589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184600,1974750690,5950,5950,5950,5950,7133
|
|
20230822,184500,1974750690,5950,5950,5950,5950,0
|
|
20230822,184400,1974750690,5950,5950,5950,5950,0
|
|
20230822,184300,1974750690,5950,5950,5950,5950,0
|
|
20230822,184200,1974750690,5950,5950,5950,5950,0
|
|
20230822,184100,1974750690,5950,5950,5950,5950,0
|
|
20230822,184000,1974750690,5950,5950,5950,5950,0
|
|
20230822,183900,1974750690,5950,5950,5950,5950,0
|
|
20230822,183800,1974750690,5950,5950,5950,5950,0
|
|
20230822,183700,1974750690,5950,5950,5950,5950,0
|
|
20230822,183600,1974750690,5950,5950,5950,5950,0
|
|
20230822,183500,1974750690,5950,5950,5950,5950,0
|
|
20230822,183400,1974750690,5950,5950,5950,5950,0
|
|
20230822,183300,1974750690,5950,5950,5950,5950,0
|
|
20230822,183200,1974750690,5950,5950,5950,5950,0
|
|
20230822,183100,1974750690,5950,5950,5950,5950,0
|
|
20230822,183000,1974750690,5950,5950,5950,5950,0
|
|
20230822,182900,1974750690,5950,5950,5950,5950,0
|
|
20230822,182800,1974750690,5950,5950,5950,5950,0
|
|
20230822,182700,1974750690,5950,5950,5950,5950,0
|
|
20230822,182600,1974750690,5950,5950,5950,5950,0
|
|
20230822,182500,1974750690,5950,5950,5950,5950,0
|
|
20230822,182400,1974750690,5950,5950,5950,5950,0
|
|
20230822,182300,1974750690,5950,5950,5950,5950,0
|
|
20230822,182200,1974750690,5950,5950,5950,5950,0
|
|
20230822,182100,1974750690,5950,5950,5950,5950,0
|
|
20230822,182000,1974750690,5950,5950,5950,5950,0
|
|
20230822,181900,1974750690,5950,5950,5950,5950,0
|
|
20230822,181800,1974750690,5950,5950,5950,5950,0
|
|
20230822,181700,1974750690,5950,5950,5950,5950,0
|
|
20230822,181600,1974750690,5950,5950,5950,5950,7133
|
|
20230822,181500,1974750690,5950,5950,5950,5950,0
|
|
20230822,181400,1974750690,5950,5950,5950,5950,0
|
|
20230822,181300,1974750690,5950,5950,5950,5950,0
|
|
20230822,181200,1974750690,5950,5950,5950,5950,0
|
|
20230822,181100,1974750690,5950,5950,5950,5950,0
|
|
20230822,181000,1974750690,5950,5950,5950,5950,0
|
|
20230822,180900,1974750690,5950,5950,5950,5950,0
|
|
20230822,180800,1974750690,5950,5950,5950,5950,0
|
|
20230822,180700,1974750690,5950,5950,5950,5950,0
|
|
20230822,180600,1974750690,5950,5950,5950,5950,0
|
|
20230822,180500,1974750690,5950,5950,5950,5950,0
|
|
20230822,180400,1974750690,5950,5950,5950,5950,0
|
|
20230822,180300,1974750690,5950,5950,5950,5950,0
|
|
20230822,180200,1974750690,5950,5950,5950,5950,0
|
|
20230822,180100,1974750690,5950,5950,5950,5950,0
|
|
20230822,180000,1974750690,5950,5950,5950,5950,0
|
|
20230822,175900,1974750690,5950,5950,5950,5950,0
|
|
20230822,175800,1974750690,5950,5950,5950,5950,0
|
|
20230822,175700,1974750690,5950,5950,5950,5950,0
|
|
20230822,175600,1974750690,5950,5950,5950,5950,0
|
|
20230822,175500,1974750690,5950,5950,5950,5950,0
|
|
20230822,175400,1974750690,5950,5950,5950,5950,0
|
|
20230822,175300,1974750690,5950,5950,5950,5950,0
|
|
20230822,175200,1974750690,5950,5950,5950,5950,0
|
|
20230822,175100,1974750690,5950,5950,5950,5950,0
|
|
20230822,175000,1974750690,5950,5950,5950,5950,0
|
|
20230822,174900,1974750690,5950,5950,5950,5950,0
|
|
20230822,174800,1974750690,5950,5950,5950,5950,0
|
|
20230822,174700,1974750690,5950,5950,5950,5950,0
|
|
20230822,174600,1974750690,5950,5950,5950,5950,7133
|
|
20230822,174500,1974750690,5950,5950,5950,5950,0
|
|
20230822,174400,1974750690,5950,5950,5950,5950,0
|
|
20230822,174300,1974750690,5950,5950,5950,5950,0
|
|
20230822,174200,1974750690,5950,5950,5950,5950,0
|
|
20230822,174100,1974750690,5950,5950,5950,5950,0
|
|
20230822,174000,1974750690,5950,5950,5950,5950,0
|
|
20230822,173900,1974750690,5950,5950,5950,5950,0
|
|
20230822,173800,1974750690,5950,5950,5950,5950,0
|
|
20230822,173700,1974750690,5950,5950,5950,5950,0
|
|
20230822,173600,1974750690,5950,5950,5950,5950,0
