664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,200100,46814870,6030,6030,6030,6030,332
|
|
20230807,200000,46814870,6030,6030,6030,6030,0
|
|
20230807,195900,46814870,6030,6030,6030,6030,0
|
|
20230807,195800,46814870,6030,6030,6030,6030,0
|
|
20230807,195700,46814870,6030,6030,6030,6030,0
|
|
20230807,195600,46814870,6030,6030,6030,6030,0
|
|
20230807,195500,46814870,6030,6030,6030,6030,0
|
|
20230807,195400,46814870,6030,6030,6030,6030,0
|
|
20230807,195300,46814870,6030,6030,6030,6030,0
|
|
20230807,195200,46814870,6030,6030,6030,6030,0
|
|
20230807,195100,46814870,6030,6030,6030,6030,0
|
|
20230807,195000,46814870,6030,6030,6030,6030,0
|
|
20230807,194900,46814870,6030,6030,6030,6030,0
|
|
20230807,194800,46814870,6030,6030,6030,6030,0
|
|
20230807,194700,46814870,6030,6030,6030,6030,0
|
|
20230807,194600,46814870,6030,6030,6030,6030,0
|
|
20230807,194500,46814870,6030,6030,6030,6030,0
|
|
20230807,194400,46814870,6030,6030,6030,6030,0
|
|
20230807,194300,46814870,6030,6030,6030,6030,0
|
|
20230807,194200,46814870,6030,6030,6030,6030,0
|
|
20230807,194100,46814870,6030,6030,6030,6030,0
|
|
20230807,194000,46814870,6030,6030,6030,6030,0
|
|
20230807,193900,46814870,6030,6030,6030,6030,0
|
|
20230807,193800,46814870,6030,6030,6030,6030,0
|
|
20230807,193700,46814870,6030,6030,6030,6030,0
|
|
20230807,193600,46814870,6030,6030,6030,6030,0
|
|
20230807,193500,46814870,6030,6030,6030,6030,0
|
|
20230807,193400,46814870,6030,6030,6030,6030,0
|
|
20230807,193300,46814870,6030,6030,6030,6030,0
|
|
20230807,193200,46814870,6030,6030,6030,6030,0
|
|
20230807,193100,46814870,6030,6030,6030,6030,332
|
|
20230807,193000,46814870,6030,6030,6030,6030,0
|
|
20230807,192900,46814870,6030,6030,6030,6030,0
|
|
20230807,192800,46814870,6030,6030,6030,6030,0
|
|
20230807,192700,46814870,6030,6030,6030,6030,0
|
|
20230807,192600,46814870,6030,6030,6030,6030,0
|
|
20230807,192500,46814870,6030,6030,6030,6030,0
|
|
20230807,192400,46814870,6030,6030,6030,6030,0
|
|
20230807,192300,46814870,6030,6030,6030,6030,0
|
|
20230807,192200,46814870,6030,6030,6030,6030,0
|
|
20230807,192100,46814870,6030,6030,6030,6030,0
|
|
20230807,192000,46814870,6030,6030,6030,6030,0
|
|
20230807,191900,46814870,6030,6030,6030,6030,0
|
|
20230807,191800,46814870,6030,6030,6030,6030,0
|
|
20230807,191700,46814870,6030,6030,6030,6030,0
|
|
20230807,191600,46814870,6030,6030,6030,6030,0
|
|
20230807,191500,46814870,6030,6030,6030,6030,0
|
|
20230807,191400,46814870,6030,6030,6030,6030,0
|
|
20230807,191300,46814870,6030,6030,6030,6030,0
|
|
20230807,191200,46814870,6030,6030,6030,6030,0
|
|
20230807,191100,46814870,6030,6030,6030,6030,0
|
|
20230807,191000,46814870,6030,6030,6030,6030,0
|
|
20230807,190900,46814870,6030,6030,6030,6030,0
|
|
20230807,190800,46814870,6030,6030,6030,6030,0
|
|
20230807,190700,46814870,6030,6030,6030,6030,0
|
|
20230807,190600,46814870,6030,6030,6030,6030,0
|
|
20230807,190500,46814870,6030,6030,6030,6030,0
|
|
20230807,190400,46814870,6030,6030,6030,6030,0
|
|
20230807,190300,46814870,6030,6030,6030,6030,0
|
|
20230807,190200,46814870,6030,6030,6030,6030,0
|
|
20230807,190100,46814870,6030,6030,6030,6030,332
|
|
