575 lines
26 KiB
CSV
575 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,183200,62586640,6720,6720,6720,6720,260
|
|
20230828,183100,62586640,6720,6720,6720,6720,0
|
|
20230828,183000,62586640,6720,6720,6720,6720,0
|
|
20230828,182900,62586640,6720,6720,6720,6720,0
|
|
20230828,182800,62586640,6720,6720,6720,6720,0
|
|
20230828,182700,62586640,6720,6720,6720,6720,0
|
|
20230828,182600,62586640,6720,6720,6720,6720,0
|
|
20230828,182500,62586640,6720,6720,6720,6720,0
|
|
20230828,182400,62586640,6720,6720,6720,6720,0
|
|
20230828,182300,62586640,6720,6720,6720,6720,0
|
|
20230828,182200,62586640,6720,6720,6720,6720,0
|
|
20230828,182100,62586640,6720,6720,6720,6720,0
|
|
20230828,182000,62586640,6720,6720,6720,6720,0
|
|
20230828,181900,62586640,6720,6720,6720,6720,0
|
|
20230828,181800,62586640,6720,6720,6720,6720,0
|
|
20230828,181700,62586640,6720,6720,6720,6720,0
|
|
20230828,181600,62586640,6720,6720,6720,6720,0
|
|
20230828,181500,62586640,6720,6720,6720,6720,0
|
|
20230828,181400,62586640,6720,6720,6720,6720,0
|
|
20230828,181300,62586640,6720,6720,6720,6720,0
|
|
20230828,181200,62586640,6720,6720,6720,6720,0
|
|
20230828,181100,62586640,6720,6720,6720,6720,0
|
|
20230828,181000,62586640,6720,6720,6720,6720,0
|
|
20230828,180900,62586640,6720,6720,6720,6720,0
|
|
20230828,180800,62586640,6720,6720,6720,6720,0
|
|
20230828,180700,62586640,6720,6720,6720,6720,0
|
|
20230828,180600,62586640,6720,6720,6720,6720,0
|
|
20230828,180500,62586640,6720,6720,6720,6720,0
|
|
20230828,180400,62586640,6720,6720,6720,6720,0
|
|
20230828,180300,62586640,6720,6720,6720,6720,0
|
|
20230828,180200,62586640,6720,6720,6720,6720,260
|
|
20230828,180100,62586640,6720,6720,6720,6720,0
|
|
20230828,180000,62586640,6720,6720,6720,6720,0
|
|
20230828,175900,62586640,6720,6720,6720,6720,0
|
|
20230828,175800,62586640,6720,6720,6720,6720,0
|
|
20230828,175700,62586640,6720,6720,6720,6720,0
|
|
20230828,175600,62586640,6720,6720,6720,6720,0
|
|
20230828,175500,62586640,6720,6720,6720,6720,0
|
|
20230828,175400,62586640,6720,6720,6720,6720,0
|
|
20230828,175300,62586640,6720,6720,6720,6720,0
|
|
20230828,175200,62586640,6720,6720,6720,6720,0
|
|
20230828,175100,62586640,6720,6720,6720,6720,0
|
|
20230828,175000,62586640,6720,6720,6720,6720,0
|
|
20230828,174900,62586640,6720,6720,6720,6720,0
|
|
20230828,174800,62586640,6720,6720,6720,6720,0
|
|
20230828,174700,62586640,6720,6720,6720,6720,0
|
|
20230828,174600,62586640,6720,6720,6720,6720,0
|
|
20230828,174500,62586640,6720,6720,6720,6720,0
|
|
20230828,174400,62586640,6720,6720,6720,6720,0
|
|
20230828,174300,62586640,6720,6720,6720,6720,0
|
|
20230828,174200,62586640,6720,6720,6720,6720,0
|
|
20230828,174100,62586640,6720,6720,6720,6720,0
|
|
20230828,174000,62586640,6720,6720,6720,6720,0
|
|
20230828,173900,62586640,6720,6720,6720,6720,0
|
|
20230828,173800,62586640,6720,6720,6720,6720,0
|
|
20230828,173700,62586640,6720,6720,6720,6720,0
|
|
20230828,173600,62586640,6720,6720,6720,6720,0
|
|
20230828,173500,62586640,6720,6720,6720,6720,0
|
|
20230828,173400,62586640,6720,6720,6720,6720,0
|
|
20230828,173300,62586640,6720,6720,6720,6720,0
|
|
20230828,173200,62586640,6720,6720,6720,6720,260
|
|
20230828,173100,62586640,6720,6720,6720,6720,0
|
|
20230828,173000,62586640,6720,6720,6720,6720,0
|
|
20230828,172900,62586640,6720,6720,6720,6720,0
|
|
20230828,172800,62586640,6720,6720,6720,6720,0
|
|
20230828,172700,62586640,6720,6720,6720,6720,0
|
|
20230828,172600,62586640,6720,6720,6720,6720,0
|
|
20230828,172500,62586640,6720,6720,6720,6720,0
|
|
20230828,172400,62586640,6720,6720,6720,6720,0
|
|
20230828,172300,62586640,6720,6720,6720,6720,0
|
|
