591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184800,33224520,6030,6030,6030,6030,3
|
|
20230829,184700,33224520,6030,6030,6030,6030,0
|
|
20230829,184600,33224520,6030,6030,6030,6030,0
|
|
20230829,184500,33224520,6030,6030,6030,6030,0
|
|
20230829,184400,33224520,6030,6030,6030,6030,0
|
|
20230829,184300,33224520,6030,6030,6030,6030,0
|
|
20230829,184200,33224520,6030,6030,6030,6030,0
|
|
20230829,184100,33224520,6030,6030,6030,6030,0
|
|
20230829,184000,33224520,6030,6030,6030,6030,0
|
|
20230829,183900,33224520,6030,6030,6030,6030,0
|
|
20230829,183800,33224520,6030,6030,6030,6030,0
|
|
20230829,183700,33224520,6030,6030,6030,6030,0
|
|
20230829,183600,33224520,6030,6030,6030,6030,0
|
|
20230829,183500,33224520,6030,6030,6030,6030,0
|
|
20230829,183400,33224520,6030,6030,6030,6030,0
|
|
20230829,183300,33224520,6030,6030,6030,6030,0
|
|
20230829,183200,33224520,6030,6030,6030,6030,0
|
|
20230829,183100,33224520,6030,6030,6030,6030,0
|
|
20230829,183000,33224520,6030,6030,6030,6030,0
|
|
20230829,182900,33224520,6030,6030,6030,6030,0
|
|
20230829,182800,33224520,6030,6030,6030,6030,0
|
|
20230829,182700,33224520,6030,6030,6030,6030,0
|
|
20230829,182600,33224520,6030,6030,6030,6030,0
|
|
20230829,182500,33224520,6030,6030,6030,6030,0
|
|
20230829,182400,33224520,6030,6030,6030,6030,0
|
|
20230829,182300,33224520,6030,6030,6030,6030,0
|
|
20230829,182200,33224520,6030,6030,6030,6030,0
|
|
20230829,182100,33224520,6030,6030,6030,6030,0
|
|
20230829,182000,33224520,6030,6030,6030,6030,0
|
|
20230829,181900,33224520,6030,6030,6030,6030,0
|
|
20230829,181800,33224520,6030,6030,6030,6030,3
|
|
20230829,181700,33224520,6030,6030,6030,6030,0
|
|
20230829,181600,33224520,6030,6030,6030,6030,0
|
|
20230829,181500,33224520,6030,6030,6030,6030,0
|
|
20230829,181400,33224520,6030,6030,6030,6030,0
|
|
20230829,181300,33224520,6030,6030,6030,6030,0
|
|
20230829,181200,33224520,6030,6030,6030,6030,0
|
|
20230829,181100,33224520,6030,6030,6030,6030,0
|
|
20230829,181000,33224520,6030,6030,6030,6030,0
|
|
20230829,180900,33224520,6030,6030,6030,6030,0
|
|
20230829,180800,33224520,6030,6030,6030,6030,0
|
|
20230829,180700,33224520,6030,6030,6030,6030,0
|
|
20230829,180600,33224520,6030,6030,6030,6030,0
|
|
20230829,180500,33224520,6030,6030,6030,6030,0
|
|
20230829,180400,33224520,6030,6030,6030,6030,0
|
|
20230829,180300,33224520,6030,6030,6030,6030,0
|
|
20230829,180200,33224520,6030,6030,6030,6030,0
|
|
20230829,180100,33224520,6030,6030,6030,6030,0
|
|
20230829,180000,33224520,6030,6030,6030,6030,0
|
|
20230829,175900,33224520,6030,6030,6030,6030,0
|
|
20230829,175800,33224520,6030,6030,6030,6030,0
|
|
20230829,175700,33224520,6030,6030,6030,6030,0
|
|
20230829,175600,33224520,6030,6030,6030,6030,0
|
|
20230829,175500,33224520,6030,6030,6030,6030,0
|
|
20230829,175400,33224520,6030,6030,6030,6030,0
|
|
20230829,175300,33224520,6030,6030,6030,6030,0
|
|
20230829,175200,33224520,6030,6030,6030,6030,0
|
|
20230829,175100,33224520,6030,6030,6030,6030,0
|
|
20230829,175000,33224520,6030,6030,6030,6030,0
|
|
20230829,174900,33224520,6030,6030,6030,6030,0
|
|
20230829,174800,33224520,6030,6030,6030,6030,3
|
|
20230829,174700,33224520,6030,6030,6030,6030,0
|
|
20230829,174600,33224520,6030,6030,6030,6030,0
|
|
20230829,174500,33224520,6030,6030,6030,6030,0
|
|
20230829,174400,33224520,6030,6030,6030,6030,0
|
|
20230829,174300,33224520,6030,6030,6030,6030,0
|
|
20230829,174200,33224520,6030,6030,6030,6030,0
|
|
20230829,174100,33224520,6030,6030,6030,6030,0
|
|
20230829,174000,33224520,6030,6030,6030,6030,0
|
|
20230829,173900,33224520,6030,6030,6030,6030,0
|
|
20230829,173800,33224520,6030,6030,6030,6030,0
|
|
20230829,173700,33224520,6030,6030,6030,6030,0
|
|
20230829,173600,33224520,6030,6030,6030,6030,0