20230807,190000,46814870,6030,6030,6030,6030,0
|
|
20230807,185900,46814870,6030,6030,6030,6030,0
|
|
20230807,185800,46814870,6030,6030,6030,6030,0
|
|
20230807,185700,46814870,6030,6030,6030,6030,0
|
|
20230807,185600,46814870,6030,6030,6030,6030,0
|
|
20230807,185500,46814870,6030,6030,6030,6030,0
|
|
20230807,185400,46814870,6030,6030,6030,6030,0
|
|
20230807,185300,46814870,6030,6030,6030,6030,0
|
|
20230807,185200,46814870,6030,6030,6030,6030,0
|
|
20230807,185100,46814870,6030,6030,6030,6030,0
|
|
20230807,185000,46814870,6030,6030,6030,6030,0
|
|
20230807,184900,46814870,6030,6030,6030,6030,0
|
|
20230807,184800,46814870,6030,6030,6030,6030,0
|
|
20230807,184700,46814870,6030,6030,6030,6030,0
|
|
20230807,184600,46814870,6030,6030,6030,6030,0
|
|
20230807,184500,46814870,6030,6030,6030,6030,0
|
|
20230807,184400,46814870,6030,6030,6030,6030,0
|
|
20230807,184300,46814870,6030,6030,6030,6030,0
|
|
20230807,184200,46814870,6030,6030,6030,6030,0
|
|
20230807,184100,46814870,6030,6030,6030,6030,0
|
|
20230807,184000,46814870,6030,6030,6030,6030,0
|
|
20230807,183900,46814870,6030,6030,6030,6030,0
|
|
20230807,183800,46814870,6030,6030,6030,6030,0
|
|
20230807,183700,46814870,6030,6030,6030,6030,0
|
|
20230807,183600,46814870,6030,6030,6030,6030,0
|
|
20230807,183500,46814870,6030,6030,6030,6030,0
|
|
20230807,183400,46814870,6030,6030,6030,6030,0
|
|
20230807,183300,46814870,6030,6030,6030,6030,0
|
|
20230807,183200,46814870,6030,6030,6030,6030,0
|
|
20230807,183100,46814870,6030,6030,6030,6030,332
|
|
20230807,183000,46814870,6030,6030,6030,6030,0
|
|
20230807,182900,46814870,6030,6030,6030,6030,0
|
|
20230807,182800,46814870,6030,6030,6030,6030,0
|
|
20230807,182700,46814870,6030,6030,6030,6030,0
|
|
20230807,182600,46814870,6030,6030,6030,6030,0
|
|
20230807,182500,46814870,6030,6030,6030,6030,0
|
|
20230807,182400,46814870,6030,6030,6030,6030,0
|
|
20230807,182300,46814870,6030,6030,6030,6030,0
|
|
20230807,182200,46814870,6030,6030,6030,6030,0
|
|
20230807,182100,46814870,6030,6030,6030,6030,0
|
|
20230807,182000,46814870,6030,6030,6030,6030,0
|
|
20230807,181900,46814870,6030,6030,6030,6030,0
|
|
20230807,181800,46814870,6030,6030,6030,6030,0
|
|
20230807,181700,46814870,6030,6030,6030,6030,0
|
|
20230807,181600,46814870,6030,6030,6030,6030,0
|
|
20230807,181500,46814870,6030,6030,6030,6030,0
|
|
20230807,181400,46814870,6030,6030,6030,6030,0
|
|
20230807,181300,46814870,6030,6030,6030,6030,0
|
|
20230807,181200,46814870,6030,6030,6030,6030,0
|
|
20230807,181100,46814870,6030,6030,6030,6030,0
|
|
20230807,181000,46814870,6030,6030,6030,6030,0
|
|
20230807,180900,46814870,6030,6030,6030,6030,0
|
|
20230807,180800,46814870,6030,6030,6030,6030,0
|
|
20230807,180700,46814870,6030,6030,6030,6030,0
|
|
20230807,180600,46814870,6030,6030,6030,6030,0
|
|
20230807,180500,46814870,6030,6030,6030,6030,0
|
|
20230807,180400,46814870,6030,6030,6030,6030,0
|
|
20230807,180300,46814870,6030,6030,6030,6030,0
|
|
20230807,180200,46814870,6030,6030,6030,6030,0
|
|
20230807,180100,46814870,6030,6030,6030,6030,332
|
|
20230807,180000,46814870,6030,6030,6030,6030,0
|
|
20230807,175900,46814870,6030,6030,6030,6030,0
|
