589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184600,13066110,6040,6040,6040,6040,140
|
|
20230818,184500,13066110,6040,6040,6040,6040,0
|
|
20230818,184400,13066110,6040,6040,6040,6040,0
|
|
20230818,184300,13066110,6040,6040,6040,6040,0
|
|
20230818,184200,13066110,6040,6040,6040,6040,0
|
|
20230818,184100,13066110,6040,6040,6040,6040,0
|
|
20230818,184000,13066110,6040,6040,6040,6040,0
|
|
20230818,183900,13066110,6040,6040,6040,6040,0
|
|
20230818,183800,13066110,6040,6040,6040,6040,0
|
|
20230818,183700,13066110,6040,6040,6040,6040,0
|
|
20230818,183600,13066110,6040,6040,6040,6040,0
|
|
20230818,183500,13066110,6040,6040,6040,6040,0
|
|
20230818,183400,13066110,6040,6040,6040,6040,0
|
|
20230818,183300,13066110,6040,6040,6040,6040,0
|
|
20230818,183200,13066110,6040,6040,6040,6040,0
|
|
20230818,183100,13066110,6040,6040,6040,6040,0
|
|
20230818,183000,13066110,6040,6040,6040,6040,0
|
|
20230818,182900,13066110,6040,6040,6040,6040,0
|
|
20230818,182800,13066110,6040,6040,6040,6040,0
|
|
20230818,182700,13066110,6040,6040,6040,6040,0
|
|
20230818,182600,13066110,6040,6040,6040,6040,0
|
|
20230818,182500,13066110,6040,6040,6040,6040,0
|
|
20230818,182400,13066110,6040,6040,6040,6040,0
|
|
20230818,182300,13066110,6040,6040,6040,6040,0
|
|
20230818,182200,13066110,6040,6040,6040,6040,0
|
|
20230818,182100,13066110,6040,6040,6040,6040,0
|
|
20230818,182000,13066110,6040,6040,6040,6040,0
|
|
20230818,181900,13066110,6040,6040,6040,6040,0
|
|
20230818,181800,13066110,6040,6040,6040,6040,0
|
|
20230818,181700,13066110,6040,6040,6040,6040,0
|
|
20230818,181600,13066110,6040,6040,6040,6040,140
|
|
20230818,181500,13066110,6040,6040,6040,6040,0
|
|
20230818,181400,13066110,6040,6040,6040,6040,0
|
|
20230818,181300,13066110,6040,6040,6040,6040,0
|
|
20230818,181200,13066110,6040,6040,6040,6040,0
|
|
20230818,181100,13066110,6040,6040,6040,6040,0
|
|
20230818,181000,13066110,6040,6040,6040,6040,0
|
|
20230818,180900,13066110,6040,6040,6040,6040,0
|
|
20230818,180800,13066110,6040,6040,6040,6040,0
|
|
20230818,180700,13066110,6040,6040,6040,6040,0
|
|
20230818,180600,13066110,6040,6040,6040,6040,0
|
|
20230818,180500,13066110,6040,6040,6040,6040,0
|
|
20230818,180400,13066110,6040,6040,6040,6040,0
|
|
20230818,180300,13066110,6040,6040,6040,6040,0
|
|
20230818,180200,13066110,6040,6040,6040,6040,0
|
|
20230818,180100,13066110,6040,6040,6040,6040,0
|
|
20230818,180000,13066110,6040,6040,6040,6040,0
|
|
20230818,175900,13066110,6040,6040,6040,6040,0
|
|
20230818,175800,13066110,6040,6040,6040,6040,0
|
|
20230818,175700,13066110,6040,6040,6040,6040,0
|
|
20230818,175600,13066110,6040,6040,6040,6040,0
|
|
20230818,175500,13066110,6040,6040,6040,6040,0
|
|
20230818,175400,13066110,6040,6040,6040,6040,0
|
|
20230818,175300,13066110,6040,6040,6040,6040,0
|
|
20230818,175200,13066110,6040,6040,6040,6040,0
|
|
20230818,175100,13066110,6040,6040,6040,6040,0
|
|
20230818,175000,13066110,6040,6040,6040,6040,0
|
|
20230818,174900,13066110,6040,6040,6040,6040,0
|
|
20230818,174800,13066110,6040,6040,6040,6040,0
|
|
20230818,174700,13066110,6040,6040,6040,6040,0
|
|
20230818,174600,13066110,6040,6040,6040,6040,140
|
|
20230818,174500,13066110,6040,6040,6040,6040,0
|
|
20230818,174400,13066110,6040,6040,6040,6040,0
|
|
20230818,174300,13066110,6040,6040,6040,6040,0
|
|
20230818,174200,13066110,6040,6040,6040,6040,0
|
|
20230818,174100,13066110,6040,6040,6040,6040,0
|
|
20230818,174000,13066110,6040,6040,6040,6040,0
|
|
20230818,173900,13066110,6040,6040,6040,6040,0
|
|
20230818,173800,13066110,6040,6040,6040,6040,0
|
|
20230818,173700,13066110,6040,6040,6040,6040,0
|
|
20230818,173600,13066110,6040,6040,6040,6040,0
|
|
20230818,173500,13066110,6040,6040,6040,6040,0