20230828,172200,62586640,6720,6720,6720,6720,0
|
|
20230828,172100,62586640,6720,6720,6720,6720,0
|
|
20230828,172000,62586640,6720,6720,6720,6720,0
|
|
20230828,171900,62586640,6720,6720,6720,6720,0
|
|
20230828,171800,62586640,6720,6720,6720,6720,0
|
|
20230828,171700,62586640,6720,6720,6720,6720,0
|
|
20230828,171600,62586640,6720,6720,6720,6720,0
|
|
20230828,171500,62586640,6720,6720,6720,6720,0
|
|
20230828,171400,62586640,6720,6720,6720,6720,0
|
|
20230828,171300,62586640,6720,6720,6720,6720,0
|
|
20230828,171200,62586640,6720,6720,6720,6720,0
|
|
20230828,171100,62586640,6720,6720,6720,6720,0
|
|
20230828,171000,62586640,6720,6720,6720,6720,0
|
|
20230828,170900,62586640,6720,6720,6720,6720,0
|
|
20230828,170800,62586640,6720,6720,6720,6720,0
|
|
20230828,170700,62586640,6720,6720,6720,6720,0
|
|
20230828,170600,62586640,6720,6720,6720,6720,0
|
|
20230828,170500,62586640,6720,6720,6720,6720,0
|
|
20230828,170400,62586640,6720,6720,6720,6720,0
|
|
20230828,170300,62586640,6720,6720,6720,6720,0
|
|
20230828,170200,62586640,6720,6720,6720,6720,260
|
|
20230828,170100,62586640,6720,6720,6720,6720,0
|
|
20230828,170000,62586640,6720,6720,6720,6720,0
|
|
20230828,165900,62586640,6720,6720,6720,6720,0
|
|
20230828,165800,62586640,6720,6720,6720,6720,0
|
|
20230828,165700,62586640,6720,6720,6720,6720,0
|
|
20230828,165600,62586640,6720,6720,6720,6720,0
|
|
20230828,165500,62586640,6720,6720,6720,6720,0
|
|
20230828,165400,62586640,6720,6720,6720,6720,0
|
|
20230828,165300,62586640,6720,6720,6720,6720,0
|
|
20230828,165200,62586640,6720,6720,6720,6720,0
|
|
20230828,165100,62586640,6720,6720,6720,6720,0
|
|
20230828,165000,62586640,6720,6720,6720,6720,0
|
|
20230828,164900,62586640,6720,6720,6720,6720,0
|
|
20230828,164800,62586640,6720,6720,6720,6720,0
|
|
20230828,164700,62586640,6720,6720,6720,6720,0
|
|
20230828,164600,62586640,6720,6720,6720,6720,0
|
|
20230828,164500,62586640,6720,6720,6720,6720,0
|
|
20230828,164400,62586640,6720,6720,6720,6720,0
|
|
20230828,164300,62586640,6720,6720,6720,6720,0
|
|
20230828,164200,62586640,6720,6720,6720,6720,0
|
|
20230828,164100,62586640,6720,6720,6720,6720,0
|
|
20230828,164000,62586640,6720,6720,6720,6720,0
|
|
20230828,163900,62586640,6720,6720,6720,6720,0
|
|
20230828,163800,62586640,6720,6720,6720,6720,0
|
|
20230828,163700,62586640,6720,6720,6720,6720,0
|
|
20230828,163600,62586640,6720,6720,6720,6720,0
|
|
20230828,163500,62586640,6720,6720,6720,6720,0
|
|
20230828,163400,62586640,6720,6720,6720,6720,0
|
|
20230828,163300,62586640,6720,6720,6720,6720,0
|
|
20230828,163200,62586640,6720,6720,6720,6720,260
|
|
20230828,163100,62586640,6720,6720,6720,6720,0
|
|
20230828,163000,62586640,6720,6720,6720,6720,0
|
|
20230828,162900,62586640,6720,6720,6720,6720,0
|
|
20230828,162800,62586640,6720,6720,6720,6720,0
|
|
20230828,162700,62586640,6720,6720,6720,6720,0
|
|
20230828,162600,62586640,6720,6720,6720,6720,0
|
|
20230828,162500,62586640,6720,6720,6720,6720,0
|
|
20230828,162400,62586640,6720,6720,6720,6720,0
|
|
20230828,162300,62586640,6720,6720,6720,6720,0
|
|
20230828,162200,62586640,6720,6720,6720,6720,0
|
|
20230828,162100,62586640,6720,6720,6720,6720,0
|
|
20230828,162000,62586640,6720,6720,6720,6720,0
|
|
20230828,161900,62586640,6720,6720,6720,6720,0
|
|
20230828,161800,62586640,6720,6720,6720,6720,0
|
|
20230828,161700,62586640,6720,6720,6720,6720,0
|
|
20230828,161600,62586640,6720,6720,6720,6720,0
|
|
20230828,161500,62586640,6720,6720,6720,6720,0
|
|
20230828,161400,62586640,6720,6720,6720,6720,0
|
|
20230828,161300,62586640,6720,6720,6720,6720,0
|
|
20230828,161200,62586640,6720,6720,6720,6720,0
|
|
20230828,161100,62586640,6720,6720,6720,6720,0
|
