642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,193900,101498320,6360,6360,6360,6360,53
|
|
20230803,193800,101498320,6360,6360,6360,6360,0
|
|
20230803,193700,101498320,6360,6360,6360,6360,0
|
|
20230803,193600,101498320,6360,6360,6360,6360,0
|
|
20230803,193500,101498320,6360,6360,6360,6360,0
|
|
20230803,193400,101498320,6360,6360,6360,6360,0
|
|
20230803,193300,101498320,6360,6360,6360,6360,0
|
|
20230803,193200,101498320,6360,6360,6360,6360,0
|
|
20230803,193100,101498320,6360,6360,6360,6360,0
|
|
20230803,193000,101498320,6360,6360,6360,6360,0
|
|
20230803,192900,101498320,6360,6360,6360,6360,0
|
|
20230803,192800,101498320,6360,6360,6360,6360,0
|
|
20230803,192700,101498320,6360,6360,6360,6360,0
|
|
20230803,192600,101498320,6360,6360,6360,6360,0
|
|
20230803,192500,101498320,6360,6360,6360,6360,0
|
|
20230803,192400,101498320,6360,6360,6360,6360,0
|
|
20230803,192300,101498320,6360,6360,6360,6360,0
|
|
20230803,192200,101498320,6360,6360,6360,6360,0
|
|
20230803,192100,101498320,6360,6360,6360,6360,0
|
|
20230803,192000,101498320,6360,6360,6360,6360,0
|
|
20230803,191900,101498320,6360,6360,6360,6360,0
|
|
20230803,191800,101498320,6360,6360,6360,6360,0
|
|
20230803,191700,101498320,6360,6360,6360,6360,0
|
|
20230803,191600,101498320,6360,6360,6360,6360,0
|
|
20230803,191500,101498320,6360,6360,6360,6360,0
|
|
20230803,191400,101498320,6360,6360,6360,6360,0
|
|
20230803,191300,101498320,6360,6360,6360,6360,0
|
|
20230803,191200,101498320,6360,6360,6360,6360,0
|
|
20230803,191100,101498320,6360,6360,6360,6360,0
|
|
20230803,191000,101498320,6360,6360,6360,6360,0
|
|
20230803,190900,101498320,6360,6360,6360,6360,53
|
|
20230803,190800,101498320,6360,6360,6360,6360,0
|
|
20230803,190700,101498320,6360,6360,6360,6360,0
|
|
20230803,190600,101498320,6360,6360,6360,6360,0
|
|
20230803,190500,101498320,6360,6360,6360,6360,0
|
|
20230803,190400,101498320,6360,6360,6360,6360,0
|
|
20230803,190300,101498320,6360,6360,6360,6360,0
|
|
20230803,190200,101498320,6360,6360,6360,6360,0
|
|
20230803,190100,101498320,6360,6360,6360,6360,0
|
|
20230803,190000,101498320,6360,6360,6360,6360,0
|
|
20230803,185900,101498320,6360,6360,6360,6360,0
|
|
20230803,185800,101498320,6360,6360,6360,6360,0
|
|
20230803,185700,101498320,6360,6360,6360,6360,0
|
|
20230803,185600,101498320,6360,6360,6360,6360,0
|
|
20230803,185500,101498320,6360,6360,6360,6360,0
|
|
20230803,185400,101498320,6360,6360,6360,6360,0
|
|
20230803,185300,101498320,6360,6360,6360,6360,0
|
|
20230803,185200,101498320,6360,6360,6360,6360,0
|
|
20230803,185100,101498320,6360,6360,6360,6360,0
|
|
20230803,185000,101498320,6360,6360,6360,6360,0
|
|
20230803,184900,101498320,6360,6360,6360,6360,0
|
|
20230803,184800,101498320,6360,6360,6360,6360,0
|
|
20230803,184700,101498320,6360,6360,6360,6360,0
|
|
20230803,184600,101498320,6360,6360,6360,6360,0
|
|
20230803,184500,101498320,6360,6360,6360,6360,0
|
|
20230803,184400,101498320,6360,6360,6360,6360,0
|
|
20230803,184300,101498320,6360,6360,6360,6360,0
|
|
20230803,184200,101498320,6360,6360,6360,6360,0
|
|
20230803,184100,101498320,6360,6360,6360,6360,0
|
|
20230803,184000,101498320,6360,6360,6360,6360,0
|
|
20230803,183900,101498320,6360,6360,6360,6360,53
|
|
20230803,183800,101498320,6360,6360,6360,6360,0
|
|
20230803,183700,101498320,6360,6360,6360,6360,0
|
|
20230803,183600,101498320,6360,6360,6360,6360,0
|
|
20230803,183500,101498320,6360,6360,6360,6360,0
|
|
20230803,183400,101498320,6360,6360,6360,6360,0
|
|
20230803,183300,101498320,6360,6360,6360,6360,0
|
|
20230803,183200,101498320,6360,6360,6360,6360,0
|
|
20230803,183100,101498320,6360,6360,6360,6360,0
|
|
20230803,183000,101498320,6360,6360,6360,6360,0
|
|
20230803,182900,101498320,6360,6360,6360,6360,0
|
|
20230803,182800,101498320,6360,6360,6360,6360,0
|
|
20230803,182700,101498320,6360,6360,6360,6360,0
|
|
20230803,182600,101498320,6360,6360,6360,6360,0
|
|
20230803,182500,101498320,6360,6360,6360,6360,0
|
|
20230803,182400,101498320,6360,6360,6360,6360,0
|
|
20230803,182300,101498320,6360,6360,6360,6360,0
|
|
20230803,182200,101498320,6360,6360,6360,6360,0
|
|