|
|
20230818,173400,13066110,6040,6040,6040,6040,0
|
|
20230818,173300,13066110,6040,6040,6040,6040,0
|
|
20230818,173200,13066110,6040,6040,6040,6040,0
|
|
20230818,173100,13066110,6040,6040,6040,6040,0
|
|
20230818,173000,13066110,6040,6040,6040,6040,0
|
|
20230818,172900,13066110,6040,6040,6040,6040,0
|
|
20230818,172800,13066110,6040,6040,6040,6040,0
|
|
20230818,172700,13066110,6040,6040,6040,6040,0
|
|
20230818,172600,13066110,6040,6040,6040,6040,0
|
|
20230818,172500,13066110,6040,6040,6040,6040,0
|
|
20230818,172400,13066110,6040,6040,6040,6040,0
|
|
20230818,172300,13066110,6040,6040,6040,6040,0
|
|
20230818,172200,13066110,6040,6040,6040,6040,0
|
|
20230818,172100,13066110,6040,6040,6040,6040,0
|
|
20230818,172000,13066110,6040,6040,6040,6040,0
|
|
20230818,171900,13066110,6040,6040,6040,6040,0
|
|
20230818,171800,13066110,6040,6040,6040,6040,0
|
|
20230818,171700,13066110,6040,6040,6040,6040,0
|
|
20230818,171600,13066110,6040,6040,6040,6040,140
|
|
20230818,171500,13066110,6040,6040,6040,6040,0
|
|
20230818,171400,13066110,6040,6040,6040,6040,0
|
|
20230818,171300,13066110,6040,6040,6040,6040,0
|
|
20230818,171200,13066110,6040,6040,6040,6040,0
|
|
20230818,171100,13066110,6040,6040,6040,6040,0
|
|
20230818,171000,13066110,6040,6040,6040,6040,0
|
|
20230818,170900,13066110,6040,6040,6040,6040,0
|
|
20230818,170800,13066110,6040,6040,6040,6040,0
|
|
20230818,170700,13066110,6040,6040,6040,6040,0
|
|
20230818,170600,13066110,6040,6040,6040,6040,0
|
|
20230818,170500,13066110,6040,6040,6040,6040,0
|
|
20230818,170400,13066110,6040,6040,6040,6040,0
|
|
20230818,170300,13066110,6040,6040,6040,6040,0
|
|
20230818,170200,13066110,6040,6040,6040,6040,0
|
|
20230818,170100,13066110,6040,6040,6040,6040,0
|
|
20230818,170000,13066110,6040,6040,6040,6040,0
|
|
20230818,165900,13066110,6040,6040,6040,6040,0
|
|
20230818,165800,13066110,6040,6040,6040,6040,0
|
|
20230818,165700,13066110,6040,6040,6040,6040,0
|
|
20230818,165600,13066110,6040,6040,6040,6040,0
|
|
20230818,165500,13066110,6040,6040,6040,6040,0
|
|
20230818,165400,13066110,6040,6040,6040,6040,0
|
|
20230818,165300,13066110,6040,6040,6040,6040,0
|
|
20230818,165200,13066110,6040,6040,6040,6040,0
|
|
20230818,165100,13066110,6040,6040,6040,6040,0
|
|
20230818,165000,13066110,6040,6040,6040,6040,0
|
|
20230818,164900,13066110,6040,6040,6040,6040,0
|
|
20230818,164800,13066110,6040,6040,6040,6040,0
|
|
20230818,164700,13066110,6040,6040,6040,6040,0
|
|
20230818,164600,13066110,6040,6040,6040,6040,140
|
|
20230818,164500,13066110,6040,6040,6040,6040,0
|
|
20230818,164400,13066110,6040,6040,6040,6040,0
|
|
20230818,164300,13066110,6040,6040,6040,6040,0
|
|
20230818,164200,13066110,6040,6040,6040,6040,0
|
|
20230818,164100,13066110,6040,6040,6040,6040,0
|
|
20230818,164000,13066110,6040,6040,6040,6040,0
|
|
20230818,163900,13066110,6040,6040,6040,6040,0
|
|
20230818,163800,13066110,6040,6040,6040,6040,0
|
|
20230818,163700,13066110,6040,6040,6040,6040,0
|
|
20230818,163600,13066110,6040,6040,6040,6040,0
|
|
20230818,163500,13066110,6040,6040,6040,6040,0
|
|
20230818,163400,13066110,6040,6040,6040,6040,0
|
|
20230818,163300,13066110,6040,6040,6040,6040,0
|
|
20230818,163200,13066110,6040,6040,6040,6040,0
|
|
20230818,163100,13066110,6040,6040,6040,6040,0
|
|
20230818,163000,13066110,6040,6040,6040,6040,0
|
|
20230818,162900,13066110,6040,6040,6040,6040,0
|
|
20230818,162800,13066110,6040,6040,6040,6040,0
|
|
20230818,162700,13066110,6040,6040,6040,6040,0
|
|
20230818,162600,13066110,6040,6040,6040,6040,0
|
|
20230818,162500,13066110,6040,6040,6040,6040,0
|
|
20230818,162400,13066110,6040,6040,6040,6040,0
|
|
20230818,162300,13066110,6040,6040,6040,6040,0
|
|