|
20230828,161000,62586640,6720,6720,6720,6720,0
|
|
20230828,160900,62586640,6720,6720,6720,6720,0
|
|
20230828,160800,62586640,6720,6720,6720,6720,0
|
|
20230828,160700,62586640,6720,6720,6720,6720,0
|
|
20230828,160600,62586640,6720,6720,6720,6720,0
|
|
20230828,160500,62586640,6720,6720,6720,6720,0
|
|
20230828,160400,62586640,6720,6720,6720,6720,0
|
|
20230828,160300,62586640,6720,6720,6720,6720,0
|
|
20230828,160200,62586640,6720,6720,6720,6720,260
|
|
20230828,160100,62586640,6720,6720,6720,6720,0
|
|
20230828,160000,62586640,6720,6720,6720,6720,0
|
|
20230828,155900,62586640,6720,6720,6720,6720,0
|
|
20230828,155800,62586640,6720,6720,6720,6720,0
|
|
20230828,155700,62586640,6720,6720,6720,6720,0
|
|
20230828,155600,62586640,6720,6720,6720,6720,0
|
|
20230828,155500,62586640,6720,6720,6720,6720,0
|
|
20230828,155400,62586640,6720,6720,6720,6720,0
|
|
20230828,155300,62586640,6720,6720,6720,6720,0
|
|
20230828,155200,62586640,6720,6720,6720,6720,0
|
|
20230828,155100,62586640,6720,6720,6720,6720,0
|
|
20230828,155000,62586640,6720,6720,6720,6720,0
|
|
20230828,154900,62586640,6720,6720,6720,6720,0
|
|
20230828,154800,62586640,6720,6720,6720,6720,0
|
|
20230828,154700,62586640,6720,6720,6720,6720,0
|
|
20230828,154600,62586640,6720,6720,6720,6720,0
|
|
20230828,154500,62586640,6720,6720,6720,6720,0
|
|
20230828,154400,62586640,6720,6720,6720,6720,0
|
|
20230828,154300,62586640,6720,6720,6720,6720,0
|
|
20230828,154200,62586640,6720,6720,6720,6720,0
|
|
20230828,154100,62586640,6720,6720,6720,6720,0
|
|
20230828,154000,62586640,6720,6720,6720,6720,0
|
|
20230828,153900,62586640,6720,6720,6720,6720,0
|
|
20230828,153800,62586640,6720,6720,6720,6720,0
|
|
20230828,153700,62586640,6720,6720,6720,6720,0
|
|
20230828,153600,62586640,6720,6720,6720,6720,0
|
|
20230828,153500,62586640,6720,6720,6720,6720,0
|
|
20230828,153400,62586640,6720,6720,6720,6720,0
|
|
20230828,153300,62586640,6720,6720,6720,6720,0
|
|
20230828,153200,62586640,6720,6720,6720,6720,260
|
|
20230828,153100,62586640,6720,6720,6720,6720,0
|
|
20230828,153000,62586640,6720,6720,6720,6720,260
|
|
20230828,152900,60839440,6690,6690,6690,6690,0
|
|
20230828,152800,60839440,6690,6690,6690,6690,0
|
|
20230828,152700,60839440,6690,6690,6690,6690,0
|
|
20230828,152600,60839440,6690,6690,6690,6690,0
|
|
20230828,152500,60839440,6690,6690,6690,6690,0
|
|
20230828,152400,60839440,6690,6690,6690,6690,0
|
|
20230828,152300,60839440,6690,6690,6690,6690,0
|
|
20230828,152200,60839440,6690,6690,6690,6690,0
|
|
20230828,152100,60839440,6690,6690,6690,6690,0
|
|
20230828,152000,60839440,6690,6690,6690,6690,0
|
|
20230828,151900,60839440,6690,6690,6690,6690,1
|
|
20230828,151800,60832750,6690,6690,6690,6690,0
|
|
20230828,151700,60832750,6690,6690,6690,6690,0
|
|
20230828,151600,60832750,6690,6690,6690,6690,0
|
|
20230828,151500,60832750,6690,6690,6690,6690,0
|
|
20230828,151400,60832750,6690,6690,6690,6690,0
|
|
20230828,151300,60832750,6690,6690,6690,6690,0
|
|
20230828,151200,60832750,6690,6690,6690,6690,5
|
|
20230828,151100,60799300,6700,6700,6700,6700,0
|
|
20230828,151000,60799300,6700,6700,6700,6700,1
|
|
20230828,150900,60792600,6720,6720,6720,6720,0
|
|
20230828,150800,60792600,6720,6720,6720,6720,0
|
|
20230828,150700,60792600,6720,6720,6720,6720,0
|
|
20230828,150600,60792600,6720,6720,6720,6720,0
|
|
20230828,150500,60792600,6720,6720,6720,6720,0
|
|
20230828,150400,60792600,6720,6720,6720,6720,1
|
|
20230828,150300,60785880,6720,6720,6720,6720,0
|
|
20230828,150200,60785880,6720,6720,6720,6720,0
|
|
20230828,150100,60785880,6720,6720,6720,6720,0
|
|
20230828,150000,60785880,6720,6720,6720,6720,0
|
|
20230828,145900,60785880,6720,6720,6720,6720,14