|
|
20230822,173500,1974750690,5950,5950,5950,5950,0
|
|
20230822,173400,1974750690,5950,5950,5950,5950,0
|
|
20230822,173300,1974750690,5950,5950,5950,5950,0
|
|
20230822,173200,1974750690,5950,5950,5950,5950,0
|
|
20230822,173100,1974750690,5950,5950,5950,5950,0
|
|
20230822,173000,1974750690,5950,5950,5950,5950,0
|
|
20230822,172900,1974750690,5950,5950,5950,5950,0
|
|
20230822,172800,1974750690,5950,5950,5950,5950,0
|
|
20230822,172700,1974750690,5950,5950,5950,5950,0
|
|
20230822,172600,1974750690,5950,5950,5950,5950,0
|
|
20230822,172500,1974750690,5950,5950,5950,5950,0
|
|
20230822,172400,1974750690,5950,5950,5950,5950,0
|
|
20230822,172300,1974750690,5950,5950,5950,5950,0
|
|
20230822,172200,1974750690,5950,5950,5950,5950,0
|
|
20230822,172100,1974750690,5950,5950,5950,5950,0
|
|
20230822,172000,1974750690,5950,5950,5950,5950,0
|
|
20230822,171900,1974750690,5950,5950,5950,5950,0
|
|
20230822,171800,1974750690,5950,5950,5950,5950,0
|
|
20230822,171700,1974750690,5950,5950,5950,5950,0
|
|
20230822,171600,1974750690,5950,5950,5950,5950,7133
|
|
20230822,171500,1974750690,5950,5950,5950,5950,0
|
|
20230822,171400,1974750690,5950,5950,5950,5950,0
|
|
20230822,171300,1974750690,5950,5950,5950,5950,0
|
|
20230822,171200,1974750690,5950,5950,5950,5950,0
|
|
20230822,171100,1974750690,5950,5950,5950,5950,0
|
|
20230822,171000,1974750690,5950,5950,5950,5950,0
|
|
20230822,170900,1974750690,5950,5950,5950,5950,0
|
|
20230822,170800,1974750690,5950,5950,5950,5950,0
|
|
20230822,170700,1974750690,5950,5950,5950,5950,0
|
|
20230822,170600,1974750690,5950,5950,5950,5950,0
|
|
20230822,170500,1974750690,5950,5950,5950,5950,0
|
|
20230822,170400,1974750690,5950,5950,5950,5950,0
|
|
20230822,170300,1974750690,5950,5950,5950,5950,0
|
|
20230822,170200,1974750690,5950,5950,5950,5950,0
|
|
20230822,170100,1974750690,5950,5950,5950,5950,0
|
|
20230822,170000,1974750690,5950,5950,5950,5950,0
|
|
20230822,165900,1974750690,5950,5950,5950,5950,0
|
|
20230822,165800,1974750690,5950,5950,5950,5950,0
|
|
20230822,165700,1974750690,5950,5950,5950,5950,0
|
|
20230822,165600,1974750690,5950,5950,5950,5950,0
|
|
20230822,165500,1974750690,5950,5950,5950,5950,0
|
|
20230822,165400,1974750690,5950,5950,5950,5950,0
|
|
20230822,165300,1974750690,5950,5950,5950,5950,0
|
|
20230822,165200,1974750690,5950,5950,5950,5950,0
|
|
20230822,165100,1974750690,5950,5950,5950,5950,0
|
|
20230822,165000,1974750690,5950,5950,5950,5950,0
|
|
20230822,164900,1974750690,5950,5950,5950,5950,0
|
|
20230822,164800,1974750690,5950,5950,5950,5950,0
|
|
20230822,164700,1974750690,5950,5950,5950,5950,0
|
|
20230822,164600,1974750690,5950,5950,5950,5950,7133
|
|
20230822,164500,1974750690,5950,5950,5950,5950,0
|
|
20230822,164400,1974750690,5950,5950,5950,5950,0
|
|
20230822,164300,1974750690,5950,5950,5950,5950,0
|
|
20230822,164200,1974750690,5950,5950,5950,5950,0
|
|
20230822,164100,1974750690,5950,5950,5950,5950,0
|
|
20230822,164000,1974750690,5950,5950,5950,5950,0
|
|
20230822,163900,1974750690,5950,5950,5950,5950,0
|
|
20230822,163800,1974750690,5950,5950,5950,5950,0
|
|
20230822,163700,1974750690,5950,5950,5950,5950,0
|
|
20230822,163600,1974750690,5950,5950,5950,5950,0
|
|
20230822,163500,1974750690,5950,5950,5950,5950,0
|
|
20230822,163400,1974750690,5950,5950,5950,5950,0
|
|
20230822,163300,1974750690,5950,5950,5950,5950,0
|
|
20230822,163200,1974750690,5950,5950,5950,5950,0
|
|
20230822,163100,1974750690,5950,5950,5950,5950,0
|
|
20230822,163000,1974750690,5950,5950,5950,5950,0
|
|
20230822,162900,1974750690,5950,5950,5950,5950,0
|
|
20230822,162800,1974750690,5950,5950,5950,5950,0
|
|
20230822,162700,1974750690,5950,5950,5950,5950,0
|
|
20230822,162600,1974750690,5950,5950,5950,5950,0
|
|
20230822,162500,1974750690,5950,5950,5950,5950,0
|
|
