677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,201400,118531300,6500,6500,6500,6500,625
|
|
20230829,201300,118531300,6500,6500,6500,6500,0
|
|
20230829,201200,118531300,6500,6500,6500,6500,0
|
|
20230829,201100,118531300,6500,6500,6500,6500,0
|
|
20230829,201000,118531300,6500,6500,6500,6500,0
|
|
20230829,200900,118531300,6500,6500,6500,6500,0
|
|
20230829,200800,118531300,6500,6500,6500,6500,0
|
|
20230829,200700,118531300,6500,6500,6500,6500,0
|
|
20230829,200600,118531300,6500,6500,6500,6500,0
|
|
20230829,200500,118531300,6500,6500,6500,6500,0
|
|
20230829,200400,118531300,6500,6500,6500,6500,0
|
|
20230829,200300,118531300,6500,6500,6500,6500,0
|
|
20230829,200200,118531300,6500,6500,6500,6500,0
|
|
20230829,200100,118531300,6500,6500,6500,6500,0
|
|
20230829,200000,118531300,6500,6500,6500,6500,0
|
|
20230829,195900,118531300,6500,6500,6500,6500,0
|
|
20230829,195800,118531300,6500,6500,6500,6500,0
|
|
20230829,195700,118531300,6500,6500,6500,6500,0
|
|
20230829,195600,118531300,6500,6500,6500,6500,0
|
|
20230829,195500,118531300,6500,6500,6500,6500,0
|
|
20230829,195400,118531300,6500,6500,6500,6500,0
|
|
20230829,195300,118531300,6500,6500,6500,6500,0
|
|
20230829,195200,118531300,6500,6500,6500,6500,0
|
|
20230829,195100,118531300,6500,6500,6500,6500,0
|
|
20230829,195000,118531300,6500,6500,6500,6500,0
|
|
20230829,194900,118531300,6500,6500,6500,6500,0
|
|
20230829,194800,118531300,6500,6500,6500,6500,0
|
|
20230829,194700,118531300,6500,6500,6500,6500,0
|
|
20230829,194600,118531300,6500,6500,6500,6500,0
|
|
20230829,194500,118531300,6500,6500,6500,6500,0
|
|
20230829,194400,118531300,6500,6500,6500,6500,625
|
|
20230829,194300,118531300,6500,6500,6500,6500,0
|
|
20230829,194200,118531300,6500,6500,6500,6500,0
|
|
20230829,194100,118531300,6500,6500,6500,6500,0
|
|
20230829,194000,118531300,6500,6500,6500,6500,0
|
|
20230829,193900,118531300,6500,6500,6500,6500,0
|
|
20230829,193800,118531300,6500,6500,6500,6500,0
|
|
20230829,193700,118531300,6500,6500,6500,6500,0
|
|
20230829,193600,118531300,6500,6500,6500,6500,0
|
|
20230829,193500,118531300,6500,6500,6500,6500,0
|
|
20230829,193400,118531300,6500,6500,6500,6500,0
|
|
20230829,193300,118531300,6500,6500,6500,6500,0
|
|
20230829,193200,118531300,6500,6500,6500,6500,0
|
|
20230829,193100,118531300,6500,6500,6500,6500,0
|
|
20230829,193000,118531300,6500,6500,6500,6500,0
|
|
20230829,192900,118531300,6500,6500,6500,6500,0
|
|
20230829,192800,118531300,6500,6500,6500,6500,0
|
|
20230829,192700,118531300,6500,6500,6500,6500,0
|
|
20230829,192600,118531300,6500,6500,6500,6500,0
|
|
20230829,192500,118531300,6500,6500,6500,6500,0
|
|
20230829,192400,118531300,6500,6500,6500,6500,0
|
|
20230829,192300,118531300,6500,6500,6500,6500,0
|
|
20230829,192200,118531300,6500,6500,6500,6500,0
|
|
20230829,192100,118531300,6500,6500,6500,6500,0
|
|
20230829,192000,118531300,6500,6500,6500,6500,0
|
|
20230829,191900,118531300,6500,6500,6500,6500,0
|
|
20230829,191800,118531300,6500,6500,6500,6500,0
|
|
20230829,191700,118531300,6500,6500,6500,6500,0
|
|
20230829,191600,118531300,6500,6500,6500,6500,0
|
|
20230829,191500,118531300,6500,6500,6500,6500,0
|
|
20230829,191400,118531300,6500,6500,6500,6500,625
|
|
20230829,191300,118531300,6500,6500,6500,6500,0
|
|
20230829,191200,118531300,6500,6500,6500,6500,0
|
|
20230829,191100,118531300,6500,6500,6500,6500,0
|
|
20230829,191000,118531300,6500,6500,6500,6500,0
|
|
20230829,190900,118531300,6500,6500,6500,6500,0
|
|
20230829,190800,118531300,6500,6500,6500,6500,0
|
|
20230829,190700,118531300,6500,6500,6500,6500,0
|
|
20230829,190600,118531300,6500,6500,6500,6500,0
|
|
20230829,190500,118531300,6500,6500,6500,6500,0
|
|
20230829,190400,118531300,6500,6500,6500,6500,0
|
|
20230829,190300,118531300,6500,6500,6500,6500,0
|
|
20230829,190200,118531300,6500,6500,6500,6500,0
|
|
20230829,190100,118531300,6500,6500,6500,6500,0
|
|
20230829,190000,118531300,6500,6500,6500,6500,0
|
|
20230829,185900,118531300,6500,6500,6500,6500,0
|
|
20230829,185800,118531300,6500,6500,6500,6500,0
|
|
20230829,185700,118531300,6500,6500,6500,6500,0
|
|
20230829,185600,118531300,6500,6500,6500,6500,0
|
|
20230829,185500,118531300,6500,6500,6500,6500,0
|
|
20230829,185400,118531300,6500,6500,6500,6500,0
|
|
20230829,185300,118531300,6500,6500,6500,6500,0
|
|
20230829,185200,118531300,6500,6500,6500,6500,0