20230818,162200,13066110,6040,6040,6040,6040,0
|
|
20230818,162100,13066110,6040,6040,6040,6040,0
|
|
20230818,162000,13066110,6040,6040,6040,6040,0
|
|
20230818,161900,13066110,6040,6040,6040,6040,0
|
|
20230818,161800,13066110,6040,6040,6040,6040,0
|
|
20230818,161700,13066110,6040,6040,6040,6040,0
|
|
20230818,161600,13066110,6040,6040,6040,6040,140
|
|
20230818,161500,13066110,6040,6040,6040,6040,0
|
|
20230818,161400,13066110,6040,6040,6040,6040,0
|
|
20230818,161300,13066110,6040,6040,6040,6040,0
|
|
20230818,161200,13066110,6040,6040,6040,6040,0
|
|
20230818,161100,13066110,6040,6040,6040,6040,0
|
|
20230818,161000,13066110,6040,6040,6040,6040,0
|
|
20230818,160900,13066110,6040,6040,6040,6040,0
|
|
20230818,160800,13066110,6040,6040,6040,6040,0
|
|
20230818,160700,13066110,6040,6040,6040,6040,0
|
|
20230818,160600,13066110,6040,6040,6040,6040,0
|
|
20230818,160500,13066110,6040,6040,6040,6040,0
|
|
20230818,160400,13066110,6040,6040,6040,6040,0
|
|
20230818,160300,13066110,6040,6040,6040,6040,0
|
|
20230818,160200,13066110,6040,6040,6040,6040,0
|
|
20230818,160100,13066110,6040,6040,6040,6040,0
|
|
20230818,160000,13066110,6040,6040,6040,6040,0
|
|
20230818,155900,13066110,6040,6040,6040,6040,0
|
|
20230818,155800,13066110,6040,6040,6040,6040,0
|
|
20230818,155700,13066110,6040,6040,6040,6040,0
|
|
20230818,155600,13066110,6040,6040,6040,6040,0
|
|
20230818,155500,13066110,6040,6040,6040,6040,0
|
|
20230818,155400,13066110,6040,6040,6040,6040,0
|
|
20230818,155300,13066110,6040,6040,6040,6040,0
|
|
20230818,155200,13066110,6040,6040,6040,6040,0
|
|
20230818,155100,13066110,6040,6040,6040,6040,0
|
|
20230818,155000,13066110,6040,6040,6040,6040,0
|
|
20230818,154900,13066110,6040,6040,6040,6040,0
|
|
20230818,154800,13066110,6040,6040,6040,6040,0
|
|
20230818,154700,13066110,6040,6040,6040,6040,0
|
|
20230818,154600,13066110,6040,6040,6040,6040,140
|
|
20230818,154500,13066110,6040,6040,6040,6040,0
|
|
20230818,154400,13066110,6040,6040,6040,6040,0
|
|
20230818,154300,13066110,6040,6040,6040,6040,0
|
|
20230818,154200,13066110,6040,6040,6040,6040,0
|
|
20230818,154100,13066110,6040,6040,6040,6040,0
|
|
20230818,154000,13066110,6040,6040,6040,6040,0
|
|
20230818,153900,13066110,6040,6040,6040,6040,0
|
|
20230818,153800,13066110,6040,6040,6040,6040,0
|
|
20230818,153700,13066110,6040,6040,6040,6040,0
|
|
20230818,153600,13066110,6040,6040,6040,6040,0
|
|
20230818,153500,13066110,6040,6040,6040,6040,0
|
|
20230818,153400,13066110,6040,6040,6040,6040,0
|
|
20230818,153300,13066110,6040,6040,6040,6040,0
|
|
20230818,153200,13066110,6040,6040,6040,6040,0
|
|
20230818,153100,13066110,6040,6040,6040,6040,0
|
|
20230818,153000,13066110,6040,6040,6040,6040,140
|
|
20230818,152900,12220510,6240,6240,6240,6240,0
|
|
20230818,152800,12220510,6240,6240,6240,6240,0
|
|
20230818,152700,12220510,6240,6240,6240,6240,0
|
|
20230818,152600,12220510,6240,6240,6240,6240,0
|
|
20230818,152500,12220510,6240,6240,6240,6240,0
|
|
20230818,152400,12220510,6240,6240,6240,6240,0
|
|
20230818,152300,12220510,6240,6240,6240,6240,0
|
|
20230818,152200,12220510,6240,6240,6240,6240,0
|
|
20230818,152100,12220510,6240,6240,6240,6240,0
|
|
20230818,152000,12220510,6240,6240,6240,6240,0
|
|
20230818,151900,12220510,6240,6240,6240,6240,1
|
|
20230818,151800,12214270,6260,6260,6260,6260,3
|
|
20230818,151700,12195490,6280,6280,6280,6280,0
|
|
20230818,151600,12195490,6280,6190,6280,6190,22
|
|
20230818,151500,12058990,6090,6120,6310,6080,250
|
|
20230818,151400,10522220,6120,6120,6120,6120,0
|
|
20230818,151300,10522220,6120,6120,6120,6120,0
|
|
20230818,151200,10522220,6120,6100,6120,6100,158
|
|
20230818,151100,9556580,6120,6120,6120,6120,0
|
|
20230818,151000,9556580,6120,6120,6120,6120,0