20230822,162400,1974750690,5950,5950,5950,5950,0
|
|
20230822,162300,1974750690,5950,5950,5950,5950,0
|
|
20230822,162200,1974750690,5950,5950,5950,5950,0
|
|
20230822,162100,1974750690,5950,5950,5950,5950,0
|
|
20230822,162000,1974750690,5950,5950,5950,5950,0
|
|
20230822,161900,1974750690,5950,5950,5950,5950,0
|
|
20230822,161800,1974750690,5950,5950,5950,5950,0
|
|
20230822,161700,1974750690,5950,5950,5950,5950,0
|
|
20230822,161600,1974750690,5950,5950,5950,5950,7133
|
|
20230822,161500,1974750690,5950,5950,5950,5950,0
|
|
20230822,161400,1974750690,5950,5950,5950,5950,0
|
|
20230822,161300,1974750690,5950,5950,5950,5950,0
|
|
20230822,161200,1974750690,5950,5950,5950,5950,0
|
|
20230822,161100,1974750690,5950,5950,5950,5950,0
|
|
20230822,161000,1974750690,5950,5950,5950,5950,0
|
|
20230822,160900,1974750690,5950,5950,5950,5950,0
|
|
20230822,160800,1974750690,5950,5950,5950,5950,0
|
|
20230822,160700,1974750690,5950,5950,5950,5950,0
|
|
20230822,160600,1974750690,5950,5950,5950,5950,0
|
|
20230822,160500,1974750690,5950,5950,5950,5950,0
|
|
20230822,160400,1974750690,5950,5950,5950,5950,0
|
|
20230822,160300,1974750690,5950,5950,5950,5950,0
|
|
20230822,160200,1974750690,5950,5950,5950,5950,0
|
|
20230822,160100,1974750690,5950,5950,5950,5950,0
|
|
20230822,160000,1974750690,5950,5950,5950,5950,0
|
|
20230822,155900,1974750690,5950,5950,5950,5950,0
|
|
20230822,155800,1974750690,5950,5950,5950,5950,0
|
|
20230822,155700,1974750690,5950,5950,5950,5950,0
|
|
20230822,155600,1974750690,5950,5950,5950,5950,0
|
|
20230822,155500,1974750690,5950,5950,5950,5950,0
|
|
20230822,155400,1974750690,5950,5950,5950,5950,0
|
|
20230822,155300,1974750690,5950,5950,5950,5950,0
|
|
20230822,155200,1974750690,5950,5950,5950,5950,0
|
|
20230822,155100,1974750690,5950,5950,5950,5950,0
|
|
20230822,155000,1974750690,5950,5950,5950,5950,0
|
|
20230822,154900,1974750690,5950,5950,5950,5950,0
|
|
20230822,154800,1974750690,5950,5950,5950,5950,0
|
|
20230822,154700,1974750690,5950,5950,5950,5950,0
|
|
20230822,154600,1974750690,5950,5950,5950,5950,7133
|
|
20230822,154500,1974750690,5950,5950,5950,5950,0
|
|
20230822,154400,1974750690,5950,5950,5950,5950,0
|
|
20230822,154300,1974750690,5950,5950,5950,5950,0
|
|
20230822,154200,1974750690,5950,5950,5950,5950,0
|
|
20230822,154100,1974750690,5950,5950,5950,5950,0
|
|
20230822,154000,1974750690,5950,5950,5950,5950,0
|
|
20230822,153900,1974750690,5950,5950,5950,5950,0
|
|
20230822,153800,1974750690,5950,5950,5950,5950,0
|
|
20230822,153700,1974750690,5950,5950,5950,5950,0
|
|
20230822,153600,1974750690,5950,5950,5950,5950,0
|
|
20230822,153500,1974750690,5950,5950,5950,5950,0
|
|
20230822,153400,1974750690,5950,5950,5950,5950,0
|
|
20230822,153300,1974750690,5950,5950,5950,5950,0
|
|
20230822,153200,1974750690,5950,5950,5950,5950,0
|
|
20230822,153100,1974750690,5950,5950,5950,5950,0
|
|
20230822,153000,1974750690,5950,5950,5950,5950,7133
|
|
20230822,152900,1932309340,6060,6060,6060,6060,0
|
|
20230822,152800,1932309340,6060,6060,6060,6060,0
|
|
20230822,152700,1932309340,6060,6060,6060,6060,0
|
|
20230822,152600,1932309340,6060,6060,6060,6060,0
|
|
20230822,152500,1932309340,6060,6060,6060,6060,0
|
|
20230822,152400,1932309340,6060,6060,6060,6060,0
|
|
20230822,152300,1932309340,6060,6060,6060,6060,0
|
|
20230822,152200,1932309340,6060,6060,6060,6060,0
|
|
20230822,152100,1932309340,6060,6060,6060,6060,0
|
|
20230822,152000,1932309340,6060,6060,6060,6060,0
|
|
20230822,151900,1932309340,6060,6060,6060,6060,12
|
|
20230822,151800,1932236620,6000,6010,6010,6000,585
|
|
20230822,151700,1928722450,6060,6060,6060,6060,0
|
|
20230822,151600,1928722450,6060,6000,6060,6000,244
|
|
20230822,151500,1927258390,6000,6010,6010,6000,51
|
|
20230822,151400,1926952080,6000,6000,6000,6000,0
|
|