|
|
20230829,185100,118531300,6500,6500,6500,6500,0
|
|
20230829,185000,118531300,6500,6500,6500,6500,0
|
|
20230829,184900,118531300,6500,6500,6500,6500,0
|
|
20230829,184800,118531300,6500,6500,6500,6500,0
|
|
20230829,184700,118531300,6500,6500,6500,6500,0
|
|
20230829,184600,118531300,6500,6500,6500,6500,0
|
|
20230829,184500,118531300,6500,6500,6500,6500,0
|
|
20230829,184400,118531300,6500,6500,6500,6500,625
|
|
20230829,184300,118531300,6500,6500,6500,6500,0
|
|
20230829,184200,118531300,6500,6500,6500,6500,0
|
|
20230829,184100,118531300,6500,6500,6500,6500,0
|
|
20230829,184000,118531300,6500,6500,6500,6500,0
|
|
20230829,183900,118531300,6500,6500,6500,6500,0
|
|
20230829,183800,118531300,6500,6500,6500,6500,0
|
|
20230829,183700,118531300,6500,6500,6500,6500,0
|
|
20230829,183600,118531300,6500,6500,6500,6500,0
|
|
20230829,183500,118531300,6500,6500,6500,6500,0
|
|
20230829,183400,118531300,6500,6500,6500,6500,0
|
|
20230829,183300,118531300,6500,6500,6500,6500,0
|
|
20230829,183200,118531300,6500,6500,6500,6500,0
|
|
20230829,183100,118531300,6500,6500,6500,6500,0
|
|
20230829,183000,118531300,6500,6500,6500,6500,0
|
|
20230829,182900,118531300,6500,6500,6500,6500,0
|
|
20230829,182800,118531300,6500,6500,6500,6500,0
|
|
20230829,182700,118531300,6500,6500,6500,6500,0
|
|
20230829,182600,118531300,6500,6500,6500,6500,0
|
|
20230829,182500,118531300,6500,6500,6500,6500,0
|
|
20230829,182400,118531300,6500,6500,6500,6500,0
|
|
20230829,182300,118531300,6500,6500,6500,6500,0
|
|
20230829,182200,118531300,6500,6500,6500,6500,0
|
|
20230829,182100,118531300,6500,6500,6500,6500,0
|
|
20230829,182000,118531300,6500,6500,6500,6500,0
|
|
20230829,181900,118531300,6500,6500,6500,6500,0
|
|
20230829,181800,118531300,6500,6500,6500,6500,0
|
|
20230829,181700,118531300,6500,6500,6500,6500,0
|
|
20230829,181600,118531300,6500,6500,6500,6500,0
|
|
20230829,181500,118531300,6500,6500,6500,6500,0
|
|
20230829,181400,118531300,6500,6500,6500,6500,625
|
|
20230829,181300,118531300,6500,6500,6500,6500,0
|
|
20230829,181200,118531300,6500,6500,6500,6500,0
|
|
20230829,181100,118531300,6500,6500,6500,6500,0
|
|
20230829,181000,118531300,6500,6500,6500,6500,0
|
|
20230829,180900,118531300,6500,6500,6500,6500,0
|
|
20230829,180800,118531300,6500,6500,6500,6500,0
|
|
20230829,180700,118531300,6500,6500,6500,6500,0
|
|
20230829,180600,118531300,6500,6500,6500,6500,0
|
|
20230829,180500,118531300,6500,6500,6500,6500,0
|
|
20230829,180400,118531300,6500,6500,6500,6500,0
|
|
20230829,180300,118531300,6500,6500,6500,6500,0
|
|
20230829,180200,118531300,6500,6500,6500,6500,0
|
|
20230829,180100,118531300,6500,6500,6500,6500,0
|
|
20230829,180000,118531300,6500,6500,6500,6500,0
|
|
20230829,175900,118531300,6500,6500,6500,6500,0
|
|
20230829,175800,118531300,6500,6500,6500,6500,0
|
|
20230829,175700,118531300,6500,6500,6500,6500,0
|
|
20230829,175600,118531300,6500,6500,6500,6500,0
|
|
20230829,175500,118531300,6500,6500,6500,6500,0
|
|
20230829,175400,118531300,6500,6500,6500,6500,0
|
|
20230829,175300,118531300,6500,6500,6500,6500,0
|
|
20230829,175200,118531300,6500,6500,6500,6500,0
|
|
20230829,175100,118531300,6500,6500,6500,6500,0
|
|
20230829,175000,118531300,6500,6500,6500,6500,0
|
|
20230829,174900,118531300,6500,6500,6500,6500,0
|
|
20230829,174800,118531300,6500,6500,6500,6500,0
|
|
20230829,174700,118531300,6500,6500,6500,6500,0
|
|
20230829,174600,118531300,6500,6500,6500,6500,0
|
|
20230829,174500,118531300,6500,6500,6500,6500,0
|
|
20230829,174400,118531300,6500,6500,6500,6500,625
|
|
20230829,174300,118531300,6500,6500,6500,6500,0
|
|
20230829,174200,118531300,6500,6500,6500,6500,0
|
|
20230829,174100,118531300,6500,6500,6500,6500,0
|
|
20230829,174000,118531300,6500,6500,6500,6500,0
|
|
20230829,173900,118531300,6500,6500,6500,6500,0
|
|
20230829,173800,118531300,6500,6500,6500,6500,0
|
|
20230829,173700,118531300,6500,6500,6500,6500,0
|
|
20230829,173600,118531300,6500,6500,6500,6500,0
|
|
20230829,173500,118531300,6500,6500,6500,6500,0
|
|
20230829,173400,118531300,6500,6500,6500,6500,0
|
|
20230829,173300,118531300,6500,6500,6500,6500,0
|
|
20230829,173200,118531300,6500,6500,6500,6500,0
|
|
20230829,173100,118531300,6500,6500,6500,6500,0
|
|
20230829,173000,118531300,6500,6500,6500,6500,0
|
|
20230829,172900,118531300,6500,6500,6500,6500,0
|
|