20230803,182100,101498320,6360,6360,6360,6360,0
|
|
20230803,182000,101498320,6360,6360,6360,6360,0
|
|
20230803,181900,101498320,6360,6360,6360,6360,0
|
|
20230803,181800,101498320,6360,6360,6360,6360,0
|
|
20230803,181700,101498320,6360,6360,6360,6360,0
|
|
20230803,181600,101498320,6360,6360,6360,6360,0
|
|
20230803,181500,101498320,6360,6360,6360,6360,0
|
|
20230803,181400,101498320,6360,6360,6360,6360,0
|
|
20230803,181300,101498320,6360,6360,6360,6360,0
|
|
20230803,181200,101498320,6360,6360,6360,6360,0
|
|
20230803,181100,101498320,6360,6360,6360,6360,0
|
|
20230803,181000,101498320,6360,6360,6360,6360,0
|
|
20230803,180900,101498320,6360,6360,6360,6360,53
|
|
20230803,180800,101498320,6360,6360,6360,6360,0
|
|
20230803,180700,101498320,6360,6360,6360,6360,0
|
|
20230803,180600,101498320,6360,6360,6360,6360,0
|
|
20230803,180500,101498320,6360,6360,6360,6360,0
|
|
20230803,180400,101498320,6360,6360,6360,6360,0
|
|
20230803,180300,101498320,6360,6360,6360,6360,0
|
|
20230803,180200,101498320,6360,6360,6360,6360,0
|
|
20230803,180100,101498320,6360,6360,6360,6360,0
|
|
20230803,180000,101498320,6360,6360,6360,6360,0
|
|
20230803,175900,101498320,6360,6360,6360,6360,0
|
|
20230803,175800,101498320,6360,6360,6360,6360,0
|
|
20230803,175700,101498320,6360,6360,6360,6360,0
|
|
20230803,175600,101498320,6360,6360,6360,6360,0
|
|
20230803,175500,101498320,6360,6360,6360,6360,0
|
|
20230803,175400,101498320,6360,6360,6360,6360,0
|
|
20230803,175300,101498320,6360,6360,6360,6360,0
|
|
20230803,175200,101498320,6360,6360,6360,6360,0
|
|
20230803,175100,101498320,6360,6360,6360,6360,0
|
|
20230803,175000,101498320,6360,6360,6360,6360,0
|
|
20230803,174900,101498320,6360,6360,6360,6360,0
|
|
20230803,174800,101498320,6360,6360,6360,6360,0
|
|
20230803,174700,101498320,6360,6360,6360,6360,0
|
|
20230803,174600,101498320,6360,6360,6360,6360,0
|
|
20230803,174500,101498320,6360,6360,6360,6360,0
|
|
20230803,174400,101498320,6360,6360,6360,6360,0
|
|
20230803,174300,101498320,6360,6360,6360,6360,0
|
|
20230803,174200,101498320,6360,6360,6360,6360,0
|
|
20230803,174100,101498320,6360,6360,6360,6360,0
|
|
20230803,174000,101498320,6360,6360,6360,6360,0
|
|
20230803,173900,101498320,6360,6360,6360,6360,53
|
|
20230803,173800,101498320,6360,6360,6360,6360,0
|
|
20230803,173700,101498320,6360,6360,6360,6360,0
|
|
20230803,173600,101498320,6360,6360,6360,6360,0
|
|
20230803,173500,101498320,6360,6360,6360,6360,0
|
|
20230803,173400,101498320,6360,6360,6360,6360,0
|
|
20230803,173300,101498320,6360,6360,6360,6360,0
|
|
20230803,173200,101498320,6360,6360,6360,6360,0
|
|
20230803,173100,101498320,6360,6360,6360,6360,0
|
|
20230803,173000,101498320,6360,6360,6360,6360,0
|
|
20230803,172900,101498320,6360,6360,6360,6360,0
|
|
20230803,172800,101498320,6360,6360,6360,6360,0
|
|
20230803,172700,101498320,6360,6360,6360,6360,0
|
|
20230803,172600,101498320,6360,6360,6360,6360,0
|
|
20230803,172500,101498320,6360,6360,6360,6360,0
|
|
20230803,172400,101498320,6360,6360,6360,6360,0
|
|
20230803,172300,101498320,6360,6360,6360,6360,0
|
|
20230803,172200,101498320,6360,6360,6360,6360,0
|
|
20230803,172100,101498320,6360,6360,6360,6360,0
|
|
20230803,172000,101498320,6360,6360,6360,6360,0
|
|
20230803,171900,101498320,6360,6360,6360,6360,0
|
|
20230803,171800,101498320,6360,6360,6360,6360,0
|
|
20230803,171700,101498320,6360,6360,6360,6360,0
|
|
20230803,171600,101498320,6360,6360,6360,6360,0
|
|
20230803,171500,101498320,6360,6360,6360,6360,0
|
|
20230803,171400,101498320,6360,6360,6360,6360,0
|
|
20230803,171300,101498320,6360,6360,6360,6360,0
|
|
20230803,171200,101498320,6360,6360,6360,6360,0
|
|
20230803,171100,101498320,6360,6360,6360,6360,0
|
|
20230803,171000,101498320,6360,6360,6360,6360,0
|
|
20230803,170900,101498320,6360,6360,6360,6360,53
|
|
20230803,170800,101498320,6360,6360,6360,6360,0
|
|
20230803,170700,101498320,6360,6360,6360,6360,0
|
|
20230803,170600,101498320,6360,6360,6360,6360,0
|
|
20230803,170500,101498320,6360,6360,6360,6360,0
|
|
20230803,170400,101498320,6360,6360,6360,6360,0
|
|
20230803,170300,101498320,6360,6360,6360,6360,0
|
|
20230803,170200,101498320,6360,6360,6360,6360,0