|
|
20230829,173500,33224520,6030,6030,6030,6030,0
|
|
20230829,173400,33224520,6030,6030,6030,6030,0
|
|
20230829,173300,33224520,6030,6030,6030,6030,0
|
|
20230829,173200,33224520,6030,6030,6030,6030,0
|
|
20230829,173100,33224520,6030,6030,6030,6030,0
|
|
20230829,173000,33224520,6030,6030,6030,6030,0
|
|
20230829,172900,33224520,6030,6030,6030,6030,0
|
|
20230829,172800,33224520,6030,6030,6030,6030,0
|
|
20230829,172700,33224520,6030,6030,6030,6030,0
|
|
20230829,172600,33224520,6030,6030,6030,6030,0
|
|
20230829,172500,33224520,6030,6030,6030,6030,0
|
|
20230829,172400,33224520,6030,6030,6030,6030,0
|
|
20230829,172300,33224520,6030,6030,6030,6030,0
|
|
20230829,172200,33224520,6030,6030,6030,6030,0
|
|
20230829,172100,33224520,6030,6030,6030,6030,0
|
|
20230829,172000,33224520,6030,6030,6030,6030,0
|
|
20230829,171900,33224520,6030,6030,6030,6030,0
|
|
20230829,171800,33224520,6030,6030,6030,6030,3
|
|
20230829,171700,33224520,6030,6030,6030,6030,0
|
|
20230829,171600,33224520,6030,6030,6030,6030,0
|
|
20230829,171500,33224520,6030,6030,6030,6030,0
|
|
20230829,171400,33224520,6030,6030,6030,6030,0
|
|
20230829,171300,33224520,6030,6030,6030,6030,0
|
|
20230829,171200,33224520,6030,6030,6030,6030,0
|
|
20230829,171100,33224520,6030,6030,6030,6030,0
|
|
20230829,171000,33224520,6030,6030,6030,6030,0
|
|
20230829,170900,33224520,6030,6030,6030,6030,0
|
|
20230829,170800,33224520,6030,6030,6030,6030,0
|
|
20230829,170700,33224520,6030,6030,6030,6030,0
|
|
20230829,170600,33224520,6030,6030,6030,6030,0
|
|
20230829,170500,33224520,6030,6030,6030,6030,0
|
|
20230829,170400,33224520,6030,6030,6030,6030,0
|
|
20230829,170300,33224520,6030,6030,6030,6030,0
|
|
20230829,170200,33224520,6030,6030,6030,6030,0
|
|
20230829,170100,33224520,6030,6030,6030,6030,0
|
|
20230829,170000,33224520,6030,6030,6030,6030,0
|
|
20230829,165900,33224520,6030,6030,6030,6030,0
|
|
20230829,165800,33224520,6030,6030,6030,6030,0
|
|
20230829,165700,33224520,6030,6030,6030,6030,0
|
|
20230829,165600,33224520,6030,6030,6030,6030,0
|
|
20230829,165500,33224520,6030,6030,6030,6030,0
|
|
20230829,165400,33224520,6030,6030,6030,6030,0
|
|
20230829,165300,33224520,6030,6030,6030,6030,0
|
|
20230829,165200,33224520,6030,6030,6030,6030,0
|
|
20230829,165100,33224520,6030,6030,6030,6030,0
|
|
20230829,165000,33224520,6030,6030,6030,6030,0
|
|
20230829,164900,33224520,6030,6030,6030,6030,0
|
|
20230829,164800,33224520,6030,6030,6030,6030,3
|
|
20230829,164700,33224520,6030,6030,6030,6030,0
|
|
20230829,164600,33224520,6030,6030,6030,6030,0
|
|
20230829,164500,33224520,6030,6030,6030,6030,0
|
|
20230829,164400,33224520,6030,6030,6030,6030,0
|
|
20230829,164300,33224520,6030,6030,6030,6030,0
|
|
20230829,164200,33224520,6030,6030,6030,6030,0
|
|
20230829,164100,33224520,6030,6030,6030,6030,0
|
|
20230829,164000,33224520,6030,6030,6030,6030,0
|
|
20230829,163900,33224520,6030,6030,6030,6030,0
|
|
20230829,163800,33224520,6030,6030,6030,6030,0
|
|
20230829,163700,33224520,6030,6030,6030,6030,0
|
|
20230829,163600,33224520,6030,6030,6030,6030,0
|
|
20230829,163500,33224520,6030,6030,6030,6030,0
|
|
20230829,163400,33224520,6030,6030,6030,6030,0
|
|
20230829,163300,33224520,6030,6030,6030,6030,0
|
|
20230829,163200,33224520,6030,6030,6030,6030,0
|
|
20230829,163100,33224520,6030,6030,6030,6030,0
|
|
20230829,163000,33224520,6030,6030,6030,6030,0
|
|
20230829,162900,33224520,6030,6030,6030,6030,0
|
|
20230829,162800,33224520,6030,6030,6030,6030,0
|
|
20230829,162700,33224520,6030,6030,6030,6030,0
|
|
20230829,162600,33224520,6030,6030,6030,6030,0
|
|
20230829,162500,33224520,6030,6030,6030,6030,0
|
|
20230829,162400,33224520,6030,6030,6030,6030,0
|
|
20230829,162300,33224520,6030,6030,6030,6030,0
|
|