20230829,172800,118531300,6500,6500,6500,6500,0
|
|
20230829,172700,118531300,6500,6500,6500,6500,0
|
|
20230829,172600,118531300,6500,6500,6500,6500,0
|
|
20230829,172500,118531300,6500,6500,6500,6500,0
|
|
20230829,172400,118531300,6500,6500,6500,6500,0
|
|
20230829,172300,118531300,6500,6500,6500,6500,0
|
|
20230829,172200,118531300,6500,6500,6500,6500,0
|
|
20230829,172100,118531300,6500,6500,6500,6500,0
|
|
20230829,172000,118531300,6500,6500,6500,6500,0
|
|
20230829,171900,118531300,6500,6500,6500,6500,0
|
|
20230829,171800,118531300,6500,6500,6500,6500,0
|
|
20230829,171700,118531300,6500,6500,6500,6500,0
|
|
20230829,171600,118531300,6500,6500,6500,6500,0
|
|
20230829,171500,118531300,6500,6500,6500,6500,0
|
|
20230829,171400,118531300,6500,6500,6500,6500,625
|
|
20230829,171300,118531300,6500,6500,6500,6500,0
|
|
20230829,171200,118531300,6500,6500,6500,6500,0
|
|
20230829,171100,118531300,6500,6500,6500,6500,0
|
|
20230829,171000,118531300,6500,6500,6500,6500,0
|
|
20230829,170900,118531300,6500,6500,6500,6500,0
|
|
20230829,170800,118531300,6500,6500,6500,6500,0
|
|
20230829,170700,118531300,6500,6500,6500,6500,0
|
|
20230829,170600,118531300,6500,6500,6500,6500,0
|
|
20230829,170500,118531300,6500,6500,6500,6500,0
|
|
20230829,170400,118531300,6500,6500,6500,6500,0
|
|
20230829,170300,118531300,6500,6500,6500,6500,0
|
|
20230829,170200,118531300,6500,6500,6500,6500,0
|
|
20230829,170100,118531300,6500,6500,6500,6500,0
|
|
20230829,170000,118531300,6500,6500,6500,6500,0
|
|
20230829,165900,118531300,6500,6500,6500,6500,0
|
|
20230829,165800,118531300,6500,6500,6500,6500,0
|
|
20230829,165700,118531300,6500,6500,6500,6500,0
|
|
20230829,165600,118531300,6500,6500,6500,6500,0
|
|
20230829,165500,118531300,6500,6500,6500,6500,0
|
|
20230829,165400,118531300,6500,6500,6500,6500,0
|
|
20230829,165300,118531300,6500,6500,6500,6500,0
|
|
20230829,165200,118531300,6500,6500,6500,6500,0
|
|
20230829,165100,118531300,6500,6500,6500,6500,0
|
|
20230829,165000,118531300,6500,6500,6500,6500,0
|
|
20230829,164900,118531300,6500,6500,6500,6500,0
|
|
20230829,164800,118531300,6500,6500,6500,6500,0
|
|
20230829,164700,118531300,6500,6500,6500,6500,0
|
|
20230829,164600,118531300,6500,6500,6500,6500,0
|
|
20230829,164500,118531300,6500,6500,6500,6500,0
|
|
20230829,164400,118531300,6500,6500,6500,6500,625
|
|
20230829,164300,118531300,6500,6500,6500,6500,0
|
|
20230829,164200,118531300,6500,6500,6500,6500,0
|
|
20230829,164100,118531300,6500,6500,6500,6500,0
|
|
20230829,164000,118531300,6500,6500,6500,6500,0
|
|
20230829,163900,118531300,6500,6500,6500,6500,0
|
|
20230829,163800,118531300,6500,6500,6500,6500,0
|
|
20230829,163700,118531300,6500,6500,6500,6500,0
|
|
20230829,163600,118531300,6500,6500,6500,6500,0
|
|
20230829,163500,118531300,6500,6500,6500,6500,0
|
|
20230829,163400,118531300,6500,6500,6500,6500,0
|
|
20230829,163300,118531300,6500,6500,6500,6500,0
|
|
20230829,163200,118531300,6500,6500,6500,6500,0
|
|
20230829,163100,118531300,6500,6500,6500,6500,0
|
|
20230829,163000,118531300,6500,6500,6500,6500,0
|
|
20230829,162900,118531300,6500,6500,6500,6500,0
|
|
20230829,162800,118531300,6500,6500,6500,6500,0
|
|
20230829,162700,118531300,6500,6500,6500,6500,0
|
|
20230829,162600,118531300,6500,6500,6500,6500,0
|
|
20230829,162500,118531300,6500,6500,6500,6500,0
|
|
20230829,162400,118531300,6500,6500,6500,6500,0
|
|
20230829,162300,118531300,6500,6500,6500,6500,0
|
|
20230829,162200,118531300,6500,6500,6500,6500,0
|
|
20230829,162100,118531300,6500,6500,6500,6500,0
|
|
20230829,162000,118531300,6500,6500,6500,6500,0
|
|
20230829,161900,118531300,6500,6500,6500,6500,0
|
|
20230829,161800,118531300,6500,6500,6500,6500,0
|
|
20230829,161700,118531300,6500,6500,6500,6500,0
|
|
20230829,161600,118531300,6500,6500,6500,6500,0
|
|
20230829,161500,118531300,6500,6500,6500,6500,0
|
|
20230829,161400,118531300,6500,6500,6500,6500,625
|
|
20230829,161300,118531300,6500,6500,6500,6500,0
|
|
20230829,161200,118531300,6500,6500,6500,6500,0
|
|
20230829,161100,118531300,6500,6500,6500,6500,0
|
|
20230829,161000,118531300,6500,6500,6500,6500,0
|
|
20230829,160900,118531300,6500,6500,6500,6500,0
|
|
20230829,160800,118531300,6500,6500,6500,6500,0
|
|
20230829,160700,118531300,6500,6500,6500,6500,0
|
|
20230829,160600,118531300,6500,6500,6500,6500,0
|
|
20230829,160500,118531300,6500,6500,6500,6500,0