|
|
20230803,170100,101498320,6360,6360,6360,6360,0
|
|
20230803,170000,101498320,6360,6360,6360,6360,0
|
|
20230803,165900,101498320,6360,6360,6360,6360,0
|
|
20230803,165800,101498320,6360,6360,6360,6360,0
|
|
20230803,165700,101498320,6360,6360,6360,6360,0
|
|
20230803,165600,101498320,6360,6360,6360,6360,0
|
|
20230803,165500,101498320,6360,6360,6360,6360,0
|
|
20230803,165400,101498320,6360,6360,6360,6360,0
|
|
20230803,165300,101498320,6360,6360,6360,6360,0
|
|
20230803,165200,101498320,6360,6360,6360,6360,0
|
|
20230803,165100,101498320,6360,6360,6360,6360,0
|
|
20230803,165000,101498320,6360,6360,6360,6360,0
|
|
20230803,164900,101498320,6360,6360,6360,6360,0
|
|
20230803,164800,101498320,6360,6360,6360,6360,0
|
|
20230803,164700,101498320,6360,6360,6360,6360,0
|
|
20230803,164600,101498320,6360,6360,6360,6360,0
|
|
20230803,164500,101498320,6360,6360,6360,6360,0
|
|
20230803,164400,101498320,6360,6360,6360,6360,0
|
|
20230803,164300,101498320,6360,6360,6360,6360,0
|
|
20230803,164200,101498320,6360,6360,6360,6360,0
|
|
20230803,164100,101498320,6360,6360,6360,6360,0
|
|
20230803,164000,101498320,6360,6360,6360,6360,0
|
|
20230803,163900,101498320,6360,6360,6360,6360,53
|
|
20230803,163800,101498320,6360,6360,6360,6360,0
|
|
20230803,163700,101498320,6360,6360,6360,6360,0
|
|
20230803,163600,101498320,6360,6360,6360,6360,0
|
|
20230803,163500,101498320,6360,6360,6360,6360,0
|
|
20230803,163400,101498320,6360,6360,6360,6360,0
|
|
20230803,163300,101498320,6360,6360,6360,6360,0
|
|
20230803,163200,101498320,6360,6360,6360,6360,0
|
|
20230803,163100,101498320,6360,6360,6360,6360,0
|
|
20230803,163000,101498320,6360,6360,6360,6360,0
|
|
20230803,162900,101498320,6360,6360,6360,6360,0
|
|
20230803,162800,101498320,6360,6360,6360,6360,0
|
|
20230803,162700,101498320,6360,6360,6360,6360,0
|
|
20230803,162600,101498320,6360,6360,6360,6360,0
|
|
20230803,162500,101498320,6360,6360,6360,6360,0
|
|
20230803,162400,101498320,6360,6360,6360,6360,0
|
|
20230803,162300,101498320,6360,6360,6360,6360,0
|
|
20230803,162200,101498320,6360,6360,6360,6360,0
|
|
20230803,162100,101498320,6360,6360,6360,6360,0
|
|
20230803,162000,101498320,6360,6360,6360,6360,0
|
|
20230803,161900,101498320,6360,6360,6360,6360,0
|
|
20230803,161800,101498320,6360,6360,6360,6360,0
|
|
20230803,161700,101498320,6360,6360,6360,6360,0
|
|
20230803,161600,101498320,6360,6360,6360,6360,0
|
|
20230803,161500,101498320,6360,6360,6360,6360,0
|
|
20230803,161400,101498320,6360,6360,6360,6360,0
|
|
20230803,161300,101498320,6360,6360,6360,6360,0
|
|
20230803,161200,101498320,6360,6360,6360,6360,0
|
|
20230803,161100,101498320,6360,6360,6360,6360,0
|
|
20230803,161000,101498320,6360,6360,6360,6360,0
|
|
20230803,160900,101498320,6360,6360,6360,6360,53
|
|
20230803,160800,101498320,6360,6360,6360,6360,0
|
|
20230803,160700,101498320,6360,6360,6360,6360,0
|
|
20230803,160600,101498320,6360,6360,6360,6360,0
|
|
20230803,160500,101498320,6360,6360,6360,6360,0
|
|
20230803,160400,101498320,6360,6360,6360,6360,0
|
|
20230803,160300,101498320,6360,6360,6360,6360,0
|
|
20230803,160200,101498320,6360,6360,6360,6360,0
|
|
20230803,160100,101498320,6360,6360,6360,6360,0
|
|
20230803,160000,101498320,6360,6360,6360,6360,0
|
|
20230803,155900,101498320,6360,6360,6360,6360,0
|
|
20230803,155800,101498320,6360,6360,6360,6360,0
|
|
20230803,155700,101498320,6360,6360,6360,6360,0
|
|
20230803,155600,101498320,6360,6360,6360,6360,0
|
|
20230803,155500,101498320,6360,6360,6360,6360,0
|
|
20230803,155400,101498320,6360,6360,6360,6360,0
|
|
20230803,155300,101498320,6360,6360,6360,6360,0
|
|
20230803,155200,101498320,6360,6360,6360,6360,0
|
|
20230803,155100,101498320,6360,6360,6360,6360,0
|
|
20230803,155000,101498320,6360,6360,6360,6360,0
|
|
20230803,154900,101498320,6360,6360,6360,6360,0
|
|
20230803,154800,101498320,6360,6360,6360,6360,0
|
|
20230803,154700,101498320,6360,6360,6360,6360,0
|
|
20230803,154600,101498320,6360,6360,6360,6360,0
|
|
20230803,154500,101498320,6360,6360,6360,6360,0
|
|
20230803,154400,101498320,6360,6360,6360,6360,0
|
|
20230803,154300,101498320,6360,6360,6360,6360,0