|
|
20230818,150900,9556580,6120,6120,6120,6120,0
|
|
20230818,150800,9556580,6120,6120,6120,6120,0
|
|
20230818,150700,9556580,6120,6120,6120,6120,0
|
|
20230818,150600,9556580,6120,6120,6120,6120,0
|
|
20230818,150500,9556580,6120,6120,6120,6120,0
|
|
20230818,150400,9556580,6120,6120,6120,6120,0
|
|
20230818,150300,9556580,6120,6120,6120,6120,0
|
|
20230818,150200,9556580,6120,6060,6120,6060,17
|
|
20230818,150100,9453500,6120,6120,6120,6120,0
|
|
20230818,150000,9453500,6120,6090,6120,6090,18
|
|
20230818,145900,9343700,6090,6090,6090,6090,0
|
|
20230818,145800,9343700,6090,6090,6090,6090,1
|
|
20230818,145700,9337610,6090,6070,6090,6070,230
|
|
20230818,145600,7938340,6040,6040,6040,6040,0
|
|
20230818,145500,7938340,6040,6040,6040,6040,0
|
|
20230818,145400,7938340,6040,6040,6040,6040,0
|
|
20230818,145300,7938340,6040,6040,6040,6040,0
|
|
20230818,145200,7938340,6040,6040,6040,6040,0
|
|
20230818,145100,7938340,6040,6040,6040,6040,0
|
|
20230818,145000,7938340,6040,6040,6040,6040,0
|
|
20230818,144900,7938340,6040,6040,6040,6040,0
|
|
20230818,144800,7938340,6040,6040,6040,6040,0
|
|
20230818,144700,7938340,6040,6040,6040,6040,0
|
|
20230818,144600,7938340,6040,6040,6040,6040,63
|
|
20230818,144500,7557820,6030,6030,6030,6030,0
|
|
20230818,144400,7557820,6030,6030,6030,6030,0
|
|
20230818,144300,7557820,6030,6030,6030,6030,0
|
|
20230818,144200,7557820,6030,6030,6030,6030,10
|
|
20230818,144100,7497520,6080,6080,6080,6080,0
|
|
20230818,144000,7497520,6080,6080,6080,6080,0
|
|
20230818,143900,7497520,6080,6080,6080,6080,0
|
|
20230818,143800,7497520,6080,6080,6080,6080,0
|
|
20230818,143700,7497520,6080,6080,6080,6080,0
|
|
20230818,143600,7497520,6080,6080,6080,6080,0
|
|
20230818,143500,7497520,6080,6080,6080,6080,0
|
|
20230818,143400,7497520,6080,6080,6080,6080,0
|
|
20230818,143300,7497520,6080,6080,6080,6080,0
|
|
20230818,143200,7497520,6080,6080,6080,6080,0
|
|
20230818,143100,7497520,6080,6080,6080,6080,0
|
|
20230818,143000,7497520,6080,6080,6080,6080,0
|
|
20230818,142900,7497520,6080,6080,6080,6080,0
|
|
20230818,142800,7497520,6080,6080,6080,6080,0
|
|
20230818,142700,7497520,6080,6080,6080,6080,0
|
|
20230818,142600,7497520,6080,6080,6080,6080,0
|
|
20230818,142500,7497520,6080,6080,6080,6080,0
|
|
20230818,142400,7497520,6080,6080,6080,6080,0
|
|
20230818,142300,7497520,6080,6080,6080,6080,0
|
|
20230818,142200,7497520,6080,6080,6080,6080,0
|
|
20230818,142100,7497520,6080,6080,6080,6080,0
|
|
20230818,142000,7497520,6080,6080,6080,6080,0
|
|
20230818,141900,7497520,6080,6080,6080,6080,0
|
|
20230818,141800,7497520,6080,6080,6080,6080,0
|
|
20230818,141700,7497520,6080,6080,6080,6080,0
|
|
20230818,141600,7497520,6080,6080,6080,6080,0
|
|
20230818,141500,7497520,6080,6080,6080,6080,17
|
|
20230818,141400,7394160,6030,6030,6030,6030,0
|
|
20230818,141300,7394160,6030,6030,6030,6030,0
|
|
20230818,141200,7394160,6030,6030,6030,6030,0
|
|
20230818,141100,7394160,6030,6030,6030,6030,0
|
|
20230818,141000,7394160,6030,6030,6030,6030,0
|
|
20230818,140900,7394160,6030,6030,6030,6030,0
|
|
20230818,140800,7394160,6030,6030,6030,6030,0
|
|
20230818,140700,7394160,6030,6030,6030,6030,0
|
|
20230818,140600,7394160,6030,6030,6030,6030,0
|
|
20230818,140500,7394160,6030,6030,6030,6030,0
|
|
20230818,140400,7394160,6030,6030,6030,6030,0
|
|
20230818,140300,7394160,6030,6030,6030,6030,0
|
|
20230818,140200,7394160,6030,6030,6030,6030,0
|
|
20230818,140100,7394160,6030,6030,6030,6030,0
|
|
20230818,140000,7394160,6030,6030,6030,6030,0
|
|
20230818,135900,7394160,6030,6030,6030,6030,0
|
|
20230818,135800,7394160,6030,6030,6030,6030,0
|
|
20230818,135700,7394160,6030,6030,6030,6030,0
|
|
20230818,135600,7394160,6030,6030,6030,6030,0