20230822,151300,1926952080,6000,6000,6000,6000,551
|
|
20230822,151200,1923646080,6010,6010,6020,6010,464
|
|
20230822,151100,1920856940,6020,6040,6040,6020,12
|
|
20230822,151000,1920784660,6040,6060,6060,6040,10
|
|
20230822,150900,1920724170,6060,6070,6070,6060,126
|
|
20230822,150800,1919960150,6090,6070,6090,6060,665
|
|
20230822,150700,1915922790,6070,6030,6070,6030,1522
|
|
20230822,150600,1906718910,6040,6030,6040,6010,1050
|
|
20230822,150500,1900397230,6030,6030,6040,6030,33
|
|
20230822,150400,1900197950,6040,6010,6040,6010,520
|
|
20230822,150300,1897062260,6030,6030,6030,6010,19
|
|
20230822,150200,1896947880,6030,6020,6030,6010,141
|
|
20230822,150100,1896099330,6030,6030,6030,6030,0
|
|
20230822,150000,1896099330,6030,6000,6030,6000,2137
|
|
20230822,145900,1883253640,5990,5990,5990,5990,407
|
|
20230822,145800,1880815710,6000,6000,6000,6000,16
|
|
20230822,145700,1880719710,5980,5980,5990,5980,221
|
|
20230822,145600,1879397990,5970,5940,5970,5940,126
|
|
20230822,145500,1878649040,5940,5970,5970,5930,754
|
|
20230822,145400,1874162140,5970,5970,5970,5970,220
|
|
20230822,145300,1872848740,5970,5970,5970,5970,102
|
|
20230822,145200,1872239800,5970,5970,6010,5970,259
|
|
20230822,145100,1870693530,6000,5980,6000,5980,120
|
|
20230822,145000,1869973930,5970,5980,6010,5960,220
|
|
20230822,144900,1868659970,5970,5980,5980,5970,413
|
|
20230822,144800,1866190970,5980,6040,6040,5970,1369
|
|
20230822,144700,1857983980,6010,6010,6010,6010,121
|
|
20230822,144600,1857256770,6010,6010,6010,6010,1
|
|
20230822,144500,1857250760,6050,6050,6050,6050,0
|
|
20230822,144400,1857250760,6050,6030,6050,6030,248
|
|
20230822,144300,1855750740,5990,6000,6030,5990,105
|
|
20230822,144200,1855119360,6000,6030,6030,6000,395
|
|
20230822,144100,1852742340,5990,5990,5990,5990,9
|
|
20230822,144000,1852688430,6000,5990,6000,5990,1655
|
|
20230822,143900,1842759070,5990,5950,5990,5950,517
|
|
20230822,143800,1839671780,5940,5940,5950,5940,478
|
|
20230822,143700,1836831970,5940,5940,5950,5930,985
|
|
20230822,143600,1830985660,5940,5930,5940,5920,747
|
|
20230822,143500,1826557780,5930,5930,5940,5920,1465
|
|
20230822,143400,1817867110,5940,5920,5940,5920,221
|
|
20230822,143300,1816556790,5920,5910,5920,5900,4113
|
|
20230822,143200,1792244990,5910,6000,6000,5900,8358
|
|
20230822,143100,1742517510,6000,6000,6000,5970,2032
|
|
20230822,143000,1730366590,6020,5980,6020,5970,1429
|
|
20230822,142900,1721823720,5950,6040,6040,5950,8809
|
|
20230822,142800,1669020890,6040,6080,6080,6040,1707
|
|
20230822,142700,1658673110,6090,6010,6110,6010,1861
|
|
20230822,142600,1647376530,6010,6050,6050,6000,7226
|
|
20230822,142500,1603900000,6050,6140,6170,6030,16568
|
|
20230822,142400,1503449420,6130,6350,6390,5940,53420
|
|
20230822,142300,1177329230,6360,6690,6940,6350,48221
|
|
20230822,142200,857604910,6680,6740,6970,6390,56366
|
|
20230822,142100,474520130,6740,6460,6930,6460,26657
|
|
20230822,142000,296708780,6960,6960,6960,6960,0
|
|
20230822,141900,296708780,6960,6400,6960,6400,38663
|
|
20230822,141800,31615170,6500,6170,6500,6170,3791
|
|
20230822,141700,7600670,6100,6080,6100,6080,233
|
|
20230822,141600,6183010,6080,6080,6080,6080,0
|
|
20230822,141500,6183010,6080,6080,6080,6080,0
|
|
20230822,141400,6183010,6080,6080,6080,6080,0
|
|
20230822,141300,6183010,6080,6080,6080,6080,0
|
|
20230822,141200,6183010,6080,6080,6080,6080,0
|
|
20230822,141100,6183010,6080,6080,6080,6080,0
|
|
20230822,141000,6183010,6080,6080,6080,6080,0
|
|
20230822,140900,6183010,6080,6080,6080,6080,0
|
|
20230822,140800,6183010,6080,6080,6080,6080,0
|
|
20230822,140700,6183010,6080,6080,6080,6080,0
|
|
20230822,140600,6183010,6080,6080,6080,6080,0
|
|
20230822,140500,6183010,6080,6080,6080,6080,0
|
|
20230822,140400,6183010,6080,6080,6080,6080,0
|
|
20230822,140300,6183010,6080,6080,6080,6080,0