|
|
20230803,154200,101498320,6360,6360,6360,6360,0
|
|
20230803,154100,101498320,6360,6360,6360,6360,0
|
|
20230803,154000,101498320,6360,6360,6360,6360,0
|
|
20230803,153900,101498320,6360,6360,6360,6360,53
|
|
20230803,153800,101498320,6360,6360,6360,6360,0
|
|
20230803,153700,101498320,6360,6360,6360,6360,0
|
|
20230803,153600,101498320,6360,6360,6360,6360,0
|
|
20230803,153500,101498320,6360,6360,6360,6360,0
|
|
20230803,153400,101498320,6360,6360,6360,6360,0
|
|
20230803,153300,101498320,6360,6360,6360,6360,0
|
|
20230803,153200,101498320,6360,6360,6360,6360,0
|
|
20230803,153100,101498320,6360,6360,6360,6360,0
|
|
20230803,153000,101498320,6360,6360,6360,6360,53
|
|
20230803,152900,101161240,6310,6310,6310,6310,0
|
|
20230803,152800,101161240,6310,6310,6310,6310,0
|
|
20230803,152700,101161240,6310,6310,6310,6310,0
|
|
20230803,152600,101161240,6310,6310,6310,6310,0
|
|
20230803,152500,101161240,6310,6310,6310,6310,0
|
|
20230803,152400,101161240,6310,6310,6310,6310,0
|
|
20230803,152300,101161240,6310,6310,6310,6310,0
|
|
20230803,152200,101161240,6310,6310,6310,6310,0
|
|
20230803,152100,101161240,6310,6310,6310,6310,0
|
|
20230803,152000,101161240,6310,6310,6310,6310,0
|
|
20230803,151900,101161240,6310,6350,6350,6310,1054
|
|
20230803,151800,94497690,6350,6350,6350,6350,0
|
|
20230803,151700,94497690,6350,6350,6350,6350,9
|
|
20230803,151600,94440540,6360,6360,6360,6360,0
|
|
20230803,151500,94440540,6360,6360,6360,6360,0
|
|
20230803,151400,94440540,6360,6360,6360,6360,0
|
|
20230803,151300,94440540,6360,6360,6360,6360,0
|
|
20230803,151200,94440540,6360,6360,6360,6360,2
|
|
20230803,151100,94427820,6350,6350,6350,6350,0
|
|
20230803,151000,94427820,6350,6350,6350,6350,0
|
|
20230803,150900,94427820,6350,6350,6350,6350,0
|
|
20230803,150800,94427820,6350,6350,6350,6350,0
|
|
20230803,150700,94427820,6350,6350,6350,6350,9
|
|
20230803,150600,94370670,6350,6350,6350,6350,0
|
|
20230803,150500,94370670,6350,6350,6350,6350,2
|
|
20230803,150400,94357970,6350,6350,6350,6350,0
|
|
20230803,150300,94357970,6350,6350,6350,6350,6
|
|
20230803,150200,94319870,6350,6350,6350,6350,0
|
|
20230803,150100,94319870,6350,6350,6350,6350,3
|
|
20230803,150000,94300820,6350,6350,6350,6350,46
|
|
20230803,145900,94008720,6350,6350,6350,6350,0
|
|
20230803,145800,94008720,6350,6350,6350,6350,1
|
|
20230803,145700,94002370,6330,6330,6330,6330,0
|
|
20230803,145600,94002370,6330,6330,6330,6330,0
|
|
20230803,145500,94002370,6330,6330,6330,6330,0
|
|
20230803,145400,94002370,6330,6360,6360,6330,36
|
|
20230803,145300,93774120,6360,6360,6360,6360,1
|
|
20230803,145200,93767760,6360,6360,6360,6360,0
|
|
20230803,145100,93767760,6360,6360,6360,6360,0
|
|
20230803,145000,93767760,6360,6360,6360,6360,0
|
|
20230803,144900,93767760,6360,6360,6360,6360,0
|
|
20230803,144800,93767760,6360,6360,6360,6360,0
|
|
20230803,144700,93767760,6360,6360,6360,6360,2
|
|
20230803,144600,93755040,6360,6360,6360,6360,0
|
|
20230803,144500,93755040,6360,6360,6360,6360,183
|
|
20230803,144400,92591160,6360,6360,6360,6360,1
|
|
20230803,144300,92584800,6360,6360,6360,6360,0
|
|
20230803,144200,92584800,6360,6360,6360,6360,0
|
|
20230803,144100,92584800,6360,6360,6360,6360,1
|
|
20230803,144000,92578440,6350,6350,6350,6350,0
|
|
20230803,143900,92578440,6350,6350,6350,6350,0
|
|
20230803,143800,92578440,6350,6350,6350,6350,0
|
|
20230803,143700,92578440,6350,6350,6350,6350,0
|
|
20230803,143600,92578440,6350,6350,6350,6350,0
|
|
20230803,143500,92578440,6350,6350,6350,6350,25
|
|
20230803,143400,92419690,6360,6360,6360,6360,1
|
|
20230803,143300,92413330,6350,6350,6350,6350,0
|
|
20230803,143200,92413330,6350,6350,6350,6350,66
|
|
20230803,143100,91994230,6360,6360,6360,6360,1
|
|
20230803,143000,91987870,6360,6360,6360,6360,0
|
|
20230803,142900,91987870,6360,6360,6360,6360,0
|
|
20230803,142800,91987870,6360,6360,6360,6360,20
|
|
20230803,142700,91860670,6360,6360,6360,6360,0
|
|
20230803,142600,91860670,6360,6360,6360,6360,0
|
|
20230803,142500,91860670,6360,6360,6360,6360,0
|
|
20230803,142400,91860670,6360,6360,6360,6360,0
|
|
20230803,142300,91860670,6360,6360,6360,6360,7