|
20230807,175800,46814870,6030,6030,6030,6030,0
|
|
20230807,175700,46814870,6030,6030,6030,6030,0
|
|
20230807,175600,46814870,6030,6030,6030,6030,0
|
|
20230807,175500,46814870,6030,6030,6030,6030,0
|
|
20230807,175400,46814870,6030,6030,6030,6030,0
|
|
20230807,175300,46814870,6030,6030,6030,6030,0
|
|
20230807,175200,46814870,6030,6030,6030,6030,0
|
|
20230807,175100,46814870,6030,6030,6030,6030,0
|
|
20230807,175000,46814870,6030,6030,6030,6030,0
|
|
20230807,174900,46814870,6030,6030,6030,6030,0
|
|
20230807,174800,46814870,6030,6030,6030,6030,0
|
|
20230807,174700,46814870,6030,6030,6030,6030,0
|
|
20230807,174600,46814870,6030,6030,6030,6030,0
|
|
20230807,174500,46814870,6030,6030,6030,6030,0
|
|
20230807,174400,46814870,6030,6030,6030,6030,0
|
|
20230807,174300,46814870,6030,6030,6030,6030,0
|
|
20230807,174200,46814870,6030,6030,6030,6030,0
|
|
20230807,174100,46814870,6030,6030,6030,6030,0
|
|
20230807,174000,46814870,6030,6030,6030,6030,0
|
|
20230807,173900,46814870,6030,6030,6030,6030,0
|
|
20230807,173800,46814870,6030,6030,6030,6030,0
|
|
20230807,173700,46814870,6030,6030,6030,6030,0
|
|
20230807,173600,46814870,6030,6030,6030,6030,0
|
|
20230807,173500,46814870,6030,6030,6030,6030,0
|
|
20230807,173400,46814870,6030,6030,6030,6030,0
|
|
20230807,173300,46814870,6030,6030,6030,6030,0
|
|
20230807,173200,46814870,6030,6030,6030,6030,0
|
|
20230807,173100,46814870,6030,6030,6030,6030,332
|
|
20230807,173000,46814870,6030,6030,6030,6030,0
|
|
20230807,172900,46814870,6030,6030,6030,6030,0
|
|
20230807,172800,46814870,6030,6030,6030,6030,0
|
|
20230807,172700,46814870,6030,6030,6030,6030,0
|
|
20230807,172600,46814870,6030,6030,6030,6030,0
|
|
20230807,172500,46814870,6030,6030,6030,6030,0
|
|
20230807,172400,46814870,6030,6030,6030,6030,0
|
|
20230807,172300,46814870,6030,6030,6030,6030,0
|
|
20230807,172200,46814870,6030,6030,6030,6030,0
|
|
20230807,172100,46814870,6030,6030,6030,6030,0
|
|
20230807,172000,46814870,6030,6030,6030,6030,0
|
|
20230807,171900,46814870,6030,6030,6030,6030,0
|
|
20230807,171800,46814870,6030,6030,6030,6030,0
|
|
20230807,171700,46814870,6030,6030,6030,6030,0
|
|
20230807,171600,46814870,6030,6030,6030,6030,0
|
|
20230807,171500,46814870,6030,6030,6030,6030,0
|
|
20230807,171400,46814870,6030,6030,6030,6030,0
|
|
20230807,171300,46814870,6030,6030,6030,6030,0
|
|
20230807,171200,46814870,6030,6030,6030,6030,0
|
|
20230807,171100,46814870,6030,6030,6030,6030,0
|
|
20230807,171000,46814870,6030,6030,6030,6030,0
|
|
20230807,170900,46814870,6030,6030,6030,6030,0
|
|
20230807,170800,46814870,6030,6030,6030,6030,0
|
|
20230807,170700,46814870,6030,6030,6030,6030,0
|
|
20230807,170600,46814870,6030,6030,6030,6030,0
|
|
20230807,170500,46814870,6030,6030,6030,6030,0
|
|
20230807,170400,46814870,6030,6030,6030,6030,0
|
|
20230807,170300,46814870,6030,6030,6030,6030,0
|
|
20230807,170200,46814870,6030,6030,6030,6030,0
|
|
20230807,170100,46814870,6030,6030,6030,6030,332
|
|
20230807,170000,46814870,6030,6030,6030,6030,0
|
|
20230807,165900,46814870,6030,6030,6030,6030,0
|
|
20230807,165800,46814870,6030,6030,6030,6030,0
|
|
20230807,165700,46814870,6030,6030,6030,6030,0