|
|
20230828,145800,60691800,6730,6730,6730,6730,0
|
|
20230828,145700,60691800,6730,6730,6730,6730,0
|
|
20230828,145600,60691800,6730,6730,6730,6730,0
|
|
20230828,145500,60691800,6730,6730,6730,6730,0
|
|
20230828,145400,60691800,6730,6730,6730,6730,0
|
|
20230828,145300,60691800,6730,6730,6730,6730,0
|
|
20230828,145200,60691800,6730,6730,6730,6730,0
|
|
20230828,145100,60691800,6730,6710,6730,6710,91
|
|
20230828,145000,60080220,6710,6710,6710,6710,0
|
|
20230828,144900,60080220,6710,6710,6710,6710,0
|
|
20230828,144800,60080220,6710,6710,6710,6710,0
|
|
20230828,144700,60080220,6710,6710,6710,6710,0
|
|
20230828,144600,60080220,6710,6710,6710,6710,0
|
|
20230828,144500,60080220,6710,6710,6710,6710,0
|
|
20230828,144400,60080220,6710,6710,6710,6710,0
|
|
20230828,144300,60080220,6710,6710,6710,6710,0
|
|
20230828,144200,60080220,6710,6710,6710,6710,0
|
|
20230828,144100,60080220,6710,6710,6710,6710,0
|
|
20230828,144000,60080220,6710,6710,6710,6710,0
|
|
20230828,143900,60080220,6710,6710,6710,6710,0
|
|
20230828,143800,60080220,6710,6710,6710,6710,0
|
|
20230828,143700,60080220,6710,6710,6710,6710,0
|
|
20230828,143600,60080220,6710,6710,6710,6710,0
|
|
20230828,143500,60080220,6710,6710,6710,6710,0
|
|
20230828,143400,60080220,6710,6710,6710,6710,0
|
|
20230828,143300,60080220,6710,6710,6710,6710,0
|
|
20230828,143200,60080220,6710,6710,6710,6710,0
|
|
20230828,143100,60080220,6710,6710,6710,6710,1
|
|
20230828,143000,60073510,6720,6720,6720,6720,0
|
|
20230828,142900,60073510,6720,6720,6720,6720,0
|
|
20230828,142800,60073510,6720,6720,6720,6720,0
|
|
20230828,142700,60073510,6720,6710,6720,6710,2
|
|
20230828,142600,60060080,6700,6700,6700,6700,0
|
|
20230828,142500,60060080,6700,6700,6700,6700,0
|
|
20230828,142400,60060080,6700,6700,6700,6700,1
|
|
20230828,142300,60053380,6700,6710,6710,6690,1735
|
|
20230828,142200,48436460,6720,6720,6720,6720,0
|
|
20230828,142100,48436460,6720,6720,6720,6720,20
|
|
20230828,142000,48302060,6720,6720,6720,6720,0
|
|
20230828,141900,48302060,6720,6720,6720,6720,10
|
|
20230828,141800,48234860,6730,6730,6730,6730,0
|
|
20230828,141700,48234860,6730,6730,6730,6730,0
|
|
20230828,141600,48234860,6730,6730,6730,6730,0
|
|
20230828,141500,48234860,6730,6730,6730,6730,0
|
|
20230828,141400,48234860,6730,6730,6730,6730,0
|
|
20230828,141300,48234860,6730,6730,6730,6730,0
|
|
20230828,141200,48234860,6730,6730,6730,6730,0
|
|
20230828,141100,48234860,6730,6730,6730,6730,0
|
|
20230828,141000,48234860,6730,6730,6730,6730,0
|
|
20230828,140900,48234860,6730,6730,6730,6730,0
|
|
20230828,140800,48234860,6730,6730,6730,6730,90
|
|
20230828,140700,47629160,6710,6710,6710,6710,0
|
|
20230828,140600,47629160,6710,6710,6710,6710,0
|
|
20230828,140500,47629160,6710,6710,6710,6710,0
|
|
20230828,140400,47629160,6710,6710,6710,6710,0
|
|
20230828,140300,47629160,6710,6710,6710,6710,0
|
|
20230828,140200,47629160,6710,6710,6710,6710,0
|
|
20230828,140100,47629160,6710,6710,6710,6710,0
|
|
20230828,140000,47629160,6710,6710,6710,6710,1
|
|
20230828,135900,47622450,6720,6720,6720,6720,1
|
|
20230828,135800,47615730,6710,6710,6710,6710,0
|
|
20230828,135700,47615730,6710,6710,6710,6710,0
|
|
20230828,135600,47615730,6710,6710,6710,6710,0
|
|
20230828,135500,47615730,6710,6710,6710,6710,0
|
|
20230828,135400,47615730,6710,6710,6710,6710,0
|
|
20230828,135300,47615730,6710,6710,6710,6710,0
|
|
20230828,135200,47615730,6710,6710,6710,6710,0
|
|
20230828,135100,47615730,6710,6730,6730,6700,1403
|
|
20230828,135000,38196300,6740,6740,6740,6740,0
|
|
20230828,134900,38196300,6740,6740,6740,6740,0
|
|
20230828,134800,38196300,6740,6740,6740,6740,0
|
|