|
|
20230822,140200,6183010,6080,6080,6080,6080,0
|
|
20230822,140100,6183010,6080,6080,6080,6080,0
|
|
20230822,140000,6183010,6080,6080,6080,6080,0
|
|
20230822,135900,6183010,6080,6070,6080,6070,6
|
|
20230822,135800,6146560,6080,6080,6080,6080,0
|
|
20230822,135700,6146560,6080,6080,6080,6080,0
|
|
20230822,135600,6146560,6080,6080,6080,6080,0
|
|
20230822,135500,6146560,6080,6080,6080,6080,0
|
|
20230822,135400,6146560,6080,6080,6080,6080,0
|
|
20230822,135300,6146560,6080,6080,6080,6080,1
|
|
20230822,135200,6140480,6060,6060,6060,6060,0
|
|
20230822,135100,6140480,6060,6060,6060,6060,0
|
|
20230822,135000,6140480,6060,6060,6060,6060,0
|
|
20230822,134900,6140480,6060,6060,6060,6060,0
|
|
20230822,134800,6140480,6060,6060,6060,6060,0
|
|
20230822,134700,6140480,6060,6060,6060,6060,0
|
|
20230822,134600,6140480,6060,6060,6060,6060,7
|
|
20230822,134500,6098060,6080,6080,6080,6080,0
|
|
20230822,134400,6098060,6080,6080,6080,6080,0
|
|
20230822,134300,6098060,6080,6080,6080,6080,0
|
|
20230822,134200,6098060,6080,6080,6080,6080,0
|
|
20230822,134100,6098060,6080,6080,6080,6080,0
|
|
20230822,134000,6098060,6080,6080,6080,6080,0
|
|
20230822,133900,6098060,6080,6080,6080,6080,0
|
|
20230822,133800,6098060,6080,6080,6080,6080,0
|
|
20230822,133700,6098060,6080,6080,6080,6080,0
|
|
20230822,133600,6098060,6080,6080,6080,6080,0
|
|
20230822,133500,6098060,6080,6080,6080,6080,0
|
|
20230822,133400,6098060,6080,6080,6080,6080,0
|
|
20230822,133300,6098060,6080,6080,6080,6080,0
|
|
20230822,133200,6098060,6080,6080,6080,6080,0
|
|
20230822,133100,6098060,6080,6080,6080,6080,0
|
|
20230822,133000,6098060,6080,6080,6080,6080,0
|
|
20230822,132900,6098060,6080,6080,6080,6080,0
|
|
20230822,132800,6098060,6080,6080,6080,6080,0
|
|
20230822,132700,6098060,6080,6080,6080,6080,0
|
|
20230822,132600,6098060,6080,6080,6080,6080,0
|
|
20230822,132500,6098060,6080,6080,6080,6080,0
|
|
20230822,132400,6098060,6080,6080,6080,6080,0
|
|
20230822,132300,6098060,6080,6080,6080,6080,0
|
|
20230822,132200,6098060,6080,6080,6080,6080,0
|
|
20230822,132100,6098060,6080,6080,6080,6080,0
|
|
20230822,132000,6098060,6080,6080,6080,6080,0
|
|
20230822,131900,6098060,6080,6080,6080,6080,0
|
|
20230822,131800,6098060,6080,6080,6080,6080,0
|
|
20230822,131700,6098060,6080,6080,6080,6080,0
|
|
20230822,131600,6098060,6080,6080,6080,6080,0
|
|
20230822,131500,6098060,6080,6080,6080,6080,0
|
|
20230822,131400,6098060,6080,6080,6080,6080,0
|
|
20230822,131300,6098060,6080,6080,6080,6080,0
|
|
20230822,131200,6098060,6080,6080,6080,6080,1
|
|
20230822,131100,6091980,6080,6080,6080,6080,0
|
|
20230822,131000,6091980,6080,6080,6080,6080,0
|
|
20230822,130900,6091980,6080,6080,6080,6080,0
|
|
20230822,130800,6091980,6080,6080,6080,6080,0
|
|
20230822,130700,6091980,6080,6080,6080,6080,0
|
|
20230822,130600,6091980,6080,6080,6080,6080,0
|
|
20230822,130500,6091980,6080,6080,6080,6080,0
|
|
20230822,130400,6091980,6080,6080,6080,6080,0
|
|
20230822,130300,6091980,6080,6080,6080,6080,0
|
|
20230822,130200,6091980,6080,6080,6080,6080,0
|
|
20230822,130100,6091980,6080,6080,6080,6080,0
|
|
20230822,130000,6091980,6080,6080,6080,6080,0
|
|
20230822,125900,6091980,6080,6080,6080,6080,0
|
|
20230822,125800,6091980,6080,6080,6080,6080,0
|
|
20230822,125700,6091980,6080,6080,6080,6080,0
|
|
20230822,125600,6091980,6080,6080,6080,6080,0
|
|
20230822,125500,6091980,6080,6080,6080,6080,0
|
|
20230822,125400,6091980,6080,6080,6080,6080,0
|
|
20230822,125300,6091980,6080,6080,6080,6080,0
|
|
20230822,125200,6091980,6080,6080,6080,6080,0
|
|
20230822,125100,6091980,6080,6080,6080,6080,0
|
|
20230822,125000,6091980,6080,6080,6080,6080,0
|
|
20230822,124900,6091980,6080,6080,6080,6080,0
|
|
20230822,124800,6091980,6080,6080,6080,6080,0
|
|
20230822,124700,6091980,6080,6080,6080,6080,0