|
|
20230807,165600,46814870,6030,6030,6030,6030,0
|
|
20230807,165500,46814870,6030,6030,6030,6030,0
|
|
20230807,165400,46814870,6030,6030,6030,6030,0
|
|
20230807,165300,46814870,6030,6030,6030,6030,0
|
|
20230807,165200,46814870,6030,6030,6030,6030,0
|
|
20230807,165100,46814870,6030,6030,6030,6030,0
|
|
20230807,165000,46814870,6030,6030,6030,6030,0
|
|
20230807,164900,46814870,6030,6030,6030,6030,0
|
|
20230807,164800,46814870,6030,6030,6030,6030,0
|
|
20230807,164700,46814870,6030,6030,6030,6030,0
|
|
20230807,164600,46814870,6030,6030,6030,6030,0
|
|
20230807,164500,46814870,6030,6030,6030,6030,0
|
|
20230807,164400,46814870,6030,6030,6030,6030,0
|
|
20230807,164300,46814870,6030,6030,6030,6030,0
|
|
20230807,164200,46814870,6030,6030,6030,6030,0
|
|
20230807,164100,46814870,6030,6030,6030,6030,0
|
|
20230807,164000,46814870,6030,6030,6030,6030,0
|
|
20230807,163900,46814870,6030,6030,6030,6030,0
|
|
20230807,163800,46814870,6030,6030,6030,6030,0
|
|
20230807,163700,46814870,6030,6030,6030,6030,0
|
|
20230807,163600,46814870,6030,6030,6030,6030,0
|
|
20230807,163500,46814870,6030,6030,6030,6030,0
|
|
20230807,163400,46814870,6030,6030,6030,6030,0
|
|
20230807,163300,46814870,6030,6030,6030,6030,0
|
|
20230807,163200,46814870,6030,6030,6030,6030,0
|
|
20230807,163100,46814870,6030,6030,6030,6030,332
|
|
20230807,163000,46814870,6030,6030,6030,6030,0
|
|
20230807,162900,46814870,6030,6030,6030,6030,0
|
|
20230807,162800,46814870,6030,6030,6030,6030,0
|
|
20230807,162700,46814870,6030,6030,6030,6030,0
|
|
20230807,162600,46814870,6030,6030,6030,6030,0
|
|
20230807,162500,46814870,6030,6030,6030,6030,0
|
|
20230807,162400,46814870,6030,6030,6030,6030,0
|
|
20230807,162300,46814870,6030,6030,6030,6030,0
|
|
20230807,162200,46814870,6030,6030,6030,6030,0
|
|
20230807,162100,46814870,6030,6030,6030,6030,0
|
|
20230807,162000,46814870,6030,6030,6030,6030,0
|
|
20230807,161900,46814870,6030,6030,6030,6030,0
|
|
20230807,161800,46814870,6030,6030,6030,6030,0
|
|
20230807,161700,46814870,6030,6030,6030,6030,0
|
|
20230807,161600,46814870,6030,6030,6030,6030,0
|
|
20230807,161500,46814870,6030,6030,6030,6030,0
|
|
20230807,161400,46814870,6030,6030,6030,6030,0
|
|
20230807,161300,46814870,6030,6030,6030,6030,0
|
|
20230807,161200,46814870,6030,6030,6030,6030,0
|
|
20230807,161100,46814870,6030,6030,6030,6030,0
|
|
20230807,161000,46814870,6030,6030,6030,6030,0
|
|
20230807,160900,46814870,6030,6030,6030,6030,0
|
|
20230807,160800,46814870,6030,6030,6030,6030,0
|
|
20230807,160700,46814870,6030,6030,6030,6030,0
|
|
20230807,160600,46814870,6030,6030,6030,6030,0
|
|
20230807,160500,46814870,6030,6030,6030,6030,0
|
|
20230807,160400,46814870,6030,6030,6030,6030,0
|
|
20230807,160300,46814870,6030,6030,6030,6030,0
|
|
20230807,160200,46814870,6030,6030,6030,6030,0
|
|
20230807,160100,46814870,6030,6030,6030,6030,332
|
|
20230807,160000,46814870,6030,6030,6030,6030,0
|
|
20230807,155900,46814870,6030,6030,6030,6030,0
|
|
20230807,155800,46814870,6030,6030,6030,6030,0
|
|
20230807,155700,46814870,6030,6030,6030,6030,0
|
|
20230807,155600,46814870,6030,6030,6030,6030,0
|
|
20230807,155500,46814870,6030,6030,6030,6030,0