|
|
20230829,160400,118531300,6500,6500,6500,6500,0
|
|
20230829,160300,118531300,6500,6500,6500,6500,0
|
|
20230829,160200,118531300,6500,6500,6500,6500,0
|
|
20230829,160100,118531300,6500,6500,6500,6500,0
|
|
20230829,160000,118531300,6500,6500,6500,6500,0
|
|
20230829,155900,118531300,6500,6500,6500,6500,0
|
|
20230829,155800,118531300,6500,6500,6500,6500,0
|
|
20230829,155700,118531300,6500,6500,6500,6500,0
|
|
20230829,155600,118531300,6500,6500,6500,6500,0
|
|
20230829,155500,118531300,6500,6500,6500,6500,0
|
|
20230829,155400,118531300,6500,6500,6500,6500,0
|
|
20230829,155300,118531300,6500,6500,6500,6500,0
|
|
20230829,155200,118531300,6500,6500,6500,6500,0
|
|
20230829,155100,118531300,6500,6500,6500,6500,0
|
|
20230829,155000,118531300,6500,6500,6500,6500,0
|
|
20230829,154900,118531300,6500,6500,6500,6500,0
|
|
20230829,154800,118531300,6500,6500,6500,6500,0
|
|
20230829,154700,118531300,6500,6500,6500,6500,0
|
|
20230829,154600,118531300,6500,6500,6500,6500,0
|
|
20230829,154500,118531300,6500,6500,6500,6500,0
|
|
20230829,154400,118531300,6500,6500,6500,6500,625
|
|
20230829,154300,118531300,6500,6500,6500,6500,0
|
|
20230829,154200,118531300,6500,6500,6500,6500,0
|
|
20230829,154100,118531300,6500,6500,6500,6500,0
|
|
20230829,154000,118531300,6500,6500,6500,6500,0
|
|
20230829,153900,118531300,6500,6500,6500,6500,0
|
|
20230829,153800,118531300,6500,6500,6500,6500,0
|
|
20230829,153700,118531300,6500,6500,6500,6500,0
|
|
20230829,153600,118531300,6500,6500,6500,6500,0
|
|
20230829,153500,118531300,6500,6500,6500,6500,0
|
|
20230829,153400,118531300,6500,6500,6500,6500,0
|
|
20230829,153300,118531300,6500,6500,6500,6500,0
|
|
20230829,153200,118531300,6500,6500,6500,6500,0
|
|
20230829,153100,118531300,6500,6500,6500,6500,0
|
|
20230829,153000,118531300,6500,6500,6500,6500,625
|
|
20230829,152900,114468800,6560,6560,6560,6560,0
|
|
20230829,152800,114468800,6560,6560,6560,6560,0
|
|
20230829,152700,114468800,6560,6560,6560,6560,0
|
|
20230829,152600,114468800,6560,6560,6560,6560,0
|
|
20230829,152500,114468800,6560,6560,6560,6560,0
|
|
20230829,152400,114468800,6560,6560,6560,6560,0
|
|
20230829,152300,114468800,6560,6560,6560,6560,0
|
|
20230829,152200,114468800,6560,6560,6560,6560,0
|
|
20230829,152100,114468800,6560,6560,6560,6560,0
|
|
20230829,152000,114468800,6560,6560,6560,6560,0
|
|
20230829,151900,114468800,6560,6500,6560,6500,308
|
|
20230829,151800,112465200,6550,6550,6550,6550,0
|
|
20230829,151700,112465200,6550,6550,6550,6550,0
|
|
20230829,151600,112465200,6550,6550,6550,6550,2
|
|
20230829,151500,112452100,6550,6550,6550,6550,0
|
|
20230829,151400,112452100,6550,6550,6550,6550,0
|
|
20230829,151300,112452100,6550,6550,6550,6550,0
|
|
20230829,151200,112452100,6550,6550,6550,6550,50
|
|
20230829,151100,112124600,6550,6550,6550,6550,0
|
|
20230829,151000,112124600,6550,6550,6550,6550,0
|
|
20230829,150900,112124600,6550,6550,6550,6550,0
|
|
20230829,150800,112124600,6550,6550,6550,6550,0
|
|
20230829,150700,112124600,6550,6550,6550,6550,0
|
|
20230829,150600,112124600,6550,6550,6550,6550,0
|
|
20230829,150500,112124600,6550,6550,6550,6550,0
|
|
20230829,150400,112124600,6550,6550,6550,6550,0
|
|
20230829,150300,112124600,6550,6550,6550,6550,0
|
|
20230829,150200,112124600,6550,6550,6550,6550,0
|
|
20230829,150100,112124600,6550,6550,6550,6550,0
|
|
20230829,150000,112124600,6550,6550,6550,6550,0
|
|
20230829,145900,112124600,6550,6550,6550,6550,0
|
|
20230829,145800,112124600,6550,6550,6550,6550,0
|
|
20230829,145700,112124600,6550,6550,6550,6550,0
|
|
20230829,145600,112124600,6550,6550,6550,6550,0
|
|
20230829,145500,112124600,6550,6550,6550,6550,0
|
|
20230829,145400,112124600,6550,6550,6550,6550,26
|
|
20230829,145300,111954300,6550,6550,6550,6550,0
|
|
20230829,145200,111954300,6550,6550,6550,6550,0
|
|
20230829,145100,111954300,6550,6550,6550,6550,0
|
|
20230829,145000,111954300,6550,6550,6550,6550,0
|
|
20230829,144900,111954300,6550,6550,6550,6550,9
|
|
20230829,144800,111895350,6550,6550,6550,6550,0
|
|
20230829,144700,111895350,6550,6550,6550,6550,0
|
|
20230829,144600,111895350,6550,6550,6550,6550,0
|
|
20230829,144500,111895350,6550,6550,6550,6550,50
|
|
20230829,144400,111567850,6550,6550,6550,6550,0
|
|
20230829,144300,111567850,6550,6550,6550,6550,0
|
|
20230829,144200,111567850,6550,6550,6550,6550,0
|
|