20230829,162200,33224520,6030,6030,6030,6030,0
|
|
20230829,162100,33224520,6030,6030,6030,6030,0
|
|
20230829,162000,33224520,6030,6030,6030,6030,0
|
|
20230829,161900,33224520,6030,6030,6030,6030,0
|
|
20230829,161800,33224520,6030,6030,6030,6030,3
|
|
20230829,161700,33224520,6030,6030,6030,6030,0
|
|
20230829,161600,33224520,6030,6030,6030,6030,0
|
|
20230829,161500,33224520,6030,6030,6030,6030,0
|
|
20230829,161400,33224520,6030,6030,6030,6030,0
|
|
20230829,161300,33224520,6030,6030,6030,6030,0
|
|
20230829,161200,33224520,6030,6030,6030,6030,0
|
|
20230829,161100,33224520,6030,6030,6030,6030,0
|
|
20230829,161000,33224520,6030,6030,6030,6030,0
|
|
20230829,160900,33224520,6030,6030,6030,6030,0
|
|
20230829,160800,33224520,6030,6030,6030,6030,0
|
|
20230829,160700,33224520,6030,6030,6030,6030,0
|
|
20230829,160600,33224520,6030,6030,6030,6030,0
|
|
20230829,160500,33224520,6030,6030,6030,6030,0
|
|
20230829,160400,33224520,6030,6030,6030,6030,0
|
|
20230829,160300,33224520,6030,6030,6030,6030,0
|
|
20230829,160200,33224520,6030,6030,6030,6030,0
|
|
20230829,160100,33224520,6030,6030,6030,6030,0
|
|
20230829,160000,33224520,6030,6030,6030,6030,0
|
|
20230829,155900,33224520,6030,6030,6030,6030,0
|
|
20230829,155800,33224520,6030,6030,6030,6030,0
|
|
20230829,155700,33224520,6030,6030,6030,6030,0
|
|
20230829,155600,33224520,6030,6030,6030,6030,0
|
|
20230829,155500,33224520,6030,6030,6030,6030,0
|
|
20230829,155400,33224520,6030,6030,6030,6030,0
|
|
20230829,155300,33224520,6030,6030,6030,6030,0
|
|
20230829,155200,33224520,6030,6030,6030,6030,0
|
|
20230829,155100,33224520,6030,6030,6030,6030,0
|
|
20230829,155000,33224520,6030,6030,6030,6030,0
|
|
20230829,154900,33224520,6030,6030,6030,6030,0
|
|
20230829,154800,33224520,6030,6030,6030,6030,3
|
|
20230829,154700,33224520,6030,6030,6030,6030,0
|
|
20230829,154600,33224520,6030,6030,6030,6030,0
|
|
20230829,154500,33224520,6030,6030,6030,6030,0
|
|
20230829,154400,33224520,6030,6030,6030,6030,0
|
|
20230829,154300,33224520,6030,6030,6030,6030,0
|
|
20230829,154200,33224520,6030,6030,6030,6030,0
|
|
20230829,154100,33224520,6030,6030,6030,6030,0
|
|
20230829,154000,33224520,6030,6030,6030,6030,0
|
|
20230829,153900,33224520,6030,6030,6030,6030,0
|
|
20230829,153800,33224520,6030,6030,6030,6030,0
|
|
20230829,153700,33224520,6030,6030,6030,6030,0
|
|
20230829,153600,33224520,6030,6030,6030,6030,0
|
|
20230829,153500,33224520,6030,6030,6030,6030,0
|
|
20230829,153400,33224520,6030,6030,6030,6030,0
|
|
20230829,153300,33224520,6030,6030,6030,6030,0
|
|
20230829,153200,33224520,6030,6030,6030,6030,0
|
|
20230829,153100,33224520,6030,6030,6030,6030,0
|
|
20230829,153000,33224520,6030,6030,6030,6030,3
|
|
20230829,152900,33206430,6010,6010,6010,6010,0
|
|
20230829,152800,33206430,6010,6010,6010,6010,0
|
|
20230829,152700,33206430,6010,6010,6010,6010,0
|
|
20230829,152600,33206430,6010,6010,6010,6010,0
|
|
20230829,152500,33206430,6010,6010,6010,6010,0
|
|
20230829,152400,33206430,6010,6010,6010,6010,0
|
|
20230829,152300,33206430,6010,6010,6010,6010,0
|
|
20230829,152200,33206430,6010,6010,6010,6010,0
|
|
20230829,152100,33206430,6010,6010,6010,6010,0
|
|
20230829,152000,33206430,6010,6010,6010,6010,0
|
|
20230829,151900,33206430,6010,6010,6010,6010,0
|
|
20230829,151800,33206430,6010,6010,6010,6010,1
|
|
20230829,151700,33200420,6010,6010,6010,6010,0
|
|
20230829,151600,33200420,6010,6010,6010,6010,0
|
|
20230829,151500,33200420,6010,6010,6010,6010,260
|
|
20230829,151400,31637820,6020,6020,6020,6020,0
|
|
20230829,151300,31637820,6020,6020,6020,6020,0
|
|
20230829,151200,31637820,6020,6020,6020,6020,0
|
|
20230829,151100,31637820,6020,6020,6020,6020,168
|
|
20230829,151000,30626460,6020,6020,6020,6020,15
|
|
20230829,150900,30536160,6040,6040,6040,6040,0
|
