150400,32018490,6000,6000,6000,6000,0
|
|
20230824,150300,32018490,6000,6000,6000,6000,0
|
|
20230824,150200,32018490,6000,6000,6000,6000,0
|
|
20230824,150100,32018490,6000,6000,6000,6000,0
|
|
20230824,150000,32018490,6000,6000,6000,6000,50
|
|
20230824,145900,31718490,6000,6000,6000,6000,0
|
|
20230824,145800,31718490,6000,6000,6000,6000,0
|
|
20230824,145700,31718490,6000,6000,6000,6000,0
|
|
20230824,145600,31718490,6000,6000,6000,6000,0
|
|
20230824,145500,31718490,6000,6000,6000,6000,0
|
|
20230824,145400,31718490,6000,6020,6020,6000,520
|
|
20230824,145300,28598460,6030,6030,6030,6030,0
|
|
20230824,145200,28598460,6030,6030,6030,6030,0
|
|
20230824,145100,28598460,6030,6030,6030,6030,0
|
|
20230824,145000,28598460,6030,6030,6030,6030,0
|
|
20230824,144900,28598460,6030,6030,6030,6030,0
|
|
20230824,144800,28598460,6030,6030,6030,6030,0
|
|
20230824,144700,28598460,6030,6030,6030,6030,0
|
|
20230824,144600,28598460,6030,6030,6030,6030,0
|
|
20230824,144500,28598460,6030,6030,6030,6030,10
|
|
20230824,144400,28538160,6000,6000,6000,6000,0
|
|
20230824,144300,28538160,6000,6000,6000,6000,0
|
|
20230824,144200,28538160,6000,6000,6000,6000,18
|
|
20230824,144100,28430160,6000,6000,6000,5960,1121
|
|
20230824,144000,21727520,6000,6000,6000,6000,1
|
|
20230824,143900,21721520,5990,5990,5990,5990,44
|
|
20230824,143800,21457960,6000,6000,6000,6000,0
|
|
20230824,143700,21457960,6000,6000,6000,6000,0
|
|
20230824,143600,21457960,6000,6000,6000,6000,0
|
|
20230824,143500,21457960,6000,6000,6000,6000,0
|
|
20230824,143400,21457960,6000,6000,6000,6000,57
|
|
20230824,143300,21115960,6000,6010,6010,6000,100
|
|
20230824,143200,20515020,6020,6020,6020,6020,0
|
|
20230824,143100,20515020,6020,6020,6020,6020,0
|
|
20230824,143000,20515020,6020,6020,6020,6020,0
|
|
20230824,142900,20515020,6020,6020,6020,6020,0
|
|
20230824,142800,20515020,6020,6020,6020,6020,0
|
|
20230824,142700,20515020,6020,6020,6020,6020,0
|
|
20230824,142600,20515020,6020,6020,6020,6020,0
|
|
20230824,142500,20515020,6020,6020,6020,6020,0
|
|
20230824,142400,20515020,6020,6020,6020,6020,0
|
|
20230824,142300,20515020,6020,6020,6020,6020,0
|
|
20230824,142200,20515020,6020,6020,6020,6020,0
|
|
20230824,142100,20515020,6020,6030,6030,6020,132
|
|
20230824,142000,19720120,6040,6040,6040,6040,0
|
|
20230824,141900,19720120,6040,6040,6040,6040,0
|
|
20230824,141800,19720120,6040,6040,6040,6040,0
|
|
20230824,141700,19720120,6040,6040,6040,6040,0
|
|
20230824,141600,19720120,6040,6040,6040,6040,0
|
|
20230824,141500,19720120,6040,6040,6040,6040,0
|
|
20230824,141400,19720120,6040,6040,6040,6040,6
|
|
20230824,141300,19683880,6040,6040,6040,6040,61
|
|
20230824,141200,19315440,6050,6050,6050,6050,100
|
|
20230824,141100,18710440,6060,6060,6060,6060,0
|
|
20230824,141000,18710440,6060,6060,6060,6060,0
|
|
20230824,140900,18710440,6060,6060,6060,6060,0
|
|
20230824,140800,18710440,6060,6060,6060,6060,0
|
|
20230824,140700,18710440,6060,6060,6060,6060,0
|
|
20230824,140600,18710440,6060,6060,6060,6060,0
|
|
20230824,140500,18710440,6060,6060,6060,6060,0
|
|