20230828,134700,38196300,6740,6740,6740,6740,0
|
|
20230828,134600,38196300,6740,6740,6740,6740,0
|
|
20230828,134500,38196300,6740,6740,6740,6740,0
|
|
20230828,134400,38196300,6740,6740,6740,6740,0
|
|
20230828,134300,38196300,6740,6740,6740,6740,0
|
|
20230828,134200,38196300,6740,6740,6740,6740,0
|
|
20230828,134100,38196300,6740,6740,6740,6740,0
|
|
20230828,134000,38196300,6740,6740,6740,6740,0
|
|
20230828,133900,38196300,6740,6740,6740,6740,0
|
|
20230828,133800,38196300,6740,6740,6740,6740,0
|
|
20230828,133700,38196300,6740,6740,6740,6740,0
|
|
20230828,133600,38196300,6740,6740,6740,6740,0
|
|
20230828,133500,38196300,6740,6740,6740,6740,0
|
|
20230828,133400,38196300,6740,6740,6740,6740,0
|
|
20230828,133300,38196300,6740,6740,6740,6740,0
|
|
20230828,133200,38196300,6740,6740,6740,6740,0
|
|
20230828,133100,38196300,6740,6740,6740,6740,0
|
|
20230828,133000,38196300,6740,6740,6740,6740,0
|
|
20230828,132900,38196300,6740,6740,6740,6740,0
|
|
20230828,132800,38196300,6740,6740,6740,6740,0
|
|
20230828,132700,38196300,6740,6740,6740,6740,0
|
|
20230828,132600,38196300,6740,6740,6740,6740,0
|
|
20230828,132500,38196300,6740,6740,6740,6740,0
|
|
20230828,132400,38196300,6740,6740,6740,6740,0
|
|
20230828,132300,38196300,6740,6740,6740,6740,0
|
|
20230828,132200,38196300,6740,6740,6740,6740,0
|
|
20230828,132100,38196300,6740,6740,6740,6740,2
|
|
20230828,132000,38182820,6740,6740,6740,6740,0
|
|
20230828,131900,38182820,6740,6740,6740,6740,0
|
|
20230828,131800,38182820,6740,6740,6740,6740,0
|
|
20230828,131700,38182820,6740,6740,6740,6740,0
|
|
20230828,131600,38182820,6740,6740,6740,6740,0
|
|
20230828,131500,38182820,6740,6740,6740,6740,0
|
|
20230828,131400,38182820,6740,6740,6740,6740,0
|
|
20230828,131300,38182820,6740,6740,6740,6740,0
|
|
20230828,131200,38182820,6740,6740,6740,6740,0
|
|
20230828,131100,38182820,6740,6740,6740,6740,0
|
|
20230828,131000,38182820,6740,6740,6740,6740,10
|
|
20230828,130900,38115420,6740,6740,6740,6740,0
|
|
20230828,130800,38115420,6740,6740,6740,6740,0
|
|
20230828,130700,38115420,6740,6740,6740,6740,0
|
|
20230828,130600,38115420,6740,6740,6740,6740,0
|
|
20230828,130500,38115420,6740,6740,6740,6740,0
|
|
20230828,130400,38115420,6740,6740,6740,6740,0
|
|
20230828,130300,38115420,6740,6740,6740,6740,0
|
|
20230828,130200,38115420,6740,6740,6740,6740,0
|
|
20230828,130100,38115420,6740,6740,6740,6740,1
|
|
20230828,130000,38108680,6740,6740,6740,6740,0
|
|
20230828,125900,38108680,6740,6740,6740,6740,0
|
|
20230828,125800,38108680,6740,6740,6740,6740,1
|
|
20230828,125700,38101940,6720,6720,6720,6720,0
|
|
20230828,125600,38101940,6720,6720,6720,6720,0
|
|
20230828,125500,38101940,6720,6720,6720,6720,0
|
|
20230828,125400,38101940,6720,6720,6720,6720,0
|
|
20230828,125300,38101940,6720,6720,6720,6720,0
|
|
20230828,125200,38101940,6720,6720,6720,6720,0
|
|
20230828,125100,38101940,6720,6720,6720,6720,3
|
|
20230828,125000,38081780,6720,6720,6720,6720,3
|
|
20230828,124900,38061620,6740,6740,6740,6740,100
|
|
20230828,124800,37387620,6720,6720,6720,6720,1
|
|
20230828,124700,37380900,6700,6700,6700,6700,0
|
|
20230828,124600,37380900,6700,6700,6700,6700,280
|
|
20230828,124500,35504900,6740,6740,6740,6740,0
|
|
20230828,124400,35504900,6740,6740,6740,6740,0
|
|
20230828,124300,35504900,6740,6740,6740,6740,0
|
|
20230828,124200,35504900,6740,6740,6740,6740,0
|
|
20230828,124100,35504900,6740,6740,6740,6740,0
|
|
20230828,124000,35504900,6740,6740,6740,6740,0
|
|
20230828,123900,35504900,6740,6740,6740,6740,0
|
|
20230828,123800,35504900,6740,6740,6740,6740,0
|
|
20230828,123700,35504900,6740,6740,6740,6740,0
|
|
20230828,123600,35504900,6740,6740,6740,6740,0