|
|
20230818,135500,7394160,6030,6030,6030,6030,0
|
|
20230818,135400,7394160,6030,6030,6030,6030,0
|
|
20230818,135300,7394160,6030,6030,6030,6030,0
|
|
20230818,135200,7394160,6030,6030,6030,6030,0
|
|
20230818,135100,7394160,6030,6030,6030,6030,0
|
|
20230818,135000,7394160,6030,6030,6030,6030,10
|
|
20230818,134900,7333860,6080,6080,6080,6080,0
|
|
20230818,134800,7333860,6080,6080,6080,6080,0
|
|
20230818,134700,7333860,6080,6080,6080,6080,0
|
|
20230818,134600,7333860,6080,6080,6080,6080,0
|
|
20230818,134500,7333860,6080,6080,6080,6080,0
|
|
20230818,134400,7333860,6080,6080,6080,6080,0
|
|
20230818,134300,7333860,6080,6080,6080,6080,0
|
|
20230818,134200,7333860,6080,6080,6080,6080,0
|
|
20230818,134100,7333860,6080,6080,6080,6080,0
|
|
20230818,134000,7333860,6080,6080,6080,6080,0
|
|
20230818,133900,7333860,6080,6080,6080,6080,0
|
|
20230818,133800,7333860,6080,6080,6080,6080,0
|
|
20230818,133700,7333860,6080,6080,6080,6080,0
|
|
20230818,133600,7333860,6080,6080,6080,6080,0
|
|
20230818,133500,7333860,6080,6080,6080,6080,0
|
|
20230818,133400,7333860,6080,6080,6080,6080,0
|
|
20230818,133300,7333860,6080,6080,6080,6080,0
|
|
20230818,133200,7333860,6080,6080,6080,6080,0
|
|
20230818,133100,7333860,6080,6080,6080,6080,0
|
|
20230818,133000,7333860,6080,6080,6080,6080,0
|
|
20230818,132900,7333860,6080,6080,6080,6080,0
|
|
20230818,132800,7333860,6080,6080,6080,6080,0
|
|
20230818,132700,7333860,6080,6080,6080,6080,0
|
|
20230818,132600,7333860,6080,6080,6080,6080,0
|
|
20230818,132500,7333860,6080,6080,6080,6080,0
|
|
20230818,132400,7333860,6080,6080,6080,6080,0
|
|
20230818,132300,7333860,6080,6080,6080,6080,0
|
|
20230818,132200,7333860,6080,6080,6080,6080,0
|
|
20230818,132100,7333860,6080,6080,6080,6080,0
|
|
20230818,132000,7333860,6080,6080,6080,6080,0
|
|
20230818,131900,7333860,6080,6080,6080,6080,0
|
|
20230818,131800,7333860,6080,6080,6080,6080,0
|
|
20230818,131700,7333860,6080,6080,6080,6080,0
|
|
20230818,131600,7333860,6080,6080,6080,6080,0
|
|
20230818,131500,7333860,6080,6080,6080,6080,0
|
|
20230818,131400,7333860,6080,6080,6080,6080,22
|
|
20230818,131300,7200100,6080,6080,6080,6080,16
|
|
20230818,131200,7102820,6080,6080,6080,6080,0
|
|
20230818,131100,7102820,6080,6080,6080,6080,0
|
|
20230818,131000,7102820,6080,6080,6080,6080,0
|
|
20230818,130900,7102820,6080,6080,6080,6080,0
|
|
20230818,130800,7102820,6080,6080,6080,6080,0
|
|
20230818,130700,7102820,6080,6080,6080,6080,0
|
|
20230818,130600,7102820,6080,6080,6080,6080,0
|
|
20230818,130500,7102820,6080,6080,6080,6080,0
|
|
20230818,130400,7102820,6080,6080,6080,6080,0
|
|
20230818,130300,7102820,6080,6080,6080,6080,0
|
|
20230818,130200,7102820,6080,6080,6080,6080,0
|
|
20230818,130100,7102820,6080,6080,6080,6080,0
|
|
20230818,130000,7102820,6080,6080,6080,6080,1
|
|
20230818,125900,7096740,6080,6080,6080,6080,0
|
|
20230818,125800,7096740,6080,6080,6080,6080,0
|
|
20230818,125700,7096740,6080,6080,6080,6080,0
|
|
20230818,125600,7096740,6080,6080,6080,6080,0
|
|
20230818,125500,7096740,6080,6080,6080,6080,0
|
|
20230818,125400,7096740,6080,6080,6080,6080,0
|
|
20230818,125300,7096740,6080,6080,6080,6080,0
|
|
20230818,125200,7096740,6080,6080,6080,6080,0
|
|
20230818,125100,7096740,6080,6080,6080,6080,0
|
|
20230818,125000,7096740,6080,6080,6080,6080,0
|
|
20230818,124900,7096740,6080,6080,6080,6080,1
|
|
20230818,124800,7090660,6030,6050,6050,6030,141
|
|
20230818,124700,6239180,6100,6100,6100,6100,0
|
|
20230818,124600,6239180,6100,6100,6100,6100,0
|
|
20230818,124500,6239180,6100,6100,6100,6100,0
|
|
20230818,124400,6239180,6100,6100,6100,6100,0
|
|
20230818,124300,6239180,6100,6100,6100,6100,0
|
|
20230818,124200,6239180,6100,6100,6100,6100,0