|
|
20230807,155400,46814870,6030,6030,6030,6030,0
|
|
20230807,155300,46814870,6030,6030,6030,6030,0
|
|
20230807,155200,46814870,6030,6030,6030,6030,0
|
|
20230807,155100,46814870,6030,6030,6030,6030,0
|
|
20230807,155000,46814870,6030,6030,6030,6030,0
|
|
20230807,154900,46814870,6030,6030,6030,6030,0
|
|
20230807,154800,46814870,6030,6030,6030,6030,0
|
|
20230807,154700,46814870,6030,6030,6030,6030,0
|
|
20230807,154600,46814870,6030,6030,6030,6030,0
|
|
20230807,154500,46814870,6030,6030,6030,6030,0
|
|
20230807,154400,46814870,6030,6030,6030,6030,0
|
|
20230807,154300,46814870,6030,6030,6030,6030,0
|
|
20230807,154200,46814870,6030,6030,6030,6030,0
|
|
20230807,154100,46814870,6030,6030,6030,6030,0
|
|
20230807,154000,46814870,6030,6030,6030,6030,0
|
|
20230807,153900,46814870,6030,6030,6030,6030,0
|
|
20230807,153800,46814870,6030,6030,6030,6030,0
|
|
20230807,153700,46814870,6030,6030,6030,6030,0
|
|
20230807,153600,46814870,6030,6030,6030,6030,0
|
|
20230807,153500,46814870,6030,6030,6030,6030,0
|
|
20230807,153400,46814870,6030,6030,6030,6030,0
|
|
20230807,153300,46814870,6030,6030,6030,6030,0
|
|
20230807,153200,46814870,6030,6030,6030,6030,0
|
|
20230807,153100,46814870,6030,6030,6030,6030,332
|
|
20230807,153000,46814870,6030,6030,6030,6030,332
|
|
20230807,152900,44812910,6030,6030,6030,6030,0
|
|
20230807,152800,44812910,6030,6030,6030,6030,0
|
|
20230807,152700,44812910,6030,6030,6030,6030,0
|
|
20230807,152600,44812910,6030,6030,6030,6030,0
|
|
20230807,152500,44812910,6030,6030,6030,6030,0
|
|
20230807,152400,44812910,6030,6030,6030,6030,0
|
|
20230807,152300,44812910,6030,6030,6030,6030,0
|
|
20230807,152200,44812910,6030,6030,6030,6030,0
|
|
20230807,152100,44812910,6030,6030,6030,6030,0
|
|
20230807,152000,44812910,6030,6030,6030,6030,0
|
|
20230807,151900,44812910,6030,6030,6030,6030,0
|
|
20230807,151800,44812910,6030,6030,6030,6030,0
|
|
20230807,151700,44812910,6030,6030,6030,6030,0
|
|
20230807,151600,44812910,6030,6030,6030,6030,0
|
|
20230807,151500,44812910,6030,6030,6030,6030,0
|
|
20230807,151400,44812910,6030,6030,6030,6030,1
|
|
20230807,151300,44806880,6030,6030,6030,6030,100
|
|
20230807,151200,44203880,6030,6030,6030,6030,0
|
|
20230807,151100,44203880,6030,6030,6030,6030,0
|
|
20230807,151000,44203880,6030,6030,6030,6030,1
|
|
20230807,150900,44197850,6030,6030,6030,6030,0
|
|
20230807,150800,44197850,6030,6030,6030,6030,0
|
|
20230807,150700,44197850,6030,6030,6030,6030,0
|
|
20230807,150600,44197850,6030,6030,6030,6030,1
|
|
20230807,150500,44191820,6030,6030,6030,6030,0
|
|
20230807,150400,44191820,6030,6030,6030,6030,6
|
|
20230807,150300,44155640,6030,6030,6030,6030,0
|
|
20230807,150200,44155640,6030,6030,6030,6030,3
|
|
20230807,150100,44137550,6030,6030,6030,6030,0
|
|
20230807,150000,44137550,6030,6030,6030,6030,0
|
|
20230807,145900,44137550,6030,6030,6030,6030,0
|
|
20230807,145800,44137550,6030,6030,6030,6030,1
|
|
20230807,145700,44131520,6030,6030,6030,6030,0
|
|
20230807,145600,44131520,6030,6030,6030,6030,0
|
|
20230807,145500,44131520,6030,6030,6030,6030,0
|
|
20230807,145400,44131520,6030,6030,6030,6030,1
|
|
20230807,145300,44125490,6000,6000,6000,6000,0