|
|
20230828,123500,35504900,6740,6740,6740,6740,0
|
|
20230828,123400,35504900,6740,6740,6740,6740,0
|
|
20230828,123300,35504900,6740,6720,6740,6720,3
|
|
20230828,123200,35484720,6720,6720,6720,6720,0
|
|
20230828,123100,35484720,6720,6720,6720,6720,0
|
|
20230828,123000,35484720,6720,6720,6720,6720,1
|
|
20230828,122900,35478000,6740,6740,6740,6740,0
|
|
20230828,122800,35478000,6740,6740,6740,6740,0
|
|
20230828,122700,35478000,6740,6710,6740,6710,747
|
|
20230828,122600,30458050,6710,6710,6710,6710,0
|
|
20230828,122500,30458050,6710,6710,6710,6710,1
|
|
20230828,122400,30451340,6700,6700,6700,6700,0
|
|
20230828,122300,30451340,6700,6700,6700,6700,0
|
|
20230828,122200,30451340,6700,6700,6700,6700,0
|
|
20230828,122100,30451340,6700,6700,6700,6700,0
|
|
20230828,122000,30451340,6700,6700,6700,6700,0
|
|
20230828,121900,30451340,6700,6700,6700,6700,0
|
|
20230828,121800,30451340,6700,6700,6700,6700,0
|
|
20230828,121700,30451340,6700,6700,6700,6700,0
|
|
20230828,121600,30451340,6700,6700,6700,6700,0
|
|
20230828,121500,30451340,6700,6700,6700,6700,0
|
|
20230828,121400,30451340,6700,6700,6700,6700,0
|
|
20230828,121300,30451340,6700,6700,6700,6700,0
|
|
20230828,121200,30451340,6700,6700,6700,6700,0
|
|
20230828,121100,30451340,6700,6700,6700,6700,0
|
|
20230828,121000,30451340,6700,6700,6700,6700,0
|
|
20230828,120900,30451340,6700,6700,6700,6700,0
|
|
20230828,120800,30451340,6700,6700,6700,6700,0
|
|
20230828,120700,30451340,6700,6700,6700,6700,0
|
|
20230828,120600,30451340,6700,6700,6700,6700,0
|
|
20230828,120500,30451340,6700,6700,6700,6700,21
|
|
20230828,120400,30310640,6700,6700,6700,6700,0
|
|
20230828,120300,30310640,6700,6700,6700,6700,0
|
|
20230828,120200,30310640,6700,6700,6700,6700,0
|
|
20230828,120100,30310640,6700,6700,6700,6700,37
|
|
20230828,120000,30062740,6720,6720,6720,6720,0
|
|
20230828,115900,30062740,6720,6720,6720,6720,0
|
|
20230828,115800,30062740,6720,6720,6720,6720,0
|
|
20230828,115700,30062740,6720,6720,6720,6720,0
|
|
20230828,115600,30062740,6720,6720,6720,6720,0
|
|
20230828,115500,30062740,6720,6720,6720,6720,0
|
|
20230828,115400,30062740,6720,6720,6720,6720,0
|
|
20230828,115300,30062740,6720,6720,6720,6720,0
|
|
20230828,115200,30062740,6720,6720,6720,6720,0
|
|
20230828,115100,30062740,6720,6720,6720,6720,1
|
|
20230828,115000,30056020,6720,6720,6720,6720,1
|
|
20230828,114900,30049300,6710,6710,6710,6710,0
|
|
20230828,114800,30049300,6710,6710,6710,6710,0
|
|
20230828,114700,30049300,6710,6710,6710,6710,0
|
|
20230828,114600,30049300,6710,6710,6710,6710,0
|
|
20230828,114500,30049300,6710,6710,6710,6710,0
|
|
20230828,114400,30049300,6710,6730,6730,6710,569
|
|
20230828,114300,26229900,6720,6720,6720,6720,0
|
|
20230828,114200,26229900,6720,6720,6720,6720,0
|
|
20230828,114100,26229900,6720,6720,6720,6720,0
|
|
20230828,114000,26229900,6720,6720,6720,6720,0
|
|
20230828,113900,26229900,6720,6720,6720,6720,410
|
|
20230828,113800,23474700,6720,6720,6720,6720,0
|
|
20230828,113700,23474700,6720,6720,6720,6720,0
|
|
20230828,113600,23474700,6720,6720,6720,6720,0
|
|
20230828,113500,23474700,6720,6720,6720,6720,0
|
|
20230828,113400,23474700,6720,6720,6720,6720,10
|
|
20230828,113300,23407500,6720,6720,6720,6720,0
|
|
20230828,113200,23407500,6720,6720,6720,6720,20
|
|
20230828,113100,23273100,6710,6710,6710,6710,0
|
|
20230828,113000,23273100,6710,6710,6710,6710,0
|
|
20230828,112900,23273100,6710,6710,6710,6710,31
|
|
20230828,112800,23065090,6710,6710,6710,6710,0
|
|
20230828,112700,23065090,6710,6710,6710,6710,0
|
|
20230828,112600,23065090,6710,6710,6710,6710,0
|
|
20230828,112500,23065090,6710,6710,6710,6710,0
|
|