|
|
20230803,142200,91816150,6360,6360,6360,6360,0
|
|
20230803,142100,91816150,6360,6350,6360,6350,286
|
|
20230803,142000,89997730,6340,6340,6340,6340,0
|
|
20230803,141900,89997730,6340,6340,6340,6340,0
|
|
20230803,141800,89997730,6340,6340,6340,6340,2
|
|
20230803,141700,89985050,6340,6340,6340,6340,0
|
|
20230803,141600,89985050,6340,6340,6340,6340,0
|
|
20230803,141500,89985050,6340,6340,6340,6340,0
|
|
20230803,141400,89985050,6340,6340,6340,6340,0
|
|
20230803,141300,89985050,6340,6340,6340,6340,0
|
|
20230803,141200,89985050,6340,6340,6340,6340,0
|
|
20230803,141100,89985050,6340,6340,6340,6340,0
|
|
20230803,141000,89985050,6340,6340,6340,6340,0
|
|
20230803,140900,89985050,6340,6340,6340,6340,0
|
|
20230803,140800,89985050,6340,6340,6340,6340,0
|
|
20230803,140700,89985050,6340,6340,6340,6340,0
|
|
20230803,140600,89985050,6340,6340,6340,6340,0
|
|
20230803,140500,89985050,6340,6340,6340,6340,0
|
|
20230803,140400,89985050,6340,6340,6340,6340,39
|
|
20230803,140300,89737790,6350,6350,6350,6350,0
|
|
20230803,140200,89737790,6350,6350,6350,6350,0
|
|
20230803,140100,89737790,6350,6350,6350,6350,0
|
|
20230803,140000,89737790,6350,6350,6350,6350,23
|
|
20230803,135900,89591740,6350,6350,6350,6350,0
|
|
20230803,135800,89591740,6350,6350,6350,6350,0
|
|
20230803,135700,89591740,6350,6350,6350,6350,143
|
|
20230803,135600,88683690,6350,6350,6350,6350,0
|
|
20230803,135500,88683690,6350,6350,6350,6350,0
|
|
20230803,135400,88683690,6350,6350,6350,6350,0
|
|
20230803,135300,88683690,6350,6350,6350,6350,0
|
|
20230803,135200,88683690,6350,6350,6350,6350,0
|
|
20230803,135100,88683690,6350,6350,6350,6350,0
|
|
20230803,135000,88683690,6350,6350,6350,6350,0
|
|
20230803,134900,88683690,6350,6350,6350,6350,0
|
|
20230803,134800,88683690,6350,6350,6350,6350,0
|
|
20230803,134700,88683690,6350,6350,6350,6350,0
|
|
20230803,134600,88683690,6350,6350,6350,6350,0
|
|
20230803,134500,88683690,6350,6350,6350,6350,0
|
|
20230803,134400,88683690,6350,6350,6350,6350,0
|
|
20230803,134300,88683690,6350,6350,6350,6350,0
|
|
20230803,134200,88683690,6350,6350,6350,6350,0
|
|
20230803,134100,88683690,6350,6350,6350,6350,0
|
|
20230803,134000,88683690,6350,6350,6350,6350,0
|
|
20230803,133900,88683690,6350,6350,6350,6350,0
|
|
20230803,133800,88683690,6350,6350,6350,6350,1
|
|
20230803,133700,88677340,6360,6360,6360,6360,0
|
|
20230803,133600,88677340,6360,6360,6360,6360,0
|
|
20230803,133500,88677340,6360,6360,6360,6360,0
|
|
20230803,133400,88677340,6360,6360,6360,6360,0
|
|
20230803,133300,88677340,6360,6360,6360,6360,0
|
|
20230803,133200,88677340,6360,6360,6360,6360,0
|
|
20230803,133100,88677340,6360,6350,6360,6350,395
|
|
20230803,133000,86165250,6350,6350,6350,6350,0
|
|
20230803,132900,86165250,6350,6350,6350,6350,0
|
|
20230803,132800,86165250,6350,6350,6350,6350,0
|
|
20230803,132700,86165250,6350,6350,6350,6350,26
|
|
20230803,132600,86000150,6340,6340,6340,6340,0
|
|
20230803,132500,86000150,6340,6340,6340,6340,1
|
|
20230803,132400,85993810,6350,6350,6350,6350,0
|
|
20230803,132300,85993810,6350,6350,6350,6350,30
|
|
20230803,132200,85803310,6350,6350,6350,6350,0
|
|
20230803,132100,85803310,6350,6350,6350,6350,0
|
|
20230803,132000,85803310,6350,6350,6350,6350,0
|
|
20230803,131900,85803310,6350,6350,6350,6350,0
|
|
20230803,131800,85803310,6350,6350,6350,6350,0
|
|
20230803,131700,85803310,6350,6350,6350,6350,0
|
|
20230803,131600,85803310,6350,6350,6350,6350,0
|
|
20230803,131500,85803310,6350,6350,6350,6350,0
|
|
20230803,131400,85803310,6350,6350,6350,6350,0
|
|
20230803,131300,85803310,6350,6350,6350,6350,0
|
|
20230803,131200,85803310,6350,6350,6350,6350,0
|
|
20230803,131100,85803310,6350,6350,6350,6350,0
|
|
20230803,131000,85803310,6350,6350,6350,6350,241
|
|
20230803,130900,84272960,6350,6350,6350,6350,0
|
|
20230803,130800,84272960,6350,6350,6350,6350,0
|
|
20230803,130700,84272960,6350,6350,6350,6350,0
|
|
20230803,130600,84272960,6350,6350,6350,6350,0
|
|
20230803,130500,84272960,6350,6350,6350,6350,0
|
|
20230803,130400,84272960,6350,6350,6350,6350,0
|
|
20230803,130300,84272960,6350,6350,6350,6350,0
|
|
20230803,130200,84272960,6350,6350,6350,6350,0