20230829,144100,111567850,6550,6540,6550,6540,80
|
|
20230829,144000,111044070,6540,6540,6540,6540,0
|
|
20230829,143900,111044070,6540,6540,6540,6540,0
|
|
20230829,143800,111044070,6540,6540,6540,6540,0
|
|
20230829,143700,111044070,6540,6540,6540,6540,0
|
|
20230829,143600,111044070,6540,6540,6540,6540,0
|
|
20230829,143500,111044070,6540,6540,6540,6540,1
|
|
20230829,143400,111037530,6470,6470,6470,6470,0
|
|
20230829,143300,111037530,6470,6470,6470,6470,0
|
|
20230829,143200,111037530,6470,6470,6470,6470,0
|
|
20230829,143100,111037530,6470,6470,6470,6470,0
|
|
20230829,143000,111037530,6470,6470,6470,6470,0
|
|
20230829,142900,111037530,6470,6500,6500,6470,1102
|
|
20230829,142800,103904540,6490,6490,6490,6490,0
|
|
20230829,142700,103904540,6490,6490,6490,6490,0
|
|
20230829,142600,103904540,6490,6490,6490,6490,0
|
|
20230829,142500,103904540,6490,6490,6490,6490,0
|
|
20230829,142400,103904540,6490,6490,6490,6490,0
|
|
20230829,142300,103904540,6490,6490,6490,6490,0
|
|
20230829,142200,103904540,6490,6550,6550,6490,1911
|
|
20230829,142100,91472620,6620,6620,6620,6620,0
|
|
20230829,142000,91472620,6620,6620,6620,6620,0
|
|
20230829,141900,91472620,6620,6620,6620,6620,0
|
|
20230829,141800,91472620,6620,6570,6620,6570,1500
|
|
20230829,141700,81559620,6520,6520,6520,6520,0
|
|
20230829,141600,81559620,6520,6520,6520,6520,0
|
|
20230829,141500,81559620,6520,6520,6520,6520,0
|
|
20230829,141400,81559620,6520,6520,6520,6520,0
|
|
20230829,141300,81559620,6520,6520,6520,6520,0
|
|
20230829,141200,81559620,6520,6520,6520,6520,0
|
|
20230829,141100,81559620,6520,6520,6520,6520,0
|
|
20230829,141000,81559620,6520,6520,6520,6520,108
|
|
20230829,140900,80855460,6520,6520,6520,6520,0
|
|
20230829,140800,80855460,6520,6520,6520,6520,0
|
|
20230829,140700,80855460,6520,6520,6520,6520,3
|
|
20230829,140600,80835900,6520,6520,6520,6520,0
|
|
20230829,140500,80835900,6520,6520,6520,6520,0
|
|
20230829,140400,80835900,6520,6520,6520,6520,3
|
|
20230829,140300,80816340,6520,6520,6520,6520,3
|
|
20230829,140200,80796780,6520,6520,6520,6520,29
|
|
20230829,140100,80607700,6520,6520,6520,6520,8
|
|
20230829,140000,80555540,6520,6520,6520,6520,700
|
|
20230829,135900,75991540,6520,6520,6520,6520,0
|
|
20230829,135800,75991540,6520,6520,6520,6520,0
|
|
20230829,135700,75991540,6520,6520,6520,6520,0
|
|
20230829,135600,75991540,6520,6520,6520,6520,0
|
|
20230829,135500,75991540,6520,6520,6520,6520,0
|
|
20230829,135400,75991540,6520,6510,6520,6510,38
|
|
20230829,135300,75743870,6510,6510,6510,6510,1
|
|
20230829,135200,75737360,6520,6520,6520,6520,0
|
|
20230829,135100,75737360,6520,6560,6560,6520,414
|
|
20230829,135000,73034560,6570,6570,6570,6570,0
|
|
20230829,134900,73034560,6570,6570,6570,6570,0
|
|
20230829,134800,73034560,6570,6570,6570,6570,0
|
|
20230829,134700,73034560,6570,6570,6570,6570,0
|
|
20230829,134600,73034560,6570,6570,6570,6570,0
|
|
20230829,134500,73034560,6570,6570,6570,6570,0
|
|
20230829,134400,73034560,6570,6570,6570,6570,0
|
|
20230829,134300,73034560,6570,6570,6570,6570,0
|
|
20230829,134200,73034560,6570,6570,6570,6570,1
|
|
20230829,134100,73027990,6570,6570,6570,6570,0
|
|
20230829,134000,73027990,6570,6570,6570,6570,0
|
|
20230829,133900,73027990,6570,6570,6570,6570,0
|
|
20230829,133800,73027990,6570,6570,6570,6570,0
|
|
20230829,133700,73027990,6570,6570,6570,6570,0
|
|
20230829,133600,73027990,6570,6570,6570,6570,0
|
|
20230829,133500,73027990,6570,6570,6570,6570,76
|
|
20230829,133400,72528670,6570,6570,6570,6570,0
|
|
20230829,133300,72528670,6570,6570,6570,6570,0
|
|
20230829,133200,72528670,6570,6570,6570,6570,0
|
|
20230829,133100,72528670,6570,6570,6570,6570,0
|
|
20230829,133000,72528670,6570,6570,6570,6570,10
|
|
20230829,132900,72462970,6570,6570,6570,6570,0
|
|
20230829,132800,72462970,6570,6570,6570,6570,0
|
|
20230829,132700,72462970,6570,6570,6570,6570,0
|
|
20230829,132600,72462970,6570,6570,6570,6570,2
|
|
20230829,132500,72449830,6520,6520,6520,6520,0
|
|
20230829,132400,72449830,6520,6520,6520,6520,8
|
|
20230829,132300,72397670,6570,6570,6570,6570,0
|
|
20230829,132200,72397670,6570,6570,6570,6570,0
|
|
20230829,132100,72397670,6570,6570,6570,6570,0
|
|
20230829,132000,72397670,6570,6530,6570,6530,822
|
|
20230829,131900,67029970,6530,6530,6530,6530,0
|
|
20230829,131800,67029970,6530,6530,6530,6530,0
|
|