20230828,112400,23065090,6710,6710,6710,6710,0
|
|
20230828,112300,23065090,6710,6710,6710,6710,0
|
|
20230828,112200,23065090,6710,6710,6710,6710,0
|
|
20230828,112100,23065090,6710,6710,6710,6710,0
|
|
20230828,112000,23065090,6710,6710,6710,6710,0
|
|
20230828,111900,23065090,6710,6710,6710,6710,60
|
|
20230828,111800,22662490,6720,6720,6720,6720,0
|
|
20230828,111700,22662490,6720,6720,6720,6720,0
|
|
20230828,111600,22662490,6720,6720,6720,6720,0
|
|
20230828,111500,22662490,6720,6720,6720,6720,0
|
|
20230828,111400,22662490,6720,6720,6720,6720,0
|
|
20230828,111300,22662490,6720,6720,6720,6720,0
|
|
20230828,111200,22662490,6720,6720,6720,6720,0
|
|
20230828,111100,22662490,6720,6720,6720,6720,0
|
|
20230828,111000,22662490,6720,6720,6720,6720,0
|
|
20230828,110900,22662490,6720,6720,6720,6720,0
|
|
20230828,110800,22662490,6720,6720,6720,6720,0
|
|
20230828,110700,22662490,6720,6720,6720,6720,0
|
|
20230828,110600,22662490,6720,6720,6720,6720,0
|
|
20230828,110500,22662490,6720,6720,6720,6720,200
|
|
20230828,110400,21318490,6720,6720,6720,6720,0
|
|
20230828,110300,21318490,6720,6720,6720,6720,0
|
|
20230828,110200,21318490,6720,6720,6720,6720,0
|
|
20230828,110100,21318490,6720,6720,6720,6720,0
|
|
20230828,110000,21318490,6720,6720,6720,6720,0
|
|
20230828,105900,21318490,6720,6720,6720,6720,1
|
|
20230828,105800,21311770,6720,6720,6720,6720,0
|
|
20230828,105700,21311770,6720,6720,6720,6720,0
|
|
20230828,105600,21311770,6720,6720,6720,6720,0
|
|
20230828,105500,21311770,6720,6720,6720,6720,0
|
|
20230828,105400,21311770,6720,6720,6720,6720,0
|
|
20230828,105300,21311770,6720,6720,6720,6720,0
|
|
20230828,105200,21311770,6720,6720,6720,6720,0
|
|
20230828,105100,21311770,6720,6720,6720,6720,0
|
|
20230828,105000,21311770,6720,6720,6720,6720,0
|
|
20230828,104900,21311770,6720,6720,6720,6720,0
|
|
20230828,104800,21311770,6720,6720,6720,6720,0
|
|
20230828,104700,21311770,6720,6720,6720,6720,0
|
|
20230828,104600,21311770,6720,6720,6720,6720,0
|
|
20230828,104500,21311770,6720,6720,6720,6720,0
|
|
20230828,104400,21311770,6720,6720,6720,6720,0
|
|
20230828,104300,21311770,6720,6720,6720,6720,0
|
|
20230828,104200,21311770,6720,6720,6720,6720,0
|
|
20230828,104100,21311770,6720,6720,6720,6720,0
|
|
20230828,104000,21311770,6720,6720,6720,6720,0
|
|
20230828,103900,21311770,6720,6720,6720,6720,0
|
|
20230828,103800,21311770,6720,6720,6720,6720,0
|
|
20230828,103700,21311770,6720,6720,6720,6720,0
|
|
20230828,103600,21311770,6720,6720,6720,6720,0
|
|
20230828,103500,21311770,6720,6720,6720,6720,0
|
|
20230828,103400,21311770,6720,6720,6720,6720,0
|
|
20230828,103300,21311770,6720,6720,6720,6720,0
|
|
20230828,103200,21311770,6720,6720,6720,6720,0
|
|
20230828,103100,21311770,6720,6720,6720,6720,0
|
|
20230828,103000,21311770,6720,6720,6720,6720,0
|
|
20230828,102900,21311770,6720,6720,6720,6720,0
|
|
20230828,102800,21311770,6720,6720,6720,6720,3
|
|
20230828,102700,21291610,6700,6700,6700,6700,100
|
|
20230828,102600,20621610,6720,6720,6720,6720,0
|
|
20230828,102500,20621610,6720,6720,6720,6720,0
|
|
20230828,102400,20621610,6720,6720,6720,6720,0
|
|
20230828,102300,20621610,6720,6720,6720,6720,0
|
|
20230828,102200,20621610,6720,6720,6720,6720,0
|
|
20230828,102100,20621610,6720,6720,6720,6720,0
|
|
20230828,102000,20621610,6720,6720,6720,6720,0
|
|
20230828,101900,20621610,6720,6720,6720,6720,0
|
|
20230828,101800,20621610,6720,6720,6720,6720,0
|
|
20230828,101700,20621610,6720,6720,6720,6720,0
|
|
20230828,101600,20621610,6720,6720,6720,6720,0
|
|
20230828,101500,20621610,6720,6710,6720,6710,17
|
|
20230828,101400,20507470,6710,6710,6710,6710,1
|
|
20230828,101300,20500760,6700,6700,6700,6700,0
|
|