|
20230829,150800,30536160,6040,6040,6040,6040,0
|
|
20230829,150700,30536160,6040,6040,6040,6040,0
|
|
20230829,150600,30536160,6040,6040,6040,6040,0
|
|
20230829,150500,30536160,6040,6040,6040,6040,0
|
|
20230829,150400,30536160,6040,6040,6040,6040,0
|
|
20230829,150300,30536160,6040,6040,6040,6040,0
|
|
20230829,150200,30536160,6040,6040,6040,6040,0
|
|
20230829,150100,30536160,6040,6040,6040,6040,0
|
|
20230829,150000,30536160,6040,6040,6040,6040,0
|
|
20230829,145900,30536160,6040,6040,6040,6040,0
|
|
20230829,145800,30536160,6040,6040,6040,6040,1
|
|
20230829,145700,30530120,6030,6030,6030,6030,0
|
|
20230829,145600,30530120,6030,6030,6030,6030,0
|
|
20230829,145500,30530120,6030,6030,6030,6030,0
|
|
20230829,145400,30530120,6030,6030,6030,6030,0
|
|
20230829,145300,30530120,6030,6030,6030,6030,1
|
|
20230829,145200,30524090,6030,6030,6030,6030,1
|
|
20230829,145100,30518060,6030,6030,6030,6030,34
|
|
20230829,145000,30313040,6030,6030,6030,6030,0
|
|
20230829,144900,30313040,6030,6030,6030,6030,6
|
|
20230829,144800,30276860,6030,6030,6030,6030,0
|
|
20230829,144700,30276860,6030,6030,6030,6030,0
|
|
20230829,144600,30276860,6030,6030,6030,6030,0
|
|
20230829,144500,30276860,6030,6030,6030,6030,0
|
|
20230829,144400,30276860,6030,6030,6030,6030,0
|
|
20230829,144300,30276860,6030,6030,6030,6030,0
|
|
20230829,144200,30276860,6030,6030,6030,6030,0
|
|
20230829,144100,30276860,6030,6030,6030,6030,0
|
|
20230829,144000,30276860,6030,6030,6030,6030,6
|
|
20230829,143900,30240680,6030,6030,6030,6030,2
|
|
20230829,143800,30228620,6020,6020,6020,6020,310
|
|
20230829,143700,28362420,6020,6020,6020,6020,0
|
|
20230829,143600,28362420,6020,6020,6020,6020,0
|
|
20230829,143500,28362420,6020,6020,6020,6020,0
|
|
20230829,143400,28362420,6020,6020,6020,6020,0
|
|
20230829,143300,28362420,6020,6020,6020,6020,34
|
|
20230829,143200,28157740,6020,6020,6020,6020,0
|
|
20230829,143100,28157740,6020,6020,6020,6020,0
|
|
20230829,143000,28157740,6020,6020,6020,6020,0
|
|
20230829,142900,28157740,6020,6020,6020,6020,0
|
|
20230829,142800,28157740,6020,6020,6020,6020,0
|
|
20230829,142700,28157740,6020,6020,6020,6020,0
|
|
20230829,142600,28157740,6020,6020,6020,6020,0
|
|
20230829,142500,28157740,6020,6020,6020,6020,0
|
|
20230829,142400,28157740,6020,6020,6020,6020,0
|
|
20230829,142300,28157740,6020,6020,6020,6020,0
|
|
20230829,142200,28157740,6020,6020,6020,6020,0
|
|
20230829,142100,28157740,6020,6020,6020,6020,0
|
|
20230829,142000,28157740,6020,6020,6020,6020,0
|
|
20230829,141900,28157740,6020,6020,6020,6020,0
|
|
20230829,141800,28157740,6020,6020,6020,6020,0
|
|
20230829,141700,28157740,6020,6020,6020,6020,0
|
|
20230829,141600,28157740,6020,6020,6020,6020,0
|
|
20230829,141500,28157740,6020,6020,6020,6020,0
|
|
20230829,141400,28157740,6020,6020,6020,6020,0
|
|
20230829,141300,28157740,6020,6020,6020,6020,0
|
|
20230829,141200,28157740,6020,6020,6020,6020,0
|
|
20230829,141100,28157740,6020,6020,6020,6020,0
|
|
20230829,141000,28157740,6020,6020,6020,6020,0
|
|
20230829,140900,28157740,6020,6020,6020,6020,0
|
|
20230829,140800,28157740,6020,6020,6020,6020,0
|
|
20230829,140700,28157740,6020,6020,6020,6020,0
|
|
20230829,140600,28157740,6020,6020,6020,6020,0
|
|
20230829,140500,28157740,6020,6020,6020,6020,100
|
|
20230829,140400,27555740,6040,6040,6040,6040,0
|
|
20230829,140300,27555740,6040,6040,6040,6040,0
|
|
20230829,140200,27555740,6040,6040,6040,6040,0
|
|
20230829,140100,27555740,6040,6040,6040,6040,80
|
|
20230829,140000,27072540,6040,6040,6040,6040,0
|
|
20230829,135900,27072540,6040,6040,6040,6040,0
|
|
20230829,135800,27072540,6040,6040,6040,6040,0
|
|
20230829,135700,27072540,6040,6040,6040,6040,0
|
|
20230829,135600,27072540,6040,6040,6040,6040,0
|
|
20230829,135500,27072540,6040,6040,6040,6040,0