20230829,131700,67029970,6530,6530,6530,6530,279
|
|
20230829,131600,65208100,6580,6570,6580,6570,3
|
|
20230829,131500,65188380,6560,6560,6560,6560,0
|
|
20230829,131400,65188380,6560,6560,6560,6560,30
|
|
20230829,131300,64991580,6560,6530,6560,6530,12
|
|
20230829,131200,64913160,6480,6480,6480,6480,0
|
|
20230829,131100,64913160,6480,6480,6480,6480,0
|
|
20230829,131000,64913160,6480,6580,6580,6470,1711
|
|
20230829,130900,53747080,6590,6590,6590,6590,0
|
|
20230829,130800,53747080,6590,6590,6590,6590,0
|
|
20230829,130700,53747080,6590,6590,6590,6590,0
|
|
20230829,130600,53747080,6590,6590,6590,6590,0
|
|
20230829,130500,53747080,6590,6590,6590,6590,0
|
|
20230829,130400,53747080,6590,6590,6590,6590,1
|
|
20230829,130300,53740490,6570,6570,6570,6570,0
|
|
20230829,130200,53740490,6570,6570,6570,6570,0
|
|
20230829,130100,53740490,6570,6570,6570,6570,10
|
|
20230829,130000,53674790,6570,6570,6570,6570,0
|
|
20230829,125900,53674790,6570,6570,6570,6570,0
|
|
20230829,125800,53674790,6570,6570,6570,6570,0
|
|
20230829,125700,53674790,6570,6570,6570,6570,156
|
|
20230829,125600,52649870,6570,6570,6570,6570,0
|
|
20230829,125500,52649870,6570,6570,6570,6570,0
|
|
20230829,125400,52649870,6570,6570,6570,6570,450
|
|
20230829,125300,49693370,6620,6620,6620,6620,0
|
|
20230829,125200,49693370,6620,6620,6620,6620,0
|
|
20230829,125100,49693370,6620,6620,6620,6620,0
|
|
20230829,125000,49693370,6620,6620,6620,6620,0
|
|
20230829,124900,49693370,6620,6620,6620,6620,0
|
|
20230829,124800,49693370,6620,6620,6620,6620,0
|
|
20230829,124700,49693370,6620,6620,6620,6620,0
|
|
20230829,124600,49693370,6620,6620,6620,6620,0
|
|
20230829,124500,49693370,6620,6620,6620,6620,0
|
|
20230829,124400,49693370,6620,6620,6620,6620,0
|
|
20230829,124300,49693370,6620,6620,6620,6620,0
|
|
20230829,124200,49693370,6620,6620,6620,6620,0
|
|
20230829,124100,49693370,6620,6620,6620,6620,0
|
|
20230829,124000,49693370,6620,6620,6620,6620,0
|
|
20230829,123900,49693370,6620,6620,6620,6620,0
|
|
20230829,123800,49693370,6620,6620,6620,6620,0
|
|
20230829,123700,49693370,6620,6620,6620,6620,0
|
|
20230829,123600,49693370,6620,6620,6620,6620,0
|
|
20230829,123500,49693370,6620,6620,6620,6620,0
|
|
20230829,123400,49693370,6620,6570,6620,6570,2
|
|
20230829,123300,49680180,6570,6570,6570,6570,0
|
|
20230829,123200,49680180,6570,6570,6570,6570,0
|
|
20230829,123100,49680180,6570,6570,6570,6570,0
|
|
20230829,123000,49680180,6570,6570,6570,6570,0
|
|
20230829,122900,49680180,6570,6570,6570,6570,0
|
|
20230829,122800,49680180,6570,6570,6570,6570,0
|
|
20230829,122700,49680180,6570,6570,6570,6570,437
|
|
20230829,122600,46809090,6560,6560,6560,6560,0
|
|
20230829,122500,46809090,6560,6560,6560,6560,0
|
|
20230829,122400,46809090,6560,6560,6560,6560,0
|
|
20230829,122300,46809090,6560,6560,6560,6560,0
|
|
20230829,122200,46809090,6560,6560,6560,6560,19
|
|
20230829,122100,46684450,6560,6560,6560,6560,920
|
|
20230829,122000,40649250,6560,6560,6560,6560,0
|
|
20230829,121900,40649250,6560,6560,6560,6560,0
|
|
20230829,121800,40649250,6560,6560,6560,6560,0
|
|
20230829,121700,40649250,6560,6560,6560,6560,0
|
|
20230829,121600,40649250,6560,6560,6560,6560,1
|
|
20230829,121500,40642690,6560,6560,6560,6560,1
|
|
20230829,121400,40636130,6550,6550,6550,6550,0
|
|
20230829,121300,40636130,6550,6550,6550,6550,0
|
|
20230829,121200,40636130,6550,6550,6550,6550,0
|
|
20230829,121100,40636130,6550,6550,6550,6550,0
|
|
20230829,121000,40636130,6550,6550,6550,6550,0
|
|
20230829,120900,40636130,6550,6550,6550,6550,0
|
|
20230829,120800,40636130,6550,6550,6550,6550,0
|
|
20230829,120700,40636130,6550,6550,6550,6550,0
|
|
20230829,120600,40636130,6550,6550,6550,6550,22
|
|
20230829,120500,40492030,6560,6560,6560,6560,0
|
|
20230829,120400,40492030,6560,6560,6560,6560,0
|
|
20230829,120300,40492030,6560,6560,6560,6560,0
|
|
20230829,120200,40492030,6560,6560,6560,6560,0
|
|
20230829,120100,40492030,6560,6560,6560,6560,0
|
|
20230829,120000,40492030,6560,6600,6600,6560,4268
|
|
20230829,115900,12442530,6620,6620,6620,6620,1
|
|
20230829,115800,12435910,6610,6610,6610,6610,152
|
|
20230829,115700,11431190,6610,6610,6610,6610,200
|
|
20230829,115600,10109190,6620,6620,6620,6620,0
|
|
20230829,115500,10109190,6620,6620,6620,6620,0
|
|
20230829,115400,10109190,6620,6620,6620,6620,0
|
|
20230829,115300,10109190,6620,6620,6620,6620,8
|
|