20230824,140400,18710440,6060,6060,6060,6060,0
|
|
20230824,140300,18710440,6060,6060,6060,6060,0
|
|
20230824,140200,18710440,6060,6060,6060,6060,0
|
|
20230824,140100,18710440,6060,6060,6060,6060,0
|
|
20230824,140000,18710440,6060,6060,6060,6060,0
|
|
20230824,135900,18710440,6060,6060,6060,6060,0
|
|
20230824,135800,18710440,6060,6060,6060,6060,0
|
|
20230824,135700,18710440,6060,6060,6060,6060,0
|
|
20230824,135600,18710440,6060,6060,6060,6060,0
|
|
20230824,135500,18710440,6060,6060,6060,6060,0
|
|
20230824,135400,18710440,6060,6060,6060,6060,0
|
|
20230824,135300,18710440,6060,6060,6060,6060,0
|
|
20230824,135200,18710440,6060,6060,6060,6060,0
|
|
20230824,135100,18710440,6060,6060,6060,6060,0
|
|
20230824,135000,18710440,6060,6060,6060,6060,0
|
|
20230824,134900,18710440,6060,6060,6060,6060,0
|
|
20230824,134800,18710440,6060,6060,6060,6060,0
|
|
20230824,134700,18710440,6060,6060,6060,6060,0
|
|
20230824,134600,18710440,6060,6060,6060,6060,0
|
|
20230824,134500,18710440,6060,6060,6060,6060,0
|
|
20230824,134400,18710440,6060,6060,6060,6060,0
|
|
20230824,134300,18710440,6060,6060,6060,6060,0
|
|
20230824,134200,18710440,6060,6060,6060,6060,0
|
|
20230824,134100,18710440,6060,6060,6060,6060,0
|
|
20230824,134000,18710440,6060,6050,6060,6050,14
|
|
20230824,133900,18625730,6050,6050,6050,6050,0
|
|
20230824,133800,18625730,6050,6050,6050,6050,0
|
|
20230824,133700,18625730,6050,6050,6050,6050,0
|
|
20230824,133600,18625730,6050,6050,6050,6050,0
|
|
20230824,133500,18625730,6050,6050,6050,6050,48
|
|
20230824,133400,18335330,6050,6050,6050,6050,0
|
|
20230824,133300,18335330,6050,6050,6050,6050,0
|
|
20230824,133200,18335330,6050,6050,6050,6050,0
|
|
20230824,133100,18335330,6050,6050,6050,6050,0
|
|
20230824,133000,18335330,6050,6050,6050,6050,0
|
|
20230824,132900,18335330,6050,6050,6050,6050,0
|
|
20230824,132800,18335330,6050,6050,6050,6050,0
|
|
20230824,132700,18335330,6050,6050,6050,6050,0
|
|
20230824,132600,18335330,6050,6050,6050,6050,0
|
|
20230824,132500,18335330,6050,6050,6050,6050,0
|
|
20230824,132400,18335330,6050,6050,6050,6050,0
|
|
20230824,132300,18335330,6050,6050,6050,6050,0
|
|
20230824,132200,18335330,6050,6050,6050,6050,0
|
|
20230824,132100,18335330,6050,6050,6050,6050,0
|
|
20230824,132000,18335330,6050,6050,6050,6050,0
|
|
20230824,131900,18335330,6050,6050,6050,6050,0
|
|
20230824,131800,18335330,6050,6050,6050,6050,0
|
|
20230824,131700,18335330,6050,6050,6050,6050,0
|
|
20230824,131600,18335330,6050,6050,6050,6050,1
|
|
20230824,131500,18329280,6060,6060,6060,6060,0
|
|
20230824,131400,18329280,6060,6060,6060,6060,0
|
|
20230824,131300,18329280,6060,6060,6060,6060,0
|
|
20230824,131200,18329280,6060,6060,6060,6060,0
|
|
20230824,131100,18329280,6060,6060,6060,6060,0
|
|
20230824,131000,18329280,6060,6060,6060,6060,0
|
|
20230824,130900,18329280,6060,6060,6060,6060,0
|
|
20230824,130800,18329280,6060,6060,6060,6060,0
|
|
20230824,130700,18329280,6060,6060,6060,6060,0
|
|
20230824,130600,18329280,6060,6060,6060,6060,0
|
|
20230824,130500,18329280,6060,6060,6060,6060,0
|
|
20230824,130400,18329280,6060,6060,6060,6060,0