|
|
20230803,130100,84272960,6350,6350,6350,6350,0
|
|
20230803,130000,84272960,6350,6350,6350,6350,0
|
|
20230803,125900,84272960,6350,6350,6350,6350,0
|
|
20230803,125800,84272960,6350,6350,6350,6350,0
|
|
20230803,125700,84272960,6350,6350,6350,6350,0
|
|
20230803,125600,84272960,6350,6350,6350,6350,0
|
|
20230803,125500,84272960,6350,6350,6350,6350,0
|
|
20230803,125400,84272960,6350,6350,6350,6350,0
|
|
20230803,125300,84272960,6350,6350,6350,6350,0
|
|
20230803,125200,84272960,6350,6350,6350,6350,0
|
|
20230803,125100,84272960,6350,6350,6350,6350,0
|
|
20230803,125000,84272960,6350,6350,6350,6350,10
|
|
20230803,124900,84209460,6330,6330,6330,6330,0
|
|
20230803,124800,84209460,6330,6330,6330,6330,0
|
|
20230803,124700,84209460,6330,6330,6330,6330,0
|
|
20230803,124600,84209460,6330,6330,6330,6330,0
|
|
20230803,124500,84209460,6330,6330,6330,6330,0
|
|
20230803,124400,84209460,6330,6330,6330,6330,0
|
|
20230803,124300,84209460,6330,6330,6330,6330,0
|
|
20230803,124200,84209460,6330,6330,6330,6330,0
|
|
20230803,124100,84209460,6330,6330,6330,6330,0
|
|
20230803,124000,84209460,6330,6330,6330,6330,0
|
|
20230803,123900,84209460,6330,6330,6330,6330,0
|
|
20230803,123800,84209460,6330,6330,6330,6330,0
|
|
20230803,123700,84209460,6330,6330,6330,6330,0
|
|
20230803,123600,84209460,6330,6330,6330,6330,16
|
|
20230803,123500,84108180,6350,6330,6350,6330,2
|
|
20230803,123400,84095500,6350,6350,6350,6350,0
|
|
20230803,123300,84095500,6350,6350,6350,6350,0
|
|
20230803,123200,84095500,6350,6350,6350,6350,0
|
|
20230803,123100,84095500,6350,6350,6350,6350,0
|
|
20230803,123000,84095500,6350,6330,6350,6330,2
|
|
20230803,122900,84082820,6350,6350,6350,6350,0
|
|
20230803,122800,84082820,6350,6350,6350,6350,0
|
|
20230803,122700,84082820,6350,6350,6350,6350,40
|
|
20230803,122600,83828820,6330,6330,6330,6330,0
|
|
20230803,122500,83828820,6330,6330,6330,6330,0
|
|
20230803,122400,83828820,6330,6330,6330,6330,0
|
|
20230803,122300,83828820,6330,6330,6330,6330,0
|
|
20230803,122200,83828820,6330,6330,6330,6330,0
|
|
20230803,122100,83828820,6330,6330,6330,6330,0
|
|
20230803,122000,83828820,6330,6330,6330,6330,0
|
|
20230803,121900,83828820,6330,6330,6330,6330,0
|
|
20230803,121800,83828820,6330,6330,6330,6330,0
|
|
20230803,121700,83828820,6330,6330,6330,6330,0
|
|
20230803,121600,83828820,6330,6330,6330,6330,0
|
|
20230803,121500,83828820,6330,6330,6330,6330,0
|
|
20230803,121400,83828820,6330,6330,6330,6330,0
|
|
20230803,121300,83828820,6330,6330,6330,6330,0
|
|
20230803,121200,83828820,6330,6330,6330,6330,120
|
|
20230803,121100,83069220,6360,6360,6360,6360,1
|
|
20230803,121000,83062860,6360,6360,6360,6360,0
|
|
20230803,120900,83062860,6360,6360,6360,6360,0
|
|
20230803,120800,83062860,6360,6360,6360,6360,0
|
|
20230803,120700,83062860,6360,6370,6370,6360,163
|
|
20230803,120600,82026090,6360,6360,6360,6360,53
|
|
20230803,120500,81689010,6370,6370,6370,6370,0
|
|
20230803,120400,81689010,6370,6370,6370,6370,0
|
|
20230803,120300,81689010,6370,6370,6370,6370,0
|
|
20230803,120200,81689010,6370,6370,6370,6370,0
|
|
20230803,120100,81689010,6370,6370,6370,6370,0
|
|
20230803,120000,81689010,6370,6370,6370,6370,0
|
|
20230803,115900,81689010,6370,6370,6370,6370,0
|
|
20230803,115800,81689010,6370,6370,6370,6370,0
|
|
20230803,115700,81689010,6370,6370,6370,6370,0
|
|
20230803,115600,81689010,6370,6370,6370,6370,1
|
|
20230803,115500,81682640,6370,6370,6370,6370,2
|
|
20230803,115400,81669900,6360,6360,6360,6360,0
|
|
20230803,115300,81669900,6360,6360,6360,6360,0
|
|
20230803,115200,81669900,6360,6360,6360,6360,0
|
|
20230803,115100,81669900,6360,6360,6360,6360,8
|
|
20230803,115000,81619020,6380,6380,6380,6380,0
|
|
20230803,114900,81619020,6380,6380,6380,6380,0
|
|
20230803,114800,81619020,6380,6380,6380,6380,0
|
|
20230803,114700,81619020,6380,6380,6380,6380,0
|
|
20230803,114600,81619020,6380,6380,6380,6380,0
|
|
20230803,114500,81619020,6380,6380,6380,6380,0
|
|
20230803,114400,81619020,6380,6370,6380,6370,2
|
|
20230803,114300,81606270,6380,6380,6380,6380,30
|
|
20230803,114200,81414870,6380,6380,6380,6380,0
|
|