|
|
20230822,124600,6091980,6080,6080,6080,6080,0
|
|
20230822,124500,6091980,6080,6080,6080,6080,0
|
|
20230822,124400,6091980,6080,6080,6080,6080,0
|
|
20230822,124300,6091980,6080,6080,6080,6080,0
|
|
20230822,124200,6091980,6080,6080,6080,6080,0
|
|
20230822,124100,6091980,6080,6080,6080,6080,0
|
|
20230822,124000,6091980,6080,6080,6080,6080,0
|
|
20230822,123900,6091980,6080,6080,6080,6080,0
|
|
20230822,123800,6091980,6080,6080,6080,6080,0
|
|
20230822,123700,6091980,6080,6080,6080,6080,0
|
|
20230822,123600,6091980,6080,6080,6080,6080,0
|
|
20230822,123500,6091980,6080,6080,6080,6080,0
|
|
20230822,123400,6091980,6080,6080,6080,6080,0
|
|
20230822,123300,6091980,6080,6080,6080,6080,0
|
|
20230822,123200,6091980,6080,6080,6080,6080,0
|
|
20230822,123100,6091980,6080,6080,6080,6080,0
|
|
20230822,123000,6091980,6080,6080,6080,6080,0
|
|
20230822,122900,6091980,6080,6080,6080,6080,0
|
|
20230822,122800,6091980,6080,6080,6080,6080,0
|
|
20230822,122700,6091980,6080,6080,6080,6080,0
|
|
20230822,122600,6091980,6080,6080,6080,6080,0
|
|
20230822,122500,6091980,6080,6080,6080,6080,0
|
|
20230822,122400,6091980,6080,6080,6080,6080,0
|
|
20230822,122300,6091980,6080,6080,6080,6080,0
|
|
20230822,122200,6091980,6080,6080,6080,6080,0
|
|
20230822,122100,6091980,6080,6080,6080,6080,0
|
|
20230822,122000,6091980,6080,6080,6080,6080,0
|
|
20230822,121900,6091980,6080,6080,6080,6080,0
|
|
20230822,121800,6091980,6080,6080,6080,6080,0
|
|
20230822,121700,6091980,6080,6080,6080,6080,0
|
|
20230822,121600,6091980,6080,6080,6080,6080,0
|
|
20230822,121500,6091980,6080,6080,6080,6080,0
|
|
20230822,121400,6091980,6080,6080,6080,6080,0
|
|
20230822,121300,6091980,6080,6080,6080,6080,0
|
|
20230822,121200,6091980,6080,6080,6080,6080,0
|
|
20230822,121100,6091980,6080,6080,6080,6080,0
|
|
20230822,121000,6091980,6080,6080,6080,6080,0
|
|
20230822,120900,6091980,6080,6080,6080,6080,0
|
|
20230822,120800,6091980,6080,6080,6080,6080,0
|
|
20230822,120700,6091980,6080,6080,6080,6080,0
|
|
20230822,120600,6091980,6080,6080,6080,6080,0
|
|
20230822,120500,6091980,6080,6080,6080,6080,0
|
|
20230822,120400,6091980,6080,6080,6080,6080,0
|
|
20230822,120300,6091980,6080,6080,6080,6080,0
|
|
20230822,120200,6091980,6080,6080,6080,6080,0
|
|
20230822,120100,6091980,6080,6080,6080,6080,0
|
|
20230822,120000,6091980,6080,6080,6080,6080,0
|
|
20230822,115900,6091980,6080,6080,6080,6080,0
|
|
20230822,115800,6091980,6080,6080,6080,6080,0
|
|
20230822,115700,6091980,6080,6080,6080,6080,1
|
|
20230822,115600,6085900,6060,6060,6060,6060,0
|
|
20230822,115500,6085900,6060,6060,6060,6060,0
|
|
20230822,115400,6085900,6060,6060,6060,6060,0
|
|
20230822,115300,6085900,6060,6060,6060,6060,0
|
|
20230822,115200,6085900,6060,6060,6060,6060,10
|
|
20230822,115100,6025300,6080,6080,6080,6080,5
|
|
20230822,115000,5994900,6100,6100,6100,6100,0
|
|
20230822,114900,5994900,6100,6100,6100,6100,0
|
|
20230822,114800,5994900,6100,6100,6100,6100,0
|
|
20230822,114700,5994900,6100,6100,6100,6100,0
|
|
20230822,114600,5994900,6100,6100,6100,6100,0
|
|
20230822,114500,5994900,6100,6100,6100,6100,0
|
|
20230822,114400,5994900,6100,6100,6100,6100,0
|
|
20230822,114300,5994900,6100,6100,6100,6100,0
|
|
20230822,114200,5994900,6100,6070,6100,6070,4
|
|
20230822,114100,5970560,6060,6060,6060,6060,0
|
|
20230822,114000,5970560,6060,6060,6060,6060,0
|
|
20230822,113900,5970560,6060,6060,6060,6060,0
|
|
20230822,113800,5970560,6060,6060,6060,6060,0
|
|
20230822,113700,5970560,6060,6060,6060,6060,47
|
|
20230822,113600,5685740,6100,6100,6100,6100,0
|
|
20230822,113500,5685740,6100,6100,6100,6100,0
|
|
20230822,113400,5685740,6100,6100,6100,6100,0
|
|
20230822,113300,5685740,6100,6100,6100,6100,0
|
|
20230822,113200,5685740,6100,6100,6100,6100,0
|
|