|
|
20230824,130300,18329280,6060,6060,6060,6060,0
|
|
20230824,130200,18329280,6060,6060,6060,6060,4
|
|
20230824,130100,18305040,6060,6060,6060,6060,0
|
|
20230824,130000,18305040,6060,6060,6060,6060,0
|
|
20230824,125900,18305040,6060,6060,6060,6060,0
|
|
20230824,125800,18305040,6060,6060,6060,6060,0
|
|
20230824,125700,18305040,6060,6060,6060,6060,0
|
|
20230824,125600,18305040,6060,6060,6060,6060,0
|
|
20230824,125500,18305040,6060,6060,6060,6060,0
|
|
20230824,125400,18305040,6060,6060,6060,6060,0
|
|
20230824,125300,18305040,6060,6060,6060,6060,0
|
|
20230824,125200,18305040,6060,6060,6060,6060,0
|
|
20230824,125100,18305040,6060,6060,6060,6060,0
|
|
20230824,125000,18305040,6060,6060,6060,6060,0
|
|
20230824,124900,18305040,6060,6060,6060,6060,0
|
|
20230824,124800,18305040,6060,6060,6060,6060,0
|
|
20230824,124700,18305040,6060,6060,6060,6060,0
|
|
20230824,124600,18305040,6060,6060,6060,6060,0
|
|
20230824,124500,18305040,6060,6060,6060,6060,0
|
|
20230824,124400,18305040,6060,6060,6060,6060,0
|
|
20230824,124300,18305040,6060,6060,6060,6060,0
|
|
20230824,124200,18305040,6060,6060,6060,6060,0
|
|
20230824,124100,18305040,6060,6060,6060,6060,0
|
|
20230824,124000,18305040,6060,6060,6060,6060,0
|
|
20230824,123900,18305040,6060,6060,6060,6060,0
|
|
20230824,123800,18305040,6060,6060,6060,6060,0
|
|
20230824,123700,18305040,6060,6060,6060,6060,1
|
|
20230824,123600,18298980,6030,6030,6030,6030,0
|
|
20230824,123500,18298980,6030,6030,6030,6030,0
|
|
20230824,123400,18298980,6030,6030,6030,6030,0
|
|
20230824,123300,18298980,6030,6030,6030,6030,0
|
|
20230824,123200,18298980,6030,6030,6030,6030,0
|
|
20230824,123100,18298980,6030,6030,6030,6030,0
|
|
20230824,123000,18298980,6030,6030,6030,6030,0
|
|
20230824,122900,18298980,6030,6030,6030,6030,0
|
|
20230824,122800,18298980,6030,6030,6030,6030,0
|
|
20230824,122700,18298980,6030,6030,6030,6030,0
|
|
20230824,122600,18298980,6030,6030,6030,6030,0
|
|
20230824,122500,18298980,6030,6030,6030,6030,0
|
|
20230824,122400,18298980,6030,6030,6030,6030,0
|
|
20230824,122300,18298980,6030,6030,6030,6030,0
|
|
20230824,122200,18298980,6030,6030,6030,6030,0
|
|
20230824,122100,18298980,6030,6030,6030,6030,0
|
|
20230824,122000,18298980,6030,6030,6030,6030,0
|
|
20230824,121900,18298980,6030,6030,6030,6030,0
|
|
20230824,121800,18298980,6030,6030,6030,6030,0
|
|
20230824,121700,18298980,6030,6030,6030,6030,0
|
|
20230824,121600,18298980,6030,6030,6030,6030,0
|
|
20230824,121500,18298980,6030,6030,6030,6030,0
|
|
20230824,121400,18298980,6030,6060,6060,6020,400
|
|
20230824,121300,15886030,6080,6080,6080,6080,0
|
|
20230824,121200,15886030,6080,6080,6080,6080,0
|
|
20230824,121100,15886030,6080,6080,6080,6080,0
|
|
20230824,121000,15886030,6080,6080,6080,6080,0
|
|
20230824,120900,15886030,6080,6080,6080,6080,0
|
|
20230824,120800,15886030,6080,6080,6080,6080,0
|
|
20230824,120700,15886030,6080,6080,6080,6080,34
|
|
20230824,120600,15679310,6110,6110,6110,6110,0
|
|
20230824,120500,15679310,6110,6110,6110,6110,0
|
|
20230824,120400,15679310,6110,6110,6110,6110,0
|
|