|
|
20230818,124100,6239180,6100,6100,6100,6100,0
|
|
20230818,124000,6239180,6100,6100,6100,6100,0
|
|
20230818,123900,6239180,6100,6100,6100,6100,0
|
|
20230818,123800,6239180,6100,6100,6100,6100,0
|
|
20230818,123700,6239180,6100,6100,6100,6100,0
|
|
20230818,123600,6239180,6100,6100,6100,6100,0
|
|
20230818,123500,6239180,6100,6100,6100,6100,0
|
|
20230818,123400,6239180,6100,6100,6100,6100,0
|
|
20230818,123300,6239180,6100,6100,6100,6100,0
|
|
20230818,123200,6239180,6100,6100,6100,6100,0
|
|
20230818,123100,6239180,6100,6100,6100,6100,0
|
|
20230818,123000,6239180,6100,6100,6100,6100,0
|
|
20230818,122900,6239180,6100,6100,6100,6100,0
|
|
20230818,122800,6239180,6100,6100,6100,6100,0
|
|
20230818,122700,6239180,6100,6100,6100,6100,0
|
|
20230818,122600,6239180,6100,6100,6100,6100,0
|
|
20230818,122500,6239180,6100,6100,6100,6100,0
|
|
20230818,122400,6239180,6100,6100,6100,6100,0
|
|
20230818,122300,6239180,6100,6100,6100,6100,0
|
|
20230818,122200,6239180,6100,6100,6100,6100,0
|
|
20230818,122100,6239180,6100,6070,6100,6070,92
|
|
20230818,122000,5680710,6080,6080,6080,6080,0
|
|
20230818,121900,5680710,6080,6080,6080,6080,0
|
|
20230818,121800,5680710,6080,6080,6080,6080,0
|
|
20230818,121700,5680710,6080,6080,6080,6080,0
|
|
20230818,121600,5680710,6080,6080,6080,6080,0
|
|
20230818,121500,5680710,6080,6080,6080,6080,0
|
|
20230818,121400,5680710,6080,6080,6080,6080,0
|
|
20230818,121300,5680710,6080,6080,6080,6080,0
|
|
20230818,121200,5680710,6080,6080,6080,6080,0
|
|
20230818,121100,5680710,6080,6080,6080,6080,0
|
|
20230818,121000,5680710,6080,6080,6080,6080,16
|
|
20230818,120900,5583430,6080,6080,6080,6080,0
|
|
20230818,120800,5583430,6080,6080,6080,6080,0
|
|
20230818,120700,5583430,6080,6060,6080,6030,91
|
|
20230818,120600,5033550,6100,6100,6100,6100,0
|
|
20230818,120500,5033550,6100,6100,6100,6100,0
|
|
20230818,120400,5033550,6100,6100,6100,6100,0
|
|
20230818,120300,5033550,6100,6100,6100,6100,0
|
|
20230818,120200,5033550,6100,6100,6100,6100,0
|
|
20230818,120100,5033550,6100,6100,6100,6100,0
|
|
20230818,120000,5033550,6100,6100,6100,6100,0
|
|
20230818,115900,5033550,6100,6100,6100,6100,12
|
|
20230818,115800,4960350,6100,6100,6100,6100,0
|
|
20230818,115700,4960350,6100,6100,6100,6100,0
|
|
20230818,115600,4960350,6100,6100,6100,6100,0
|
|
20230818,115500,4960350,6100,6100,6100,6100,0
|
|
20230818,115400,4960350,6100,6100,6100,6100,0
|
|
20230818,115300,4960350,6100,6060,6100,6060,10
|
|
20230818,115200,4899710,6100,6100,6100,6100,0
|
|
20230818,115100,4899710,6100,6100,6100,6100,0
|
|
20230818,115000,4899710,6100,6100,6100,6100,0
|
|
20230818,114900,4899710,6100,6100,6100,6100,0
|
|
20230818,114800,4899710,6100,6100,6100,6100,0
|
|
20230818,114700,4899710,6100,6100,6100,6100,0
|
|
20230818,114600,4899710,6100,6100,6100,6100,0
|
|
20230818,114500,4899710,6100,6100,6100,6100,0
|
|
20230818,114400,4899710,6100,6100,6100,6100,0
|
|
20230818,114300,4899710,6100,6100,6100,6100,0
|
|
20230818,114200,4899710,6100,6100,6100,6100,0
|
|
20230818,114100,4899710,6100,6100,6100,6100,0
|
|
20230818,114000,4899710,6100,6100,6100,6100,0
|
|
20230818,113900,4899710,6100,6100,6100,6100,0
|
|
20230818,113800,4899710,6100,6100,6100,6100,0
|
|
20230818,113700,4899710,6100,6100,6100,6100,0
|
|
20230818,113600,4899710,6100,6100,6100,6100,0
|
|
20230818,113500,4899710,6100,6100,6100,6100,0
|
|
20230818,113400,4899710,6100,6100,6100,6100,0
|
|
20230818,113300,4899710,6100,6100,6100,6100,0
|
|
20230818,113200,4899710,6100,6100,6100,6100,0
|
|
20230818,113100,4899710,6100,6100,6100,6100,0
|
|
20230818,113000,4899710,6100,6100,6100,6100,0
|
|
20230818,112900,4899710,6100,6100,6100,6100,0
|
|
20230818,112800,4899710,6100,6100,6100,6100,0