|
|
20230829,135400,27072540,6040,6040,6040,6040,0
|
|
20230829,135300,27072540,6040,6040,6040,6040,0
|
|
20230829,135200,27072540,6040,6040,6040,6040,2
|
|
20230829,135100,27060460,6040,6040,6040,6040,20
|
|
20230829,135000,26939660,6040,6040,6040,6040,0
|
|
20230829,134900,26939660,6040,6040,6040,6040,0
|
|
20230829,134800,26939660,6040,6040,6040,6040,0
|
|
20230829,134700,26939660,6040,6040,6040,6040,0
|
|
20230829,134600,26939660,6040,6040,6040,6040,0
|
|
20230829,134500,26939660,6040,6040,6040,6040,0
|
|
20230829,134400,26939660,6040,6040,6040,6040,0
|
|
20230829,134300,26939660,6040,6040,6040,6040,0
|
|
20230829,134200,26939660,6040,6040,6040,6040,0
|
|
20230829,134100,26939660,6040,6040,6040,6040,1
|
|
20230829,134000,26933620,6040,6040,6040,6040,0
|
|
20230829,133900,26933620,6040,6040,6040,6040,0
|
|
20230829,133800,26933620,6040,6040,6040,6040,0
|
|
20230829,133700,26933620,6040,6040,6040,6040,0
|
|
20230829,133600,26933620,6040,6040,6040,6040,0
|
|
20230829,133500,26933620,6040,6040,6040,6040,4
|
|
20230829,133400,26909460,6040,6040,6040,6040,0
|
|
20230829,133300,26909460,6040,6040,6040,6040,0
|
|
20230829,133200,26909460,6040,6040,6040,6040,13
|
|
20230829,133100,26830940,6040,6040,6040,6040,0
|
|
20230829,133000,26830940,6040,6040,6040,6040,0
|
|
20230829,132900,26830940,6040,6040,6040,6040,0
|
|
20230829,132800,26830940,6040,6040,6040,6040,0
|
|
20230829,132700,26830940,6040,6040,6040,6040,0
|
|
20230829,132600,26830940,6040,6040,6040,6040,0
|
|
20230829,132500,26830940,6040,6040,6040,6040,0
|
|
20230829,132400,26830940,6040,6040,6040,6040,1
|
|
20230829,132300,26824900,6050,6050,6050,6050,0
|
|
20230829,132200,26824900,6050,6050,6050,6050,0
|
|
20230829,132100,26824900,6050,6050,6050,6050,0
|
|
20230829,132000,26824900,6050,6050,6050,6050,0
|
|
20230829,131900,26824900,6050,6050,6050,6050,0
|
|
20230829,131800,26824900,6050,6050,6050,6050,0
|
|
20230829,131700,26824900,6050,6030,6050,6030,40
|
|
20230829,131600,26583220,6040,6040,6040,6040,0
|
|
20230829,131500,26583220,6040,6030,6040,6030,10
|
|
20230829,131400,26522830,6030,6030,6030,6030,20
|
|
20230829,131300,26402230,6000,6000,6000,6000,0
|
|
20230829,131200,26402230,6000,6000,6000,6000,0
|
|
20230829,131100,26402230,6000,6000,6000,6000,0
|
|
20230829,131000,26402230,6000,6000,6000,6000,0
|
|
20230829,130900,26402230,6000,6000,6000,6000,0
|
|
20230829,130800,26402230,6000,6000,6000,6000,0
|
|
20230829,130700,26402230,6000,6000,6000,6000,0
|
|
20230829,130600,26402230,6000,6000,6000,6000,0
|
|
20230829,130500,26402230,6000,6000,6000,6000,0
|
|
20230829,130400,26402230,6000,6000,6000,6000,0
|
|
20230829,130300,26402230,6000,6000,6000,6000,0
|
|
20230829,130200,26402230,6000,6000,6000,6000,0
|
|
20230829,130100,26402230,6000,6000,6000,6000,0
|
|
20230829,130000,26402230,6000,6000,6000,6000,0
|
|
20230829,125900,26402230,6000,6000,6000,6000,0
|
|
20230829,125800,26402230,6000,6000,6000,6000,0
|
|
20230829,125700,26402230,6000,6000,6000,6000,0
|
|
20230829,125600,26402230,6000,6000,6000,6000,0
|
|
20230829,125500,26402230,6000,6000,6000,6000,0
|
|
20230829,125400,26402230,6000,6000,6000,6000,0
|
|
20230829,125300,26402230,6000,6000,6000,6000,0
|
|
20230829,125200,26402230,6000,6000,6000,6000,0
|
|
20230829,125100,26402230,6000,6000,6000,6000,0
|
|
20230829,125000,26402230,6000,6000,6000,6000,0
|
|
20230829,124900,26402230,6000,6000,6000,6000,0
|
|
20230829,124800,26402230,6000,6000,6000,6000,0
|
|
20230829,124700,26402230,6000,6000,6000,6000,0
|
|
20230829,124600,26402230,6000,6000,6000,6000,0
|
|
20230829,124500,26402230,6000,6000,6000,6000,0
|
|
20230829,124400,26402230,6000,6010,6010,6000,72
|
|
20230829,124300,25970220,6030,6030,6030,6030,0
|
|
20230829,124200,25970220,6030,6030,6030,6030,0
|
|