20230824,120300,15679310,6110,6110,6110,6110,0
|
|
20230824,120200,15679310,6110,6110,6110,6110,0
|
|
20230824,120100,15679310,6110,6110,6110,6110,0
|
|
20230824,120000,15679310,6110,6110,6110,6110,0
|
|
20230824,115900,15679310,6110,6110,6110,6110,0
|
|
20230824,115800,15679310,6110,6110,6110,6110,0
|
|
20230824,115700,15679310,6110,6110,6110,6110,0
|
|
20230824,115600,15679310,6110,6110,6110,6110,0
|
|
20230824,115500,15679310,6110,6110,6110,6110,0
|
|
20230824,115400,15679310,6110,6110,6110,6110,0
|
|
20230824,115300,15679310,6110,6110,6110,6110,0
|
|
20230824,115200,15679310,6110,6110,6110,6110,0
|
|
20230824,115100,15679310,6110,6110,6110,6110,0
|
|
20230824,115000,15679310,6110,6110,6110,6110,10
|
|
20230824,114900,15618210,6110,6110,6110,6110,0
|
|
20230824,114800,15618210,6110,6110,6110,6110,0
|
|
20230824,114700,15618210,6110,6110,6110,6110,0
|
|
20230824,114600,15618210,6110,6110,6110,6110,0
|
|
20230824,114500,15618210,6110,6110,6110,6110,0
|
|
20230824,114400,15618210,6110,6110,6110,6110,5
|
|
20230824,114300,15587660,6110,6110,6110,6110,0
|
|
20230824,114200,15587660,6110,6110,6110,6110,0
|
|
20230824,114100,15587660,6110,6110,6110,6110,0
|
|
20230824,114000,15587660,6110,6110,6110,6110,0
|
|
20230824,113900,15587660,6110,6110,6110,6110,1
|
|
20230824,113800,15581550,6100,6090,6100,6090,119
|
|
20230824,113700,14856140,6090,6090,6090,6090,0
|
|
20230824,113600,14856140,6090,6090,6090,6090,1
|
|
20230824,113500,14850050,6080,6080,6080,6080,598
|
|
20230824,113400,11214210,6080,6080,6080,6080,0
|
|
20230824,113300,11214210,6080,6080,6080,6080,0
|
|
20230824,113200,11214210,6080,6080,6080,6080,0
|
|
20230824,113100,11214210,6080,6080,6080,6080,0
|
|
20230824,113000,11214210,6080,6080,6080,6080,0
|
|
20230824,112900,11214210,6080,6080,6080,6080,1
|
|
20230824,112800,11208130,6080,6080,6080,6080,0
|
|
20230824,112700,11208130,6080,6080,6080,6080,0
|
|
20230824,112600,11208130,6080,6080,6080,6080,0
|
|
20230824,112500,11208130,6080,6080,6080,6080,0
|
|
20230824,112400,11208130,6080,6080,6080,6080,0
|
|
20230824,112300,11208130,6080,6080,6080,6080,0
|
|
20230824,112200,11208130,6080,6080,6080,6080,0
|
|
20230824,112100,11208130,6080,6080,6080,6080,0
|
|
20230824,112000,11208130,6080,6080,6080,6080,0
|
|
20230824,111900,11208130,6080,6080,6080,6080,0
|
|
20230824,111800,11208130,6080,6080,6080,6080,0
|
|
20230824,111700,11208130,6080,6080,6080,6080,0
|
|
20230824,111600,11208130,6080,6080,6080,6080,0
|
|
20230824,111500,11208130,6080,6080,6080,6080,0
|
|
20230824,111400,11208130,6080,6080,6080,6080,0
|
|
20230824,111300,11208130,6080,6080,6080,6080,0
|
|
20230824,111200,11208130,6080,6080,6080,6080,0
|
|
20230824,111100,11208130,6080,6080,6080,6080,0
|
|
20230824,111000,11208130,6080,6070,6080,6070,9
|
|
20230824,110900,11153460,6080,6080,6080,6080,0
|
|
20230824,110800,11153460,6080,6080,6080,6080,0
|
|
20230824,110700,11153460,6080,6080,6080,6080,0
|
|
20230824,110600,11153460,6080,6080,6080,6080,0
|
|
20230824,110500,11153460,6080,6080,6080,6080,0
|
|
20230824,110400,11153460,6080,6080,6080,6080,0
|
|
20230824,110300,11153460,6080,6080,6080,6080,0