|
|
20230807,145200,44125490,6000,6000,6000,6000,0
|
|
20230807,145100,44125490,6000,6020,6020,6000,59
|
|
20230807,145000,43771110,6030,6030,6030,6030,1
|
|
20230807,144900,43765080,6030,6030,6030,6030,0
|
|
20230807,144800,43765080,6030,6030,6030,6030,0
|
|
20230807,144700,43765080,6030,6030,6030,6030,1
|
|
20230807,144600,43759050,6010,6020,6030,6010,2358
|
|
20230807,144500,29540890,6020,6020,6020,6020,0
|
|
20230807,144400,29540890,6020,6020,6020,6020,0
|
|
20230807,144300,29540890,6020,6020,6020,6020,0
|
|
20230807,144200,29540890,6020,6020,6020,6020,1
|
|
20230807,144100,29534870,6020,6020,6020,6020,0
|
|
20230807,144000,29534870,6020,6020,6020,6020,0
|
|
20230807,143900,29534870,6020,6020,6020,6020,0
|
|
20230807,143800,29534870,6020,6020,6020,6020,1
|
|
20230807,143700,29528850,6010,6010,6010,6010,0
|
|
20230807,143600,29528850,6010,6010,6010,6010,0
|
|
20230807,143500,29528850,6010,6010,6010,6010,0
|
|
20230807,143400,29528850,6010,6010,6010,6010,17
|
|
20230807,143300,29426680,6010,6010,6010,6010,0
|
|
20230807,143200,29426680,6010,6010,6010,6010,0
|
|
20230807,143100,29426680,6010,6010,6010,6010,1
|
|
20230807,143000,29420670,6010,6010,6010,6010,0
|
|
20230807,142900,29420670,6010,6010,6010,6010,16
|
|
20230807,142800,29324510,6010,6010,6010,6010,13
|
|
20230807,142700,29246380,6010,6010,6010,6010,1
|
|
20230807,142600,29240370,6010,6010,6010,6010,0
|
|
20230807,142500,29240370,6010,6010,6010,6010,0
|
|
20230807,142400,29240370,6010,6010,6010,6010,0
|
|
20230807,142300,29240370,6010,6010,6010,6010,1
|
|
20230807,142200,29234360,5990,5990,5990,5990,83
|
|
20230807,142100,28737190,6020,6020,6020,6020,0
|
|
20230807,142000,28737190,6020,6020,6020,6020,0
|
|
20230807,141900,28737190,6020,6020,6020,6020,1
|
|
20230807,141800,28731170,6020,6020,6020,6020,0
|
|
20230807,141700,28731170,6020,6020,6020,6020,0
|
|
20230807,141600,28731170,6020,6020,6020,6020,0
|
|
20230807,141500,28731170,6020,6020,6020,6020,1
|
|
20230807,141400,28725150,6020,6020,6020,6020,0
|
|
20230807,141300,28725150,6020,6020,6020,6020,0
|
|
20230807,141200,28725150,6020,6020,6020,6020,0
|
|
20230807,141100,28725150,6020,6020,6020,6020,1
|
|
20230807,141000,28719130,6020,6020,6020,6020,0
|
|
20230807,140900,28719130,6020,6020,6020,6020,0
|
|
20230807,140800,28719130,6020,6020,6020,6020,0
|
|
20230807,140700,28719130,6020,6020,6020,6020,1
|
|
20230807,140600,28713110,5970,5970,5970,5970,0
|
|
20230807,140500,28713110,5970,5970,5970,5970,0
|
|
20230807,140400,28713110,5970,5970,5970,5970,0
|
|
20230807,140300,28713110,5970,6010,6010,5970,546
|
|
20230807,140200,25452860,6010,6010,6010,6010,0
|
|
20230807,140100,25452860,6010,6010,6010,6010,0
|
|
20230807,140000,25452860,6010,6010,6010,6010,0
|
|
20230807,135900,25452860,6010,6010,6010,6010,1
|
|
20230807,135800,25446850,6010,6010,6010,6010,13
|
|
20230807,135700,25368720,6010,6010,6010,6010,0
|
|
20230807,135600,25368720,6010,6010,6010,6010,0
|
|
20230807,135500,25368720,6010,6010,6010,6010,1
|
|
20230807,135400,25362710,6010,6010,6010,6010,0
|
|
20230807,135300,25362710,6010,6010,6010,6010,0
|
|
20230807,135200,25362710,6010,6010,6010,6010,0
|
|
20230807,135100,25362710,6010,6010,6010,6010,1