20230829,124100,25970220,6030,6030,6030,6030,0
|
|
20230829,124000,25970220,6030,6030,6030,6030,0
|
|
20230829,123900,25970220,6030,6030,6030,6030,0
|
|
20230829,123800,25970220,6030,6030,6030,6030,0
|
|
20230829,123700,25970220,6030,6030,6030,6030,0
|
|
20230829,123600,25970220,6030,6030,6030,6030,0
|
|
20230829,123500,25970220,6030,6030,6030,6030,0
|
|
20230829,123400,25970220,6030,6030,6030,6030,0
|
|
20230829,123300,25970220,6030,6030,6030,6030,0
|
|
20230829,123200,25970220,6030,6030,6030,6030,0
|
|
20230829,123100,25970220,6030,6030,6030,6030,0
|
|
20230829,123000,25970220,6030,6030,6030,6030,0
|
|
20230829,122900,25970220,6030,6030,6030,6030,0
|
|
20230829,122800,25970220,6030,6030,6030,6030,0
|
|
20230829,122700,25970220,6030,6030,6030,6030,0
|
|
20230829,122600,25970220,6030,6030,6030,6030,0
|
|
20230829,122500,25970220,6030,6030,6030,6030,0
|
|
20230829,122400,25970220,6030,6030,6030,6030,0
|
|
20230829,122300,25970220,6030,6030,6030,6030,0
|
|
20230829,122200,25970220,6030,6030,6030,6030,0
|
|
20230829,122100,25970220,6030,6030,6030,6030,0
|
|
20230829,122000,25970220,6030,6030,6030,6030,0
|
|
20230829,121900,25970220,6030,6030,6030,6030,0
|
|
20230829,121800,25970220,6030,6030,6030,6030,0
|
|
20230829,121700,25970220,6030,6030,6030,6030,0
|
|
20230829,121600,25970220,6030,6030,6030,6030,0
|
|
20230829,121500,25970220,6030,6030,6030,6030,0
|
|
20230829,121400,25970220,6030,6030,6030,6030,0
|
|
20230829,121300,25970220,6030,6030,6030,6030,0
|
|
20230829,121200,25970220,6030,6030,6030,6030,0
|
|
20230829,121100,25970220,6030,6030,6030,6030,0
|
|
20230829,121000,25970220,6030,6030,6030,6030,0
|
|
20230829,120900,25970220,6030,6030,6030,6030,0
|
|
20230829,120800,25970220,6030,6030,6030,6030,0
|
|
20230829,120700,25970220,6030,6030,6030,6030,0
|
|
20230829,120600,25970220,6030,6030,6030,6030,0
|
|
20230829,120500,25970220,6030,6030,6030,6030,0
|
|
20230829,120400,25970220,6030,6030,6030,6030,0
|
|
20230829,120300,25970220,6030,6030,6030,6030,0
|
|
20230829,120200,25970220,6030,6030,6030,6030,0
|
|
20230829,120100,25970220,6030,6030,6030,6030,0
|
|
20230829,120000,25970220,6030,6030,6030,6030,0
|
|
20230829,115900,25970220,6030,6020,6030,6020,2
|
|
20230829,115800,25958170,5980,5980,5980,5980,0
|
|
20230829,115700,25958170,5980,5980,5980,5980,0
|
|
20230829,115600,25958170,5980,5980,5980,5980,0
|
|
20230829,115500,25958170,5980,5980,5980,5980,0
|
|
20230829,115400,25958170,5980,5980,5980,5980,0
|
|
20230829,115300,25958170,5980,5980,5980,5980,0
|
|
20230829,115200,25958170,5980,5980,5980,5980,0
|
|
20230829,115100,25958170,5980,5980,5980,5980,0
|
|
20230829,115000,25958170,5980,5980,5980,5980,0
|
|
20230829,114900,25958170,5980,5980,5980,5980,0
|
|
20230829,114800,25958170,5980,5980,5980,5980,0
|
|
20230829,114700,25958170,5980,5980,5980,5980,0
|
|
20230829,114600,25958170,5980,5980,5980,5980,0
|
|
20230829,114500,25958170,5980,5980,5980,5980,0
|
|
20230829,114400,25958170,5980,5980,5980,5980,1
|
|
20230829,114300,25952190,6030,6030,6030,6030,0
|
|
20230829,114200,25952190,6030,6030,6030,6030,0
|
|
20230829,114100,25952190,6030,6030,6030,6030,0
|
|
20230829,114000,25952190,6030,6030,6030,6030,0
|
|
20230829,113900,25952190,6030,6030,6030,6030,0
|
|
20230829,113800,25952190,6030,6030,6030,6030,0
|
|
20230829,113700,25952190,6030,6030,6030,6030,0
|
|
20230829,113600,25952190,6030,6030,6030,6030,0
|
|
20230829,113500,25952190,6030,6030,6030,6030,0
|
|
20230829,113400,25952190,6030,6030,6030,6030,0
|
|
20230829,113300,25952190,6030,6030,6030,6030,1
|
|
20230829,113200,25946160,5980,5980,5980,5980,0
|
|
20230829,113100,25946160,5980,5980,5980,5980,0
|
|
20230829,113000,25946160,5980,5980,5980,5980,0
|
|
20230829,112900,25946160,5980,5980,5980,5980,0
|
|
20230829,112800,25946160,5980,5980,5980,5980,0