|
|
20230824,110200,11153460,6080,6080,6080,6080,0
|
|
20230824,110100,11153460,6080,6080,6080,6080,0
|
|
20230824,110000,11153460,6080,6080,6080,6080,0
|
|
20230824,105900,11153460,6080,6080,6080,6080,0
|
|
20230824,105800,11153460,6080,6080,6080,6080,0
|
|
20230824,105700,11153460,6080,6080,6080,6080,0
|
|
20230824,105600,11153460,6080,6080,6080,6080,0
|
|
20230824,105500,11153460,6080,6070,6080,6070,18
|
|
20230824,105400,11044190,6070,6070,6070,6070,0
|
|
20230824,105300,11044190,6070,6070,6070,6070,0
|
|
20230824,105200,11044190,6070,6070,6070,6070,0
|
|
20230824,105100,11044190,6070,6070,6070,6070,183
|
|
20230824,105000,9933380,6070,6070,6070,6070,0
|
|
20230824,104900,9933380,6070,6070,6070,6070,0
|
|
20230824,104800,9933380,6070,6070,6070,6070,0
|
|
20230824,104700,9933380,6070,6070,6070,6070,0
|
|
20230824,104600,9933380,6070,6070,6070,6070,0
|
|
20230824,104500,9933380,6070,6070,6070,6070,0
|
|
20230824,104400,9933380,6070,6070,6070,6070,0
|
|
20230824,104300,9933380,6070,6070,6070,6070,231
|
|
20230824,104200,8531210,6070,6070,6070,6070,0
|
|
20230824,104100,8531210,6070,6070,6070,6070,0
|
|
20230824,104000,8531210,6070,6070,6070,6070,0
|
|
20230824,103900,8531210,6070,6070,6070,6070,0
|
|
20230824,103800,8531210,6070,6070,6070,6070,0
|
|
20230824,103700,8531210,6070,6070,6070,6070,0
|
|
20230824,103600,8531210,6070,6070,6070,6070,0
|
|
20230824,103500,8531210,6070,6070,6070,6070,0
|
|
20230824,103400,8531210,6070,6070,6070,6070,3
|
|
20230824,103300,8513000,6070,6070,6070,6070,0
|
|
20230824,103200,8513000,6070,6070,6070,6070,0
|
|
20230824,103100,8513000,6070,6070,6070,6070,0
|
|
20230824,103000,8513000,6070,6070,6070,6070,0
|
|
20230824,102900,8513000,6070,6070,6070,6070,0
|
|
20230824,102800,8513000,6070,6070,6070,6070,630
|
|
20230824,102700,4688900,6070,6070,6070,6070,0
|
|
20230824,102600,4688900,6070,6070,6070,6070,0
|
|
20230824,102500,4688900,6070,6060,6070,6060,3
|
|
20230824,102400,4670710,6070,6070,6070,6070,0
|
|
20230824,102300,4670710,6070,6070,6070,6070,0
|
|
20230824,102200,4670710,6070,6070,6070,6070,0
|
|
20230824,102100,4670710,6070,6070,6070,6070,0
|
|
20230824,102000,4670710,6070,6070,6070,6070,0
|
|
20230824,101900,4670710,6070,6070,6070,6070,0
|
|
20230824,101800,4670710,6070,6070,6070,6070,0
|
|
20230824,101700,4670710,6070,6070,6070,6070,0
|
|
20230824,101600,4670710,6070,6070,6070,6070,0
|
|
20230824,101500,4670710,6070,6070,6070,6070,0
|
|
20230824,101400,4670710,6070,6070,6070,6070,0
|
|
20230824,101300,4670710,6070,6070,6070,6070,0
|
|
20230824,101200,4670710,6070,6070,6070,6070,0
|
|
20230824,101100,4670710,6070,6070,6070,6070,0
|
|
20230824,101000,4670710,6070,6070,6070,6070,0
|
|
20230824,100900,4670710,6070,6070,6070,6070,0
|
|
20230824,100800,4670710,6070,6040,6070,6040,325
|
|
20230824,100700,2701580,6020,6020,6020,6020,0
|
|
20230824,100600,2701580,6020,6020,6020,6020,0
|
|
20230824,100500,2701580,6020,6020,6020,6020,0
|
|
20230824,100400,2701580,6020,6020,6020,6020,0
|
|
20230824,100300,2701580,6020,6020,6020,6020,0
|
|
20230824,100200,2701580,6020,6020,6020,6020,0
|
|