|
|
20230807,135000,25356700,6010,6010,6010,6010,0
|
|
20230807,134900,25356700,6010,6010,6010,6010,0
|
|
20230807,134800,25356700,6010,6010,6010,6010,0
|
|
20230807,134700,25356700,6010,6010,6010,6010,1
|
|
20230807,134600,25350690,6010,6010,6010,6010,0
|
|
20230807,134500,25350690,6010,6010,6010,6010,0
|
|
20230807,134400,25350690,6010,6010,6010,6010,1
|
|
20230807,134300,25344680,5980,5980,5980,5980,0
|
|
20230807,134200,25344680,5980,5980,5980,5980,0
|
|
20230807,134100,25344680,5980,5980,5980,5980,0
|
|
20230807,134000,25344680,5980,6020,6020,5980,501
|
|
20230807,133900,22348600,6020,6020,6020,6020,0
|
|
20230807,133800,22348600,6020,6020,6020,6020,0
|
|
20230807,133700,22348600,6020,6020,6020,6020,0
|
|
20230807,133600,22348600,6020,6020,6020,6020,1
|
|
20230807,133500,22342580,6020,6020,6020,6020,0
|
|
20230807,133400,22342580,6020,6020,6020,6020,0
|
|
20230807,133300,22342580,6020,6020,6020,6020,0
|
|
20230807,133200,22342580,6020,6020,6020,6020,1
|
|
20230807,133100,22336560,6020,6020,6020,6020,0
|
|
20230807,133000,22336560,6020,6020,6020,6020,0
|
|
20230807,132900,22336560,6020,6020,6020,6020,55
|
|
20230807,132800,22005460,6020,6020,6020,6020,1
|
|
20230807,132700,21999440,6020,6020,6020,6020,0
|
|
20230807,132600,21999440,6020,6020,6020,6020,0
|
|
20230807,132500,21999440,6020,6020,6020,6020,0
|
|
20230807,132400,21999440,6020,6020,6020,6020,1
|
|
20230807,132300,21993420,6020,6020,6020,6020,0
|
|
20230807,132200,21993420,6020,6020,6020,6020,0
|
|
20230807,132100,21993420,6020,6020,6020,6020,0
|
|
20230807,132000,21993420,6020,6020,6020,6020,1
|
|
20230807,131900,21987400,6020,6020,6020,6020,0
|
|
20230807,131800,21987400,6020,6020,6020,6020,0
|
|
20230807,131700,21987400,6020,6020,6020,6020,0
|
|
20230807,131600,21987400,6020,6020,6020,6020,1
|
|
20230807,131500,21981380,6020,6020,6020,6020,0
|
|
20230807,131400,21981380,6020,6020,6020,6020,0
|
|
20230807,131300,21981380,6020,6020,6020,6020,0
|
|
20230807,131200,21981380,6020,6020,6020,6020,1
|
|
20230807,131100,21975360,6020,6020,6020,6020,0
|
|
20230807,131000,21975360,6020,6020,6020,6020,20
|
|
20230807,130900,21854960,6010,6010,6010,6010,0
|
|
20230807,130800,21854960,6010,6010,6010,6010,1
|
|
20230807,130700,21848950,6010,6010,6010,6010,0
|
|
20230807,130600,21848950,6010,6010,6010,6010,0
|
|
20230807,130500,21848950,6010,6010,6010,6010,0
|
|
20230807,130400,21848950,6010,6010,6010,6010,1
|
|
20230807,130300,21842940,6010,6010,6010,6010,0
|
|
20230807,130200,21842940,6010,6010,6010,6010,0
|
|
20230807,130100,21842940,6010,6010,6010,6010,0
|
|
20230807,130000,21842940,6010,6010,6010,6010,1
|
|
20230807,125900,21836930,6010,6010,6010,6010,0
|
|
20230807,125800,21836930,6010,6010,6010,6010,0
|
|
20230807,125700,21836930,6010,6010,6010,6010,1
|
|
20230807,125600,21830920,6010,6010,6010,6010,0
|
|
20230807,125500,21830920,6010,6010,6010,6010,0
|
|
20230807,125400,21830920,6010,6010,6010,6010,0
|
|
20230807,125300,21830920,6010,6010,6010,6010,0
|
|
20230807,125200,21830920,6010,6010,6010,6010,9
|
|
20230807,125100,21776830,6010,6010,6010,6010,0
|
|
20230807,125000,21776830,6010,6010,6010,6010,0
|
|
20230807,124900,21776830,6010,6010,6010,6010,0