20230803,114100,81414870,6380,6380,6380,6380,0
|
|
20230803,114000,81414870,6380,6380,6380,6380,0
|
|
20230803,113900,81414870,6380,6380,6380,6380,0
|
|
20230803,113800,81414870,6380,6380,6380,6380,0
|
|
20230803,113700,81414870,6380,6380,6380,6380,0
|
|
20230803,113600,81414870,6380,6380,6380,6380,0
|
|
20230803,113500,81414870,6380,6380,6380,6380,0
|
|
20230803,113400,81414870,6380,6380,6380,6380,0
|
|
20230803,113300,81414870,6380,6380,6380,6380,0
|
|
20230803,113200,81414870,6380,6370,6380,6370,7
|
|
20230803,113100,81370260,6380,6380,6380,6380,0
|
|
20230803,113000,81370260,6380,6380,6380,6380,0
|
|
20230803,112900,81370260,6380,6380,6380,6380,0
|
|
20230803,112800,81370260,6380,6380,6380,6380,100
|
|
20230803,112700,80732260,6390,6390,6390,6390,0
|
|
20230803,112600,80732260,6390,6390,6390,6390,0
|
|
20230803,112500,80732260,6390,6390,6390,6390,0
|
|
20230803,112400,80732260,6390,6390,6390,6390,0
|
|
20230803,112300,80732260,6390,6390,6390,6390,0
|
|
20230803,112200,80732260,6390,6390,6390,6390,0
|
|
20230803,112100,80732260,6390,6390,6390,6390,0
|
|
20230803,112000,80732260,6390,6390,6390,6390,0
|
|
20230803,111900,80732260,6390,6390,6390,6390,0
|
|
20230803,111800,80732260,6390,6390,6390,6390,0
|
|
20230803,111700,80732260,6390,6390,6390,6390,0
|
|
20230803,111600,80732260,6390,6390,6390,6390,0
|
|
20230803,111500,80732260,6390,6350,6390,6350,614
|
|
20230803,111400,76815420,6330,6330,6330,6330,0
|
|
20230803,111300,76815420,6330,6330,6330,6330,0
|
|
20230803,111200,76815420,6330,6330,6330,6330,0
|
|
20230803,111100,76815420,6330,6330,6330,6330,0
|
|
20230803,111000,76815420,6330,6330,6330,6330,0
|
|
20230803,110900,76815420,6330,6330,6330,6330,0
|
|
20230803,110800,76815420,6330,6330,6330,6330,0
|
|
20230803,110700,76815420,6330,6330,6330,6330,4
|
|
20230803,110600,76790100,6350,6350,6350,6350,0
|
|
20230803,110500,76790100,6350,6350,6350,6350,0
|
|
20230803,110400,76790100,6350,6350,6350,6350,0
|
|
20230803,110300,76790100,6350,6350,6350,6350,0
|
|
20230803,110200,76790100,6350,6350,6350,6350,0
|
|
20230803,110100,76790100,6350,6350,6350,6350,0
|
|
20230803,110000,76790100,6350,6350,6350,6350,0
|
|
20230803,105900,76790100,6350,6350,6350,6350,0
|
|
20230803,105800,76790100,6350,6350,6350,6350,0
|
|
20230803,105700,76790100,6350,6350,6350,6350,0
|
|
20230803,105600,76790100,6350,6350,6350,6350,3
|
|
20230803,105500,76771050,6330,6330,6330,6330,0
|
|
20230803,105400,76771050,6330,6330,6330,6330,0
|
|
20230803,105300,76771050,6330,6330,6330,6330,47
|
|
20230803,105200,76473540,6330,6300,6330,6300,123
|
|
20230803,105100,75696090,6300,6300,6300,6290,170
|
|
20230803,105000,74626040,6330,6330,6330,6330,106
|
|
20230803,104900,73955060,6370,6370,6370,6370,0
|
|
20230803,104800,73955060,6370,6370,6370,6370,0
|
|
20230803,104700,73955060,6370,6370,6370,6370,0
|
|
20230803,104600,73955060,6370,6370,6370,6370,0
|
|
20230803,104500,73955060,6370,6370,6370,6370,0
|
|
20230803,104400,73955060,6370,6370,6370,6370,0
|
|
20230803,104300,73955060,6370,6370,6370,6370,0
|
|
20230803,104200,73955060,6370,6370,6370,6370,0
|
|
20230803,104100,73955060,6370,6370,6370,6370,0
|
|
20230803,104000,73955060,6370,6370,6370,6370,0
|
|
20230803,103900,73955060,6370,6370,6370,6370,2
|
|
20230803,103800,73942320,6370,6370,6370,6370,0
|
|
20230803,103700,73942320,6370,6340,6370,6310,395
|
|
20230803,103600,71433940,6370,6370,6370,6370,13
|
|
20230803,103500,71351130,6340,6340,6340,6340,29
|
|
20230803,103400,71167270,6340,6350,6350,6340,323
|
|
20230803,103300,69119240,6370,6360,6370,6360,100
|
|
20230803,103200,68482370,6360,6360,6360,6360,0
|
|
20230803,103100,68482370,6360,6360,6370,6360,67
|
|
20230803,103000,68056180,6360,6340,6360,6340,1373
|
|
20230803,102900,59348400,6100,6100,6100,6100,0
|
|
20230803,102800,59348400,6100,6100,6100,6100,0
|
|
20230803,102700,59348400,6100,6440,6440,6100,6219
|
|
20230803,102600,20198170,6480,6480,6480,6480,40
|
|
20230803,102500,19938970,6470,6460,6470,6460,10
|
|
20230803,102400,19874290,6410,6410,6410,6410,336
|
|
20230803,102300,17720530,6410,6410,6410,6410,0
|
|
20230803,102200,17720530,6410,6410,6410,6410,0
|
|