|
|
20230818,112700,4899710,6100,6100,6100,6100,0
|
|
20230818,112600,4899710,6100,6100,6100,6100,0
|
|
20230818,112500,4899710,6100,6100,6100,6100,0
|
|
20230818,112400,4899710,6100,6100,6100,6100,0
|
|
20230818,112300,4899710,6100,6100,6100,6100,0
|
|
20230818,112200,4899710,6100,6100,6100,6100,0
|
|
20230818,112100,4899710,6100,6100,6100,6100,0
|
|
20230818,112000,4899710,6100,6100,6100,6100,0
|
|
20230818,111900,4899710,6100,6100,6100,6100,0
|
|
20230818,111800,4899710,6100,6100,6100,6100,1
|
|
20230818,111700,4893610,6070,6070,6070,6070,0
|
|
20230818,111600,4893610,6070,6070,6070,6070,53
|
|
20230818,111500,4571900,6100,6100,6100,6100,1
|
|
20230818,111400,4565800,6100,6100,6100,6100,0
|
|
20230818,111300,4565800,6100,6100,6100,6100,0
|
|
20230818,111200,4565800,6100,6100,6100,6100,0
|
|
20230818,111100,4565800,6100,6100,6100,6100,0
|
|
20230818,111000,4565800,6100,6100,6100,6100,0
|
|
20230818,110900,4565800,6100,6100,6100,6100,0
|
|
20230818,110800,4565800,6100,6100,6100,6100,0
|
|
20230818,110700,4565800,6100,6100,6100,6100,0
|
|
20230818,110600,4565800,6100,6100,6100,6100,0
|
|
20230818,110500,4565800,6100,6100,6100,6100,0
|
|
20230818,110400,4565800,6100,6100,6100,6100,0
|
|
20230818,110300,4565800,6100,6100,6100,6100,0
|
|
20230818,110200,4565800,6100,6100,6100,6100,0
|
|
20230818,110100,4565800,6100,6100,6100,6100,0
|
|
20230818,110000,4565800,6100,6100,6100,6100,0
|
|
20230818,105900,4565800,6100,6100,6100,6100,0
|
|
20230818,105800,4565800,6100,6100,6100,6100,0
|
|
20230818,105700,4565800,6100,6100,6100,6100,0
|
|
20230818,105600,4565800,6100,6100,6100,6100,0
|
|
20230818,105500,4565800,6100,6100,6100,6100,0
|
|
20230818,105400,4565800,6100,6100,6100,6100,0
|
|
20230818,105300,4565800,6100,6100,6100,6100,0
|
|
20230818,105200,4565800,6100,6100,6100,6100,0
|
|
20230818,105100,4565800,6100,6100,6100,6100,0
|
|
20230818,105000,4565800,6100,6100,6100,6100,0
|
|
20230818,104900,4565800,6100,6100,6100,6100,0
|
|
20230818,104800,4565800,6100,6100,6100,6100,0
|
|
20230818,104700,4565800,6100,6100,6100,6100,0
|
|
20230818,104600,4565800,6100,6100,6100,6100,0
|
|
20230818,104500,4565800,6100,6100,6100,6100,0
|
|
20230818,104400,4565800,6100,6100,6100,6100,1
|
|
20230818,104300,4559700,6090,6090,6090,6090,10
|
|
20230818,104200,4498800,6090,6090,6090,6090,0
|
|
20230818,104100,4498800,6090,6090,6090,6090,0
|
|
20230818,104000,4498800,6090,6090,6090,6090,0
|
|
20230818,103900,4498800,6090,6090,6090,6090,15
|
|
20230818,103800,4407450,6090,6090,6090,6090,0
|
|
20230818,103700,4407450,6090,6090,6090,6090,0
|
|
20230818,103600,4407450,6090,6090,6090,6090,0
|
|
20230818,103500,4407450,6090,6090,6090,6090,0
|
|
20230818,103400,4407450,6090,6090,6090,6090,0
|
|
20230818,103300,4407450,6090,6090,6090,6090,0
|
|
20230818,103200,4407450,6090,6090,6090,6090,0
|
|
20230818,103100,4407450,6090,6090,6090,6090,12
|
|
20230818,103000,4334370,6100,6100,6100,6100,0
|
|
20230818,102900,4334370,6100,6100,6100,6100,0
|
|
20230818,102800,4334370,6100,6100,6100,6100,0
|
|
20230818,102700,4334370,6100,6100,6100,6100,0
|
|
20230818,102600,4334370,6100,6100,6100,6100,0
|
|
20230818,102500,4334370,6100,6100,6100,6100,0
|
|
20230818,102400,4334370,6100,6100,6100,6100,0
|
|
20230818,102300,4334370,6100,6100,6100,6100,20
|
|
20230818,102200,4212370,6100,6100,6100,6100,0
|
|
20230818,102100,4212370,6100,6100,6100,6100,0
|
|
20230818,102000,4212370,6100,6100,6100,6100,0
|
|
20230818,101900,4212370,6100,6100,6100,6100,0
|
|
20230818,101800,4212370,6100,6100,6100,6100,0
|
|
20230818,101700,4212370,6100,6100,6100,6100,0
|
|
20230818,101600,4212370,6100,6100,6100,6100,0
|
|
20230818,101500,4212370,6100,6100,6100,6100,0
|
|
20230818,101400,4212370,6100,6100,6100,6100,0
|