20230822,113100,5685740,6100,6100,6100,6100,0
|
|
20230822,113000,5685740,6100,6100,6100,6100,0
|
|
20230822,112900,5685740,6100,6100,6100,6100,0
|
|
20230822,112800,5685740,6100,6100,6100,6100,0
|
|
20230822,112700,5685740,6100,6100,6100,6100,0
|
|
20230822,112600,5685740,6100,6100,6100,6100,0
|
|
20230822,112500,5685740,6100,6100,6100,6100,0
|
|
20230822,112400,5685740,6100,6100,6100,6100,0
|
|
20230822,112300,5685740,6100,6100,6100,6100,0
|
|
20230822,112200,5685740,6100,6100,6100,6100,0
|
|
20230822,112100,5685740,6100,6100,6100,6100,0
|
|
20230822,112000,5685740,6100,6100,6100,6100,0
|
|
20230822,111900,5685740,6100,6100,6100,6100,0
|
|
20230822,111800,5685740,6100,6100,6100,6100,0
|
|
20230822,111700,5685740,6100,6100,6100,6100,0
|
|
20230822,111600,5685740,6100,6100,6100,6100,0
|
|
20230822,111500,5685740,6100,6100,6100,6100,0
|
|
20230822,111400,5685740,6100,6100,6100,6100,0
|
|
20230822,111300,5685740,6100,6100,6100,6100,0
|
|
20230822,111200,5685740,6100,6100,6100,6100,0
|
|
20230822,111100,5685740,6100,6100,6100,6100,0
|
|
20230822,111000,5685740,6100,6100,6100,6100,0
|
|
20230822,110900,5685740,6100,6100,6100,6100,0
|
|
20230822,110800,5685740,6100,6100,6100,6100,0
|
|
20230822,110700,5685740,6100,6100,6100,6100,0
|
|
20230822,110600,5685740,6100,6100,6100,6100,0
|
|
20230822,110500,5685740,6100,6100,6100,6100,0
|
|
20230822,110400,5685740,6100,6100,6100,6100,0
|
|
20230822,110300,5685740,6100,6100,6100,6100,0
|
|
20230822,110200,5685740,6100,6100,6100,6100,1
|
|
20230822,110100,5679640,6070,6070,6070,6070,0
|
|
20230822,110000,5679640,6070,6070,6070,6070,0
|
|
20230822,105900,5679640,6070,6070,6070,6070,0
|
|
20230822,105800,5679640,6070,6070,6070,6070,0
|
|
20230822,105700,5679640,6070,6070,6070,6070,0
|
|
20230822,105600,5679640,6070,6070,6070,6070,0
|
|
20230822,105500,5679640,6070,6070,6070,6070,0
|
|
20230822,105400,5679640,6070,6070,6070,6070,0
|
|
20230822,105300,5679640,6070,6070,6070,6070,10
|
|
20230822,105200,5618940,6060,6060,6060,6060,0
|
|
20230822,105100,5618940,6060,6060,6060,6060,0
|
|
20230822,105000,5618940,6060,6060,6060,6060,0
|
|
20230822,104900,5618940,6060,6060,6060,6060,0
|
|
20230822,104800,5618940,6060,6060,6060,6060,0
|
|
20230822,104700,5618940,6060,6060,6060,6060,0
|
|
20230822,104600,5618940,6060,6060,6060,6060,0
|
|
20230822,104500,5618940,6060,6060,6060,6060,0
|
|
20230822,104400,5618940,6060,6060,6060,6060,7
|
|
20230822,104300,5576520,6060,6060,6060,6060,0
|
|
20230822,104200,5576520,6060,6060,6060,6060,0
|
|
20230822,104100,5576520,6060,6060,6060,6060,0
|
|
20230822,104000,5576520,6060,6060,6060,6060,0
|
|
20230822,103900,5576520,6060,6060,6060,6060,18
|
|
20230822,103800,5467440,6060,6060,6060,6060,0
|
|
20230822,103700,5467440,6060,6060,6060,6060,0
|
|
20230822,103600,5467440,6060,6060,6060,6060,0
|
|
20230822,103500,5467440,6060,6060,6060,6060,0
|
|
20230822,103400,5467440,6060,6060,6060,6060,0
|
|
20230822,103300,5467440,6060,6060,6060,6060,0
|
|
20230822,103200,5467440,6060,6060,6060,6060,0
|
|
20230822,103100,5467440,6060,6060,6060,6060,0
|
|
20230822,103000,5467440,6060,6060,6060,6060,2
|
|
20230822,102900,5455320,6040,6040,6040,6040,1
|
|
20230822,102800,5449280,6060,6060,6060,6060,0
|
|
20230822,102700,5449280,6060,6060,6060,6060,0
|
|
20230822,102600,5449280,6060,6060,6060,6060,0
|
|
20230822,102500,5449280,6060,6060,6060,6060,0
|
|
20230822,102400,5449280,6060,6060,6060,6060,0
|
|
20230822,102300,5449280,6060,6060,6060,6060,0
|
|
20230822,102200,5449280,6060,6060,6060,6060,0
|
|
20230822,102100,5449280,6060,6060,6060,6060,0
|
|
20230822,102000,5449280,6060,6060,6060,6060,0
|
|
20230822,101900,5449280,6060,6060,6060,6060,0
|
|
20230822,101800,5449280,6060,6060,6060,6060,0
|
|
20230822,101700,5449280,6060,6060,6060,6060,0
|
|
20230822,101600,5449280,6060,6060,6060,6060,0
|
|