20230824,100100,2701580,6020,6020,6020,6020,0
|
|
20230824,100000,2701580,6020,6020,6020,6020,0
|
|
20230824,095900,2701580,6020,6020,6020,6020,0
|
|
20230824,095800,2701580,6020,6030,6030,6020,30
|
|
20230824,095700,2520950,6040,6040,6040,6040,94
|
|
20230824,095600,1953190,6040,6040,6040,6040,13
|
|
20230824,095500,1874670,6050,6050,6050,6050,0
|
|
20230824,095400,1874670,6050,6050,6050,6050,0
|
|
20230824,095300,1874670,6050,6050,6050,6050,0
|
|
20230824,095200,1874670,6050,6050,6050,6050,0
|
|
20230824,095100,1874670,6050,6050,6050,6050,0
|
|
20230824,095000,1874670,6050,6050,6050,6050,0
|
|
20230824,094900,1874670,6050,6050,6050,6050,0
|
|
20230824,094800,1874670,6050,6050,6050,6050,0
|
|
20230824,094700,1874670,6050,6050,6050,6050,0
|
|
20230824,094600,1874670,6050,6050,6050,6050,0
|
|
20230824,094500,1874670,6050,6050,6050,6050,0
|
|
20230824,094400,1874670,6050,6050,6050,6050,0
|
|
20230824,094300,1874670,6050,6050,6050,6050,2
|
|
20230824,094200,1862570,6050,6050,6050,6050,0
|
|
20230824,094100,1862570,6050,6050,6050,6050,0
|
|
20230824,094000,1862570,6050,6050,6050,6050,0
|
|
20230824,093900,1862570,6050,6050,6050,6050,0
|
|
20230824,093800,1862570,6050,6050,6050,6050,0
|
|
20230824,093700,1862570,6050,6050,6050,6050,0
|
|
20230824,093600,1862570,6050,6050,6050,6050,0
|
|
20230824,093500,1862570,6050,6050,6050,6050,0
|
|
20230824,093400,1862570,6050,6050,6050,6050,0
|
|
20230824,093300,1862570,6050,6050,6050,6050,0
|
|
20230824,093200,1862570,6050,6050,6050,6050,0
|
|
20230824,093100,1862570,6050,6050,6050,6050,0
|
|
20230824,093000,1862570,6050,6050,6050,6050,13
|
|
20230824,092900,1783920,6060,6060,6060,6060,0
|
|
20230824,092800,1783920,6060,6060,6060,6060,1
|
|
20230824,092700,1777860,6070,6070,6070,6070,0
|
|
20230824,092600,1777860,6070,6070,6070,6070,1
|
|
20230824,092500,1771790,6060,6060,6060,6060,0
|
|
20230824,092400,1771790,6060,6060,6060,6060,0
|
|
20230824,092300,1771790,6060,6060,6060,6060,2
|
|
20230824,092200,1759670,6040,6040,6040,6040,0
|
|
20230824,092100,1759670,6040,6040,6040,6040,0
|
|
20230824,092000,1759670,6040,6040,6040,6040,0
|
|
20230824,091900,1759670,6040,6060,6060,6040,15
|
|
20230824,091800,1669000,6070,6070,6070,6070,1
|
|
20230824,091700,1662930,6060,6060,6060,6060,0
|
|
20230824,091600,1662930,6060,6060,6060,6060,0
|
|
20230824,091500,1662930,6060,6060,6060,6060,0
|
|
20230824,091400,1662930,6060,6060,6060,6060,7
|
|
20230824,091300,1620510,6060,6060,6060,6060,0
|
|
20230824,091200,1620510,6060,6060,6060,6060,0
|
|
20230824,091100,1620510,6060,6060,6060,6060,0
|
|
20230824,091000,1620510,6060,6060,6060,6060,20
|
|
20230824,090900,1499310,6080,6080,6080,6080,0
|
|
20230824,090800,1499310,6080,6080,6080,6080,0
|
|
20230824,090700,1499310,6080,6080,6080,6080,0
|
|
20230824,090600,1499310,6080,6080,6080,6080,0
|
|
20230824,090500,1499310,6080,6080,6080,6080,0
|
|
20230824,090400,1499310,6080,6080,6080,6080,0
|
|
20230824,090300,1499310,6080,6080,6080,6080,0
|
|
20230824,090200,1499310,6080,6080,6080,6080,0
|
|
20230824,090100,1499310,6080,6070,6080,6070,245
|
|
20230824,090000,12130,6060,6070,6070,6060,2
|