|
|
20230829,112700,25946160,5980,6000,6000,5980,666
|
|
20230829,112600,21956960,6030,6030,6030,6030,0
|
|
20230829,112500,21956960,6030,6030,6030,6030,0
|
|
20230829,112400,21956960,6030,6030,6030,6030,0
|
|
20230829,112300,21956960,6030,6010,6030,6010,30
|
|
20230829,112200,21776630,6000,6000,6000,6000,0
|
|
20230829,112100,21776630,6000,6000,6000,6000,89
|
|
20230829,112000,21242630,6010,6010,6010,6010,0
|
|
20230829,111900,21242630,6010,6010,6010,6010,400
|
|
20230829,111800,18838630,6010,6010,6010,6010,150
|
|
20230829,111700,17937130,6010,6010,6010,6010,0
|
|
20230829,111600,17937130,6010,6010,6010,6010,0
|
|
20230829,111500,17937130,6010,6010,6010,6010,0
|
|
20230829,111400,17937130,6010,6010,6010,6010,0
|
|
20230829,111300,17937130,6010,6010,6010,6010,0
|
|
20230829,111200,17937130,6010,6010,6010,6010,0
|
|
20230829,111100,17937130,6010,6010,6010,6010,0
|
|
20230829,111000,17937130,6010,6010,6010,6010,0
|
|
20230829,110900,17937130,6010,6010,6010,6010,0
|
|
20230829,110800,17937130,6010,6010,6010,6010,0
|
|
20230829,110700,17937130,6010,6010,6010,6010,14
|
|
20230829,110600,17852990,6010,6010,6010,6010,0
|
|
20230829,110500,17852990,6010,6010,6010,6010,0
|
|
20230829,110400,17852990,6010,6010,6010,6010,0
|
|
20230829,110300,17852990,6010,6010,6010,6010,0
|
|
20230829,110200,17852990,6010,6010,6010,6010,0
|
|
20230829,110100,17852990,6010,6010,6010,6010,410
|
|
20230829,110000,15388890,6030,6030,6030,6030,0
|
|
20230829,105900,15388890,6030,6030,6030,6030,2
|
|
20230829,105800,15376830,6040,6040,6040,6040,0
|
|
20230829,105700,15376830,6040,6040,6040,6040,0
|
|
20230829,105600,15376830,6040,6040,6040,6040,0
|
|
20230829,105500,15376830,6040,6040,6040,6040,0
|
|
20230829,105400,15376830,6040,6040,6040,6040,0
|
|
20230829,105300,15376830,6040,6040,6040,6040,0
|
|
20230829,105200,15376830,6040,6040,6040,6040,0
|
|
20230829,105100,15376830,6040,6040,6040,6040,0
|
|
20230829,105000,15376830,6040,6040,6040,6040,0
|
|
20230829,104900,15376830,6040,6040,6040,6040,0
|
|
20230829,104800,15376830,6040,6040,6040,6040,1
|
|
20230829,104700,15370790,6000,6000,6000,6000,0
|
|
20230829,104600,15370790,6000,6000,6000,6000,0
|
|
20230829,104500,15370790,6000,6000,6000,6000,0
|
|
20230829,104400,15370790,6000,6000,6000,6000,0
|
|
20230829,104300,15370790,6000,6000,6000,6000,0
|
|
20230829,104200,15370790,6000,6000,6000,6000,0
|
|
20230829,104100,15370790,6000,6000,6000,6000,0
|
|
20230829,104000,15370790,6000,6000,6000,6000,1
|
|
20230829,103900,15364790,6000,6000,6000,6000,0
|
|
20230829,103800,15364790,6000,6030,6030,6000,41
|
|
20230829,103700,15118400,6030,6030,6030,6030,3
|
|
20230829,103600,15100310,6000,6000,6000,6000,502
|
|
20230829,103500,12088310,6010,6010,6010,6010,0
|
|
20230829,103400,12088310,6010,6030,6030,6010,83
|
|
20230829,103300,11589420,6030,6030,6030,6030,11
|
|
20230829,103200,11523090,6010,6010,6010,6010,0
|
|
20230829,103100,11523090,6010,6010,6010,6010,89
|
|
20230829,103000,10988200,6010,6010,6010,6010,0
|
|
20230829,102900,10988200,6010,6010,6010,6010,0
|
|
20230829,102800,10988200,6010,6010,6010,6010,296
|
|
20230829,102700,9209240,6010,6010,6010,6010,0
|
|
20230829,102600,9209240,6010,6010,6010,6010,0
|
|
20230829,102500,9209240,6010,6010,6010,6010,4
|
|
20230829,102400,9185200,6010,6010,6010,6010,0
|
|
20230829,102300,9185200,6010,6010,6010,6010,0
|
|
20230829,102200,9185200,6010,6010,6010,6010,25
|
|
20230829,102100,9034950,6010,6010,6010,6010,0
|
|
20230829,102000,9034950,6010,6010,6010,6010,0
|
|
20230829,101900,9034950,6010,6010,6010,6010,0
|
|
20230829,101800,9034950,6010,6010,6010,6010,0
|
|
20230829,101700,9034950,6010,6010,6010,6010,0
|
|
20230829,101600,9034950,6010,6010,6010,6010,50
|
|
20230829,101500,8734450,6030,6030,6030,6030,0
|
|