20230829,115200,10056230,6620,6620,6620,6620,0
|
|
20230829,115100,10056230,6620,6620,6620,6620,0
|
|
20230829,115000,10056230,6620,6620,6620,6620,0
|
|
20230829,114900,10056230,6620,6620,6620,6620,0
|
|
20230829,114800,10056230,6620,6620,6620,6620,4
|
|
20230829,114700,10029750,6620,6620,6620,6620,0
|
|
20230829,114600,10029750,6620,6620,6620,6620,0
|
|
20230829,114500,10029750,6620,6620,6620,6620,0
|
|
20230829,114400,10029750,6620,6620,6620,6620,0
|
|
20230829,114300,10029750,6620,6620,6620,6620,0
|
|
20230829,114200,10029750,6620,6620,6620,6620,0
|
|
20230829,114100,10029750,6620,6620,6620,6620,0
|
|
20230829,114000,10029750,6620,6620,6620,6620,0
|
|
20230829,113900,10029750,6620,6620,6620,6620,0
|
|
20230829,113800,10029750,6620,6620,6620,6620,0
|
|
20230829,113700,10029750,6620,6620,6620,6620,0
|
|
20230829,113600,10029750,6620,6620,6620,6620,0
|
|
20230829,113500,10029750,6620,6620,6620,6620,0
|
|
20230829,113400,10029750,6620,6620,6620,6620,0
|
|
20230829,113300,10029750,6620,6620,6620,6620,0
|
|
20230829,113200,10029750,6620,6620,6620,6620,0
|
|
20230829,113100,10029750,6620,6620,6620,6620,0
|
|
20230829,113000,10029750,6620,6620,6620,6620,0
|
|
20230829,112900,10029750,6620,6620,6620,6620,0
|
|
20230829,112800,10029750,6620,6620,6620,6620,0
|
|
20230829,112700,10029750,6620,6620,6620,6620,0
|
|
20230829,112600,10029750,6620,6620,6620,6620,0
|
|
20230829,112500,10029750,6620,6620,6620,6620,0
|
|
20230829,112400,10029750,6620,6620,6620,6620,0
|
|
20230829,112300,10029750,6620,6620,6620,6620,0
|
|
20230829,112200,10029750,6620,6620,6620,6620,0
|
|
20230829,112100,10029750,6620,6620,6620,6620,0
|
|
20230829,112000,10029750,6620,6620,6620,6620,0
|
|
20230829,111900,10029750,6620,6620,6620,6620,0
|
|
20230829,111800,10029750,6620,6620,6620,6620,0
|
|
20230829,111700,10029750,6620,6620,6620,6620,0
|
|
20230829,111600,10029750,6620,6620,6620,6620,0
|
|
20230829,111500,10029750,6620,6620,6620,6620,0
|
|
20230829,111400,10029750,6620,6620,6620,6620,0
|
|
20230829,111300,10029750,6620,6620,6620,6620,0
|
|
20230829,111200,10029750,6620,6620,6620,6620,0
|
|
20230829,111100,10029750,6620,6620,6620,6620,0
|
|
20230829,111000,10029750,6620,6620,6620,6620,0
|
|
20230829,110900,10029750,6620,6620,6620,6620,0
|
|
20230829,110800,10029750,6620,6620,6620,6620,100
|
|
20230829,110700,9367750,6620,6620,6620,6620,0
|
|
20230829,110600,9367750,6620,6620,6620,6620,2
|
|
20230829,110500,9354510,6620,6610,6620,6610,484
|
|
20230829,110400,6150730,6620,6620,6620,6620,0
|
|
20230829,110300,6150730,6620,6620,6620,6620,3
|
|
20230829,110200,6130870,6620,6620,6620,6620,0
|
|
20230829,110100,6130870,6620,6620,6620,6620,50
|
|
20230829,110000,5799870,6620,6620,6620,6620,0
|
|
20230829,105900,5799870,6620,6620,6620,6620,0
|
|
20230829,105800,5799870,6620,6620,6620,6620,1
|
|
20230829,105700,5793250,6600,6600,6600,6600,0
|
|
20230829,105600,5793250,6600,6600,6600,6600,0
|
|
20230829,105500,5793250,6600,6600,6600,6600,0
|
|
20230829,105400,5793250,6600,6600,6600,6600,0
|
|
20230829,105300,5793250,6600,6600,6600,6600,0
|
|
20230829,105200,5793250,6600,6600,6600,6600,0
|
|
20230829,105100,5793250,6600,6600,6600,6600,0
|
|
20230829,105000,5793250,6600,6620,6620,6600,51
|
|
20230829,104900,5456150,6640,6640,6640,6640,0
|
|
20230829,104800,5456150,6640,6640,6640,6640,0
|
|
20230829,104700,5456150,6640,6640,6640,6640,0
|
|
20230829,104600,5456150,6640,6640,6640,6640,0
|
|
20230829,104500,5456150,6640,6640,6640,6640,0
|
|
20230829,104400,5456150,6640,6640,6640,6640,0
|
|
20230829,104300,5456150,6640,6640,6640,6640,0
|
|
20230829,104200,5456150,6640,6640,6640,6640,0
|
|
20230829,104100,5456150,6640,6640,6640,6640,0
|
|
20230829,104000,5456150,6640,6640,6640,6640,0
|
|
20230829,103900,5456150,6640,6640,6640,6640,0
|
|
20230829,103800,5456150,6640,6640,6640,6640,0
|
|
20230829,103700,5456150,6640,6640,6640,6640,0
|
|
20230829,103600,5456150,6640,6640,6640,6640,0
|
|
20230829,103500,5456150,6640,6640,6640,6640,0
|
|
20230829,103400,5456150,6640,6640,6640,6640,0
|
|
20230829,103300,5456150,6640,6640,6640,6640,0
|
|
20230829,103200,5456150,6640,6640,6640,6640,0
|
|
20230829,103100,5456150,6640,6640,6640,6640,0
|
|
20230829,103000,5456150,6640,6640,6640,6640,50
|
|
20230829,102900,5124150,6640,6640,6640,6640,0
|
|
20230829,102800,5124150,6640,6640,6640,6640,0
|
|
20230829,102700,5124150,6640,6640,6640,6640,0
|
|