|
20230818,101300,4212370,6100,6100,6100,6100,0
|
|
20230818,101200,4212370,6100,6100,6100,6100,0
|
|
20230818,101100,4212370,6100,6100,6100,6100,0
|
|
20230818,101000,4212370,6100,6100,6100,6100,0
|
|
20230818,100900,4212370,6100,6100,6100,6100,0
|
|
20230818,100800,4212370,6100,6100,6100,6100,0
|
|
20230818,100700,4212370,6100,6100,6100,6100,0
|
|
20230818,100600,4212370,6100,6100,6100,6100,0
|
|
20230818,100500,4212370,6100,6100,6100,6100,0
|
|
20230818,100400,4212370,6100,6100,6100,6100,0
|
|
20230818,100300,4212370,6100,6100,6100,6100,0
|
|
20230818,100200,4212370,6100,6100,6100,6100,0
|
|
20230818,100100,4212370,6100,6090,6100,6090,3
|
|
20230818,100000,4194090,6090,6090,6090,6090,1
|
|
20230818,095900,4188000,6070,6070,6070,6070,0
|
|
20230818,095800,4188000,6070,6070,6070,6070,15
|
|
20230818,095700,4096950,6100,6100,6100,6100,0
|
|
20230818,095600,4096950,6100,6100,6100,6100,0
|
|
20230818,095500,4096950,6100,6100,6100,6100,0
|
|
20230818,095400,4096950,6100,6100,6100,6100,0
|
|
20230818,095300,4096950,6100,6100,6100,6100,0
|
|
20230818,095200,4096950,6100,6100,6100,6100,0
|
|
20230818,095100,4096950,6100,6100,6100,6100,0
|
|
20230818,095000,4096950,6100,6100,6100,6100,0
|
|
20230818,094900,4096950,6100,6100,6100,6100,0
|
|
20230818,094800,4096950,6100,6100,6100,6100,0
|
|
20230818,094700,4096950,6100,6100,6100,6100,0
|
|
20230818,094600,4096950,6100,6100,6100,6100,0
|
|
20230818,094500,4096950,6100,6080,6100,6080,15
|
|
20230818,094400,4005730,6080,6070,6080,6070,19
|
|
20230818,094300,3890390,6070,6070,6070,6070,0
|
|
20230818,094200,3890390,6070,6070,6070,6070,0
|
|
20230818,094100,3890390,6070,6070,6070,6070,0
|
|
20230818,094000,3890390,6070,6070,6070,6070,0
|
|
20230818,093900,3890390,6070,6070,6070,6070,20
|
|
20230818,093800,3768990,6070,6070,6070,6070,0
|
|
20230818,093700,3768990,6070,6070,6070,6070,0
|
|
20230818,093600,3768990,6070,6070,6070,6070,0
|
|
20230818,093500,3768990,6070,6070,6070,6070,0
|
|
20230818,093400,3768990,6070,6070,6070,6070,0
|
|
20230818,093300,3768990,6070,6070,6070,6070,4
|
|
20230818,093200,3744710,6080,6080,6080,6080,0
|
|
20230818,093100,3744710,6080,6080,6080,6080,0
|
|
20230818,093000,3744710,6080,6080,6080,6080,0
|
|
20230818,092900,3744710,6080,6080,6080,6080,0
|
|
20230818,092800,3744710,6080,6080,6080,6080,0
|
|
20230818,092700,3744710,6080,6080,6080,6080,0
|
|
20230818,092600,3744710,6080,6080,6080,6080,0
|
|
20230818,092500,3744710,6080,6080,6080,6080,0
|
|
20230818,092400,3744710,6080,6080,6080,6080,0
|
|
20230818,092300,3744710,6080,6080,6080,6080,0
|
|
20230818,092200,3744710,6080,6080,6080,6080,0
|
|
20230818,092100,3744710,6080,6080,6080,6080,0
|
|
20230818,092000,3744710,6080,6080,6080,6080,0
|
|
20230818,091900,3744710,6080,6080,6080,6080,0
|
|
20230818,091800,3744710,6080,6080,6080,6080,0
|
|
20230818,091700,3744710,6080,6080,6080,6080,0
|
|
20230818,091600,3744710,6080,6080,6080,6080,0
|
|
20230818,091500,3744710,6080,6080,6080,6080,0
|
|
20230818,091400,3744710,6080,6080,6080,6080,0
|
|
20230818,091300,3744710,6080,6080,6080,6080,0
|
|
20230818,091200,3744710,6080,6080,6080,6080,0
|
|
20230818,091100,3744710,6080,6080,6080,6080,0
|
|
20230818,091000,3744710,6080,6080,6080,6080,1
|
|
20230818,090900,3738630,6070,6070,6070,6070,0
|
|
20230818,090800,3738630,6070,6050,6070,6050,55
|
|
20230818,090700,3405860,6050,6040,6050,6040,10
|
|
20230818,090600,3345450,6050,6050,6050,6050,0
|
|
20230818,090500,3345450,6050,6050,6050,6050,0
|
|
20230818,090400,3345450,6050,6020,6050,6010,217
|
|
20230818,090300,2040370,6110,6050,6110,6040,238
|
|
20230818,090200,602290,6250,6250,6250,6250,0
|
|
20230818,090100,602290,6250,6250,6250,6250,1
|
|
20230818,090000,596040,6020,6010,6300,6010,99
|