20230829,101400,8734450,6030,6030,6030,6030,0
|
|
20230829,101300,8734450,6030,6030,6030,6030,0
|
|
20230829,101200,8734450,6030,6030,6030,6030,0
|
|
20230829,101100,8734450,6030,6030,6030,6030,0
|
|
20230829,101000,8734450,6030,6030,6030,6030,11
|
|
20230829,100900,8668120,6010,6010,6010,6010,0
|
|
20230829,100800,8668120,6010,6010,6010,6010,0
|
|
20230829,100700,8668120,6010,6010,6010,6010,0
|
|
20230829,100600,8668120,6010,6010,6010,6010,324
|
|
20230829,100500,6720880,6010,6010,6010,6010,0
|
|
20230829,100400,6720880,6010,6010,6010,6010,0
|
|
20230829,100300,6720880,6010,6010,6010,6010,20
|
|
20230829,100200,6600680,6010,6010,6010,6010,0
|
|
20230829,100100,6600680,6010,6010,6010,6010,0
|
|
20230829,100000,6600680,6010,6010,6010,6010,0
|
|
20230829,095900,6600680,6010,6010,6010,6010,18
|
|
20230829,095800,6492500,6000,6000,6000,6000,0
|
|
20230829,095700,6492500,6000,6000,6000,6000,0
|
|
20230829,095600,6492500,6000,6000,6000,6000,0
|
|
20230829,095500,6492500,6000,6000,6000,6000,0
|
|
20230829,095400,6492500,6000,6000,6000,6000,0
|
|
20230829,095300,6492500,6000,6000,6000,6000,0
|
|
20230829,095200,6492500,6000,6000,6000,6000,0
|
|
20230829,095100,6492500,6000,6000,6000,6000,0
|
|
20230829,095000,6492500,6000,6000,6000,6000,6
|
|
20230829,094900,6456500,6000,6000,6000,6000,0
|
|
20230829,094800,6456500,6000,6000,6000,6000,0
|
|
20230829,094700,6456500,6000,6000,6000,6000,0
|
|
20230829,094600,6456500,6000,6000,6000,6000,0
|
|
20230829,094500,6456500,6000,6000,6000,6000,0
|
|
20230829,094400,6456500,6000,6000,6000,6000,0
|
|
20230829,094300,6456500,6000,6000,6000,6000,0
|
|
20230829,094200,6456500,6000,6000,6000,6000,0
|
|
20230829,094100,6456500,6000,6000,6000,6000,0
|
|
20230829,094000,6456500,6000,6000,6000,6000,0
|
|
20230829,093900,6456500,6000,6000,6000,6000,0
|
|
20230829,093800,6456500,6000,6000,6000,6000,0
|
|
20230829,093700,6456500,6000,6040,6040,6000,3
|
|
20230829,093600,6438460,6010,6010,6010,6010,0
|
|
20230829,093500,6438460,6010,6010,6010,6010,0
|
|
20230829,093400,6438460,6010,6010,6010,6010,0
|
|
20230829,093300,6438460,6010,6010,6010,6010,0
|
|
20230829,093200,6438460,6010,6010,6010,6010,0
|
|
20230829,093100,6438460,6010,6010,6010,6010,0
|
|
20230829,093000,6438460,6010,6010,6010,6010,0
|
|
20230829,092900,6438460,6010,6010,6010,6010,44
|
|
20230829,092800,6174020,6020,6020,6020,6020,0
|
|
20230829,092700,6174020,6020,6020,6020,6020,0
|
|
20230829,092600,6174020,6020,6020,6020,6020,0
|
|
20230829,092500,6174020,6020,6020,6020,6020,0
|
|
20230829,092400,6174020,6020,6020,6020,6020,0
|
|
20230829,092300,6174020,6020,6020,6020,6020,0
|
|
20230829,092200,6174020,6020,6020,6020,6020,0
|
|
20230829,092100,6174020,6020,6020,6020,6020,0
|
|
20230829,092000,6174020,6020,6020,6020,6020,33
|
|
20230829,091900,5975360,6020,6020,6020,6020,168
|
|
20230829,091800,4964000,6000,6000,6000,6000,0
|
|
20230829,091700,4964000,6000,6000,6000,6000,10
|
|
20230829,091600,4904000,6000,6000,6000,6000,1
|
|
20230829,091500,4898000,6000,6000,6000,6000,25
|
|
20230829,091400,4748000,5990,5990,5990,5990,1
|
|
20230829,091300,4742010,6000,6000,6000,6000,78
|
|
20230829,091200,4274010,5990,5990,5990,5990,0
|
|
20230829,091100,4274010,5990,5990,5990,5990,1
|
|
20230829,091000,4268020,5970,5970,5970,5970,145
|
|
20230829,090900,3402370,5970,5970,5970,5970,0
|
|
20230829,090800,3402370,5970,5990,5990,5970,30
|
|
20230829,090700,3223070,5960,6000,6000,5960,273
|
|
20230829,090600,1586650,6010,6010,6010,6010,5
|
|
20230829,090500,1556600,6010,6010,6010,6010,50
|
|
20230829,090400,1256100,6010,6010,6010,6010,0
|
|
20230829,090300,1256100,6010,6010,6010,6010,1
|
|
20230829,090200,1250090,6020,6020,6020,6020,0
|
|
20230829,090100,1250090,6020,6010,6020,6010,99
|
|
20230829,090000,655020,6000,6010,6010,6000,109
|