20230822,101500,5449280,6060,6060,6060,6060,0
|
|
20230822,101400,5449280,6060,6060,6060,6060,0
|
|
20230822,101300,5449280,6060,6060,6060,6060,0
|
|
20230822,101200,5449280,6060,6060,6060,6060,10
|
|
20230822,101100,5388680,6060,6060,6060,6060,0
|
|
20230822,101000,5388680,6060,6060,6060,6060,0
|
|
20230822,100900,5388680,6060,6060,6060,6060,0
|
|
20230822,100800,5388680,6060,6060,6060,6060,0
|
|
20230822,100700,5388680,6060,6060,6060,6060,0
|
|
20230822,100600,5388680,6060,6060,6060,6060,0
|
|
20230822,100500,5388680,6060,6060,6060,6060,0
|
|
20230822,100400,5388680,6060,6060,6060,6060,0
|
|
20230822,100300,5388680,6060,6060,6060,6060,1
|
|
20230822,100200,5382620,6010,6010,6010,6010,0
|
|
20230822,100100,5382620,6010,6010,6010,6010,0
|
|
20230822,100000,5382620,6010,6010,6010,6010,0
|
|
20230822,095900,5382620,6010,6010,6010,6010,35
|
|
20230822,095800,5172270,6010,6010,6010,6010,1
|
|
20230822,095700,5166260,6010,6010,6010,6010,0
|
|
20230822,095600,5166260,6010,6010,6010,6010,0
|
|
20230822,095500,5166260,6010,6010,6010,6010,0
|
|
20230822,095400,5166260,6010,6010,6010,6010,10
|
|
20230822,095300,5106160,6080,6080,6080,6080,0
|
|
20230822,095200,5106160,6080,6080,6080,6080,0
|
|
20230822,095100,5106160,6080,6080,6080,6080,0
|
|
20230822,095000,5106160,6080,6080,6080,6080,0
|
|
20230822,094900,5106160,6080,6080,6080,6080,0
|
|
20230822,094800,5106160,6080,6080,6080,6080,1
|
|
20230822,094700,5100080,6000,6050,6050,6000,251
|
|
20230822,094600,3586450,6100,6100,6100,6100,0
|
|
20230822,094500,3586450,6100,6100,6100,6100,0
|
|
20230822,094400,3586450,6100,6100,6100,6100,0
|
|
20230822,094300,3586450,6100,6100,6100,6100,0
|
|
20230822,094200,3586450,6100,6100,6100,6100,0
|
|
20230822,094100,3586450,6100,6070,6100,6070,4
|
|
20230822,094000,3562110,6040,6040,6040,6040,0
|
|
20230822,093900,3562110,6040,6040,6040,6040,0
|
|
20230822,093800,3562110,6040,6040,6040,6040,50
|
|
20230822,093700,3260110,6040,6060,6060,6040,101
|
|
20230822,093600,2649730,6100,6100,6100,6100,0
|
|
20230822,093500,2649730,6100,6100,6100,6100,0
|
|
20230822,093400,2649730,6100,6100,6100,6100,0
|
|
20230822,093300,2649730,6100,6100,6100,6100,0
|
|
20230822,093200,2649730,6100,6100,6100,6100,0
|
|
20230822,093100,2649730,6100,6100,6100,6100,0
|
|
20230822,093000,2649730,6100,6100,6100,6100,0
|
|
20230822,092900,2649730,6100,6060,6100,6060,4
|
|
20230822,092800,2625420,6060,6060,6060,6060,10
|
|
20230822,092700,2564820,6140,6140,6140,6140,1
|
|
20230822,092600,2558680,6080,6080,6080,6080,34
|
|
20230822,092500,2351960,6080,6080,6080,6080,34
|
|
20230822,092400,2145240,6180,6180,6180,6180,0
|
|
20230822,092300,2145240,6180,6180,6180,6180,0
|
|
20230822,092200,2145240,6180,6180,6180,6180,0
|
|
20230822,092100,2145240,6180,6180,6180,6180,0
|
|
20230822,092000,2145240,6180,6180,6180,6180,0
|
|
20230822,091900,2145240,6180,6180,6180,6180,0
|
|
20230822,091800,2145240,6180,6180,6180,6180,0
|
|
20230822,091700,2145240,6180,6180,6180,6180,0
|
|
20230822,091600,2145240,6180,6180,6180,6180,0
|
|
20230822,091500,2145240,6180,6180,6180,6180,0
|
|
20230822,091400,2145240,6180,6180,6180,6180,0
|
|
20230822,091300,2145240,6180,6180,6180,6180,0
|
|
20230822,091200,2145240,6180,6180,6180,6180,0
|
|
20230822,091100,2145240,6180,6180,6180,6180,0
|
|
20230822,091000,2145240,6180,6180,6180,6180,0
|
|
20230822,090900,2145240,6180,6180,6180,6180,0
|
|
20230822,090800,2145240,6180,6180,6180,6180,0
|
|
20230822,090700,2145240,6180,6180,6180,6180,0
|
|
20230822,090600,2145240,6180,6180,6180,6180,0
|
|
20230822,090500,2145240,6180,6180,6180,6180,0
|
|
20230822,090400,2145240,6180,6180,6180,6180,0
|
|
20230822,090300,2145240,6180,6180,6180,6180,1
|
|
20230822,090200,2139060,6100,6100,6100,6100,1
|
|
20230822,090100,2132960,6310,6310,6310,6310,0
|
|
20230822,090000,2132960,6310,6330,6330,6040,353
|