20230803,102100,17720530,6410,6410,6410,6410,168
|
|
20230803,102000,16643650,6410,6410,6410,6410,0
|
|
20230803,101900,16643650,6410,6410,6410,6410,8
|
|
20230803,101800,16592370,6410,6410,6410,6410,0
|
|
20230803,101700,16592370,6410,6410,6410,6410,0
|
|
20230803,101600,16592370,6410,6410,6410,6410,0
|
|
20230803,101500,16592370,6410,6420,6420,6410,8
|
|
20230803,101400,16541080,6410,6410,6410,6410,0
|
|
20230803,101300,16541080,6410,6410,6410,6410,316
|
|
20230803,101200,14515520,6410,6400,6410,6400,199
|
|
20230803,101100,13240080,6390,6390,6390,6390,35
|
|
20230803,101000,13016430,6410,6410,6410,6410,30
|
|
20230803,100900,12824130,6400,6430,6430,6400,203
|
|
20230803,100800,11524030,6420,6420,6420,6420,11
|
|
20230803,100700,11453410,6420,6420,6420,6420,0
|
|
20230803,100600,11453410,6420,6420,6420,6420,0
|
|
20230803,100500,11453410,6420,6420,6420,6420,0
|
|
20230803,100400,11453410,6420,6420,6420,6420,0
|
|
20230803,100300,11453410,6420,6450,6450,6400,428
|
|
20230803,100200,8706860,6460,6460,6460,6460,41
|
|
20230803,100100,8442000,6460,6460,6460,6460,0
|
|
20230803,100000,8442000,6460,6470,6470,6460,4
|
|
20230803,095900,8416130,6500,6500,6500,6500,0
|
|
20230803,095800,8416130,6500,6500,6500,6500,0
|
|
20230803,095700,8416130,6500,6510,6510,6500,107
|
|
20230803,095600,7720570,6530,6530,6530,6530,0
|
|
20230803,095500,7720570,6530,6530,6530,6530,0
|
|
20230803,095400,7720570,6530,6530,6530,6530,0
|
|
20230803,095300,7720570,6530,6530,6530,6530,0
|
|
20230803,095200,7720570,6530,6530,6530,6530,0
|
|
20230803,095100,7720570,6530,6530,6530,6530,0
|
|
20230803,095000,7720570,6530,6530,6530,6530,0
|
|
20230803,094900,7720570,6530,6530,6530,6530,85
|
|
20230803,094800,7165520,6540,6540,6540,6540,0
|
|
20230803,094700,7165520,6540,6540,6540,6540,0
|
|
20230803,094600,7165520,6540,6530,6540,6530,10
|
|
20230803,094500,7100200,6530,6530,6530,6530,0
|
|
20230803,094400,7100200,6530,6530,6530,6530,0
|
|
20230803,094300,7100200,6530,6530,6530,6530,210
|
|
20230803,094200,5728900,6530,6530,6530,6530,0
|
|
20230803,094100,5728900,6530,6560,6560,6530,212
|
|
20230803,094000,4342510,6530,6570,6570,6530,34
|
|
20230803,093900,4120450,6570,6570,6570,6570,21
|
|
20230803,093800,3982480,6530,6530,6530,6530,0
|
|
20230803,093700,3982480,6530,6530,6530,6530,0
|
|
20230803,093600,3982480,6530,6540,6540,6530,200
|
|
20230803,093500,2675980,6580,6590,6590,6580,2
|
|
20230803,093400,2662810,6610,6610,6610,6610,0
|
|
20230803,093300,2662810,6610,6610,6610,6610,0
|
|
20230803,093200,2662810,6610,6610,6610,6610,11
|
|
20230803,093100,2590100,6620,6620,6620,6620,0
|
|
20230803,093000,2590100,6620,6620,6620,6620,0
|
|
20230803,092900,2590100,6620,6620,6620,6620,0
|
|
20230803,092800,2590100,6620,6620,6620,6620,3
|
|
20230803,092700,2570240,6600,6600,6600,6600,0
|
|
20230803,092600,2570240,6600,6560,6600,6560,52
|
|
20230803,092500,2228600,6600,6600,6600,6600,0
|
|
20230803,092400,2228600,6600,6580,6600,6580,16
|
|
20230803,092300,2123020,6600,6600,6600,6600,0
|
|
20230803,092200,2123020,6600,6510,6600,6510,113
|
|
20230803,092100,1383460,6530,6530,6530,6530,0
|
|
20230803,092000,1383460,6530,6530,6530,6530,0
|
|
20230803,091900,1383460,6530,6530,6530,6530,0
|
|
20230803,091800,1383460,6530,6530,6530,6530,0
|
|
20230803,091700,1383460,6530,6530,6530,6530,0
|
|
20230803,091600,1383460,6530,6530,6530,6530,0
|
|
20230803,091500,1383460,6530,6530,6530,6530,0
|
|
20230803,091400,1383460,6530,6530,6530,6530,0
|
|
20230803,091300,1383460,6530,6530,6530,6530,0
|
|
20230803,091200,1383460,6530,6530,6530,6530,0
|
|
20230803,091100,1383460,6530,6510,6530,6510,46
|
|
20230803,091000,1083270,6510,6500,6510,6500,13
|
|
20230803,090900,998700,6450,6450,6450,6450,0
|
|
20230803,090800,998700,6450,6450,6450,6450,0
|
|
20230803,090700,998700,6450,6450,6450,6450,0
|
|
20230803,090600,998700,6450,6460,6460,6450,50
|
|
20230803,090500,675850,6470,6470,6470,6470,0
|
|
20230803,090400,675850,6470,6470,6470,6470,0
|
|
20230803,090300,675850,6470,6500,6500,6470,86
|
|
20230803,090200,117540,6530,6530,6530,6530,0
|
|
20230803,090100,117540,6530,6530,6530,6530,0
|
|
20230803,090000,117540,6530,6530,6530,6530,18
|