20230828,101200,20500760,6700,6700,6700,6700,0
|
|
20230828,101100,20500760,6700,6730,6730,6700,1484
|
|
20230828,101000,10549960,6730,6730,6730,6730,402
|
|
20230828,100900,7844500,6720,6720,6720,6720,0
|
|
20230828,100800,7844500,6720,6720,6720,6720,0
|
|
20230828,100700,7844500,6720,6720,6720,6720,15
|
|
20230828,100600,7743700,6710,6710,6710,6710,0
|
|
20230828,100500,7743700,6710,6710,6710,6710,0
|
|
20230828,100400,7743700,6710,6710,6710,6710,0
|
|
20230828,100300,7743700,6710,6710,6710,6710,0
|
|
20230828,100200,7743700,6710,6710,6710,6710,0
|
|
20230828,100100,7743700,6710,6710,6710,6710,0
|
|
20230828,100000,7743700,6710,6710,6710,6710,0
|
|
20230828,095900,7743700,6710,6710,6710,6710,0
|
|
20230828,095800,7743700,6710,6710,6710,6710,0
|
|
20230828,095700,7743700,6710,6710,6710,6710,0
|
|
20230828,095600,7743700,6710,6710,6710,6710,0
|
|
20230828,095500,7743700,6710,6710,6710,6710,0
|
|
20230828,095400,7743700,6710,6710,6710,6710,0
|
|
20230828,095300,7743700,6710,6710,6710,6710,601
|
|
20230828,095200,3710990,6710,6710,6710,6710,73
|
|
20230828,095100,3221160,6700,6700,6700,6700,51
|
|
20230828,095000,2879460,6700,6700,6700,6700,1
|
|
20230828,094900,2872760,6700,6700,6700,6700,0
|
|
20230828,094800,2872760,6700,6700,6700,6700,0
|
|
20230828,094700,2872760,6700,6700,6700,6700,0
|
|
20230828,094600,2872760,6700,6700,6700,6700,9
|
|
20230828,094500,2812460,6700,6700,6700,6700,0
|
|
20230828,094400,2812460,6700,6700,6700,6700,0
|
|
20230828,094300,2812460,6700,6700,6700,6700,0
|
|
20230828,094200,2812460,6700,6700,6700,6700,0
|
|
20230828,094100,2812460,6700,6700,6700,6700,3
|
|
20230828,094000,2792360,6700,6700,6700,6700,37
|
|
20230828,093900,2544460,6700,6700,6700,6700,0
|
|
20230828,093800,2544460,6700,6700,6700,6700,0
|
|
20230828,093700,2544460,6700,6700,6700,6700,0
|
|
20230828,093600,2544460,6700,6700,6700,6700,0
|
|
20230828,093500,2544460,6700,6700,6700,6700,0
|
|
20230828,093400,2544460,6700,6700,6700,6700,0
|
|
20230828,093300,2544460,6700,6700,6700,6700,0
|
|
20230828,093200,2544460,6700,6700,6700,6700,0
|
|
20230828,093100,2544460,6700,6700,6700,6700,0
|
|
20230828,093000,2544460,6700,6700,6700,6700,0
|
|
20230828,092900,2544460,6700,6700,6700,6700,0
|
|
20230828,092800,2544460,6700,6700,6700,6700,0
|
|
20230828,092700,2544460,6700,6700,6700,6700,0
|
|
20230828,092600,2544460,6700,6700,6700,6700,5
|
|
20230828,092500,2510960,6700,6700,6700,6700,0
|
|
20230828,092400,2510960,6700,6700,6700,6700,0
|
|
20230828,092300,2510960,6700,6700,6700,6700,0
|
|
20230828,092200,2510960,6700,6700,6700,6700,0
|
|
20230828,092100,2510960,6700,6700,6700,6700,0
|
|
20230828,092000,2510960,6700,6700,6700,6700,0
|
|
20230828,091900,2510960,6700,6700,6700,6700,0
|
|
20230828,091800,2510960,6700,6700,6700,6700,0
|
|
20230828,091700,2510960,6700,6700,6700,6700,0
|
|
20230828,091600,2510960,6700,6700,6700,6700,0
|
|
20230828,091500,2510960,6700,6700,6700,6700,0
|
|
20230828,091400,2510960,6700,6700,6700,6700,0
|
|
20230828,091300,2510960,6700,6700,6700,6700,100
|
|
20230828,091200,1840960,6700,6700,6700,6700,13
|
|
20230828,091100,1753860,6700,6700,6700,6700,87
|
|
20230828,091000,1170960,6700,6700,6700,6700,0
|
|
20230828,090900,1170960,6700,6700,6700,6700,0
|
|
20230828,090800,1170960,6700,6700,6700,6700,0
|
|
20230828,090700,1170960,6700,6690,6700,6690,80
|
|
20230828,090600,635360,6690,6690,6690,6690,0
|
|
20230828,090500,635360,6690,6690,6690,6690,0
|
|
20230828,090400,635360,6690,6690,6690,6690,70
|
|
20230828,090300,167060,6710,6710,6710,6710,0
|
|
20230828,090200,167060,6710,6710,6710,6710,0
|
|
20230828,090100,167060,6710,6680,6710,6680,14
|
|
20230828,090000,73480,6680,6680,6680,6680,11
|