20230829,102600,5124150,6640,6640,6640,6640,0
|
|
20230829,102500,5124150,6640,6640,6640,6640,0
|
|
20230829,102400,5124150,6640,6640,6640,6640,0
|
|
20230829,102300,5124150,6640,6640,6640,6640,0
|
|
20230829,102200,5124150,6640,6640,6640,6640,0
|
|
20230829,102100,5124150,6640,6640,6640,6640,0
|
|
20230829,102000,5124150,6640,6640,6640,6640,0
|
|
20230829,101900,5124150,6640,6640,6640,6640,0
|
|
20230829,101800,5124150,6640,6640,6640,6640,0
|
|
20230829,101700,5124150,6640,6640,6640,6640,0
|
|
20230829,101600,5124150,6640,6640,6640,6640,0
|
|
20230829,101500,5124150,6640,6640,6640,6640,0
|
|
20230829,101400,5124150,6640,6640,6640,6640,0
|
|
20230829,101300,5124150,6640,6640,6640,6640,0
|
|
20230829,101200,5124150,6640,6640,6640,6640,0
|
|
20230829,101100,5124150,6640,6640,6640,6640,0
|
|
20230829,101000,5124150,6640,6640,6640,6640,0
|
|
20230829,100900,5124150,6640,6640,6640,6640,0
|
|
20230829,100800,5124150,6640,6640,6640,6640,15
|
|
20230829,100700,5024550,6640,6640,6640,6640,0
|
|
20230829,100600,5024550,6640,6640,6640,6640,0
|
|
20230829,100500,5024550,6640,6640,6640,6640,0
|
|
20230829,100400,5024550,6640,6640,6640,6640,0
|
|
20230829,100300,5024550,6640,6640,6640,6640,15
|
|
20230829,100200,4924950,6640,6640,6640,6640,0
|
|
20230829,100100,4924950,6640,6640,6640,6640,0
|
|
20230829,100000,4924950,6640,6640,6640,6640,0
|
|
20230829,095900,4924950,6640,6640,6640,6640,0
|
|
20230829,095800,4924950,6640,6640,6640,6640,0
|
|
20230829,095700,4924950,6640,6630,6640,6630,4
|
|
20230829,095600,4898420,6640,6640,6640,6640,0
|
|
20230829,095500,4898420,6640,6640,6640,6640,0
|
|
20230829,095400,4898420,6640,6640,6640,6640,0
|
|
20230829,095300,4898420,6640,6640,6640,6640,1
|
|
20230829,095200,4891780,6590,6590,6590,6590,0
|
|
20230829,095100,4891780,6590,6590,6590,6590,0
|
|
20230829,095000,4891780,6590,6590,6590,6590,35
|
|
20230829,094900,4661130,6640,6640,6640,6640,0
|
|
20230829,094800,4661130,6640,6640,6640,6640,0
|
|
20230829,094700,4661130,6640,6640,6640,6640,0
|
|
20230829,094600,4661130,6640,6640,6640,6640,0
|
|
20230829,094500,4661130,6640,6640,6640,6640,0
|
|
20230829,094400,4661130,6640,6640,6640,6640,0
|
|
20230829,094300,4661130,6640,6640,6640,6640,12
|
|
20230829,094200,4581450,6640,6640,6640,6640,0
|
|
20230829,094100,4581450,6640,6640,6640,6640,0
|
|
20230829,094000,4581450,6640,6640,6640,6640,0
|
|
20230829,093900,4581450,6640,6640,6640,6640,0
|
|
20230829,093800,4581450,6640,6640,6640,6640,7
|
|
20230829,093700,4534970,6640,6640,6640,6640,0
|
|
20230829,093600,4534970,6640,6640,6640,6640,0
|
|
20230829,093500,4534970,6640,6640,6640,6640,0
|
|
20230829,093400,4534970,6640,6640,6640,6640,200
|
|
20230829,093300,3206970,6640,6640,6640,6640,0
|
|
20230829,093200,3206970,6640,6640,6640,6640,0
|
|
20230829,093100,3206970,6640,6640,6640,6640,0
|
|
20230829,093000,3206970,6640,6640,6640,6640,1
|
|
20230829,092900,3200330,6580,6580,6580,6580,0
|
|
20230829,092800,3200330,6580,6580,6580,6580,0
|
|
20230829,092700,3200330,6580,6580,6580,6580,0
|
|
20230829,092600,3200330,6580,6580,6580,6580,0
|
|
20230829,092500,3200330,6580,6580,6580,6580,0
|
|
20230829,092400,3200330,6580,6580,6580,6580,0
|
|
20230829,092300,3200330,6580,6580,6580,6580,0
|
|
20230829,092200,3200330,6580,6580,6580,6580,0
|
|
20230829,092100,3200330,6580,6580,6580,6580,0
|
|
20230829,092000,3200330,6580,6580,6580,6580,0
|
|
20230829,091900,3200330,6580,6580,6580,6580,0
|
|
20230829,091800,3200330,6580,6580,6580,6580,15
|
|
20230829,091700,3101630,6640,6640,6640,6640,0
|
|
20230829,091600,3101630,6640,6640,6640,6640,0
|
|
20230829,091500,3101630,6640,6640,6640,6640,0
|
|
20230829,091400,3101630,6640,6640,6640,6640,0
|
|
20230829,091300,3101630,6640,6640,6640,6640,6
|
|
20230829,091200,3061790,6630,6600,6630,6600,6
|
|
20230829,091100,3022090,6590,6590,6590,6590,11
|
|
20230829,091000,2949600,6590,6570,6590,6570,243
|
|
20230829,090900,1352980,6570,6560,6570,6560,49
|
|
20230829,090800,1031480,6570,6570,6570,6570,12
|
|
20230829,090700,952640,6570,6570,6570,6570,0
|
|
20230829,090600,952640,6570,6570,6570,6570,6
|
|
20230829,090500,913220,6560,6570,6570,6560,7
|
|
20230829,090400,867240,6570,6570,6570,6570,16
|
|
20230829,090300,762120,6570,6570,6570,6570,0
|
|
20230829,090200,762120,6570,6570,6570,6570,6
|
|
20230829,090100,722700,6570,6570,6570,6570,6
|
|
20230829,090000,683280,6570,6570,6570,6570,104
|