|
|
20230807,124800,21776830,6010,6010,6010,6010,1
|
|
20230807,124700,21770820,6010,6010,6010,6010,0
|
|
20230807,124600,21770820,6010,6010,6010,6010,0
|
|
20230807,124500,21770820,6010,6010,6010,6010,1
|
|
20230807,124400,21764810,6010,6010,6010,6010,0
|
|
20230807,124300,21764810,6010,6010,6010,6010,0
|
|
20230807,124200,21764810,6010,6010,6010,6010,0
|
|
20230807,124100,21764810,6010,6010,6010,6010,0
|
|
20230807,124000,21764810,6010,6010,6010,6010,1
|
|
20230807,123900,21758800,6010,6010,6010,6010,0
|
|
20230807,123800,21758800,6010,6010,6010,6010,0
|
|
20230807,123700,21758800,6010,6010,6010,6010,1
|
|
20230807,123600,21752790,6010,6010,6010,6010,0
|
|
20230807,123500,21752790,6010,6010,6010,6010,0
|
|
20230807,123400,21752790,6010,6010,6010,6010,0
|
|
20230807,123300,21752790,6010,6010,6010,6010,1
|
|
20230807,123200,21746780,6010,6010,6010,6010,0
|
|
20230807,123100,21746780,6010,6010,6010,6010,0
|
|
20230807,123000,21746780,6010,6010,6010,6010,0
|
|
20230807,122900,21746780,6010,6010,6010,6010,1
|
|
20230807,122800,21740770,6010,6010,6010,6010,0
|
|
20230807,122700,21740770,6010,6010,6010,6010,0
|
|
20230807,122600,21740770,6010,6010,6010,6010,0
|
|
20230807,122500,21740770,6010,6010,6010,6010,1
|
|
20230807,122400,21734760,6010,6010,6010,6010,0
|
|
20230807,122300,21734760,6010,6010,6010,6010,0
|
|
20230807,122200,21734760,6010,6010,6010,6010,0
|
|
20230807,122100,21734760,6010,6010,6010,6010,1
|
|
20230807,122000,21728750,6010,6010,6010,6010,0
|
|
20230807,121900,21728750,6010,6010,6010,6010,0
|
|
20230807,121800,21728750,6010,6010,6010,6010,0
|
|
20230807,121700,21728750,6010,6010,6010,6010,1
|
|
20230807,121600,21722740,6010,6010,6010,6010,0
|
|
20230807,121500,21722740,6010,6010,6010,6010,0
|
|
20230807,121400,21722740,6010,6010,6010,6010,0
|
|
20230807,121300,21722740,6010,6010,6010,6010,1
|
|
20230807,121200,21716730,6010,6010,6010,6010,0
|
|
20230807,121100,21716730,6010,6010,6010,6010,0
|
|
20230807,121000,21716730,6010,6010,6010,6010,1
|
|
20230807,120900,21710720,6010,6010,6010,6010,0
|
|
20230807,120800,21710720,6010,6010,6010,6010,0
|
|
20230807,120700,21710720,6010,6010,6010,6010,0
|
|
20230807,120600,21710720,6010,6010,6010,6010,1
|
|
20230807,120500,21704710,6010,6010,6010,6010,0
|
|
20230807,120400,21704710,6010,6010,6010,6010,0
|
|
20230807,120300,21704710,6010,6010,6010,6010,0
|
|
20230807,120200,21704710,6010,6010,6010,6010,1
|
|
20230807,120100,21698700,6010,6010,6010,6010,0
|
|
20230807,120000,21698700,6010,6010,6010,6010,0
|
|
20230807,115900,21698700,6010,6010,6010,6010,0
|
|
20230807,115800,21698700,6010,6010,6010,6010,1
|
|
20230807,115700,21692690,6010,6010,6010,6010,0
|
|
20230807,115600,21692690,6010,6010,6010,6010,0
|
|
20230807,115500,21692690,6010,6010,6010,6010,0
|
|
20230807,115400,21692690,6010,6010,6010,6010,1
|
|
20230807,115300,21686680,6010,6010,6010,6010,0
|
|
20230807,115200,21686680,6010,6010,6010,6010,0
|
|
20230807,115100,21686680,6010,6010,6010,6010,0
|
|
20230807,115000,21686680,6010,6010,6010,6010,1
|
|
20230807,114900,21680670,6010,6010,6010,6010,0
|
|
20230807,114800,21680670,6010,6010,6010,6010,0
|
|
20230807,114700,21680670,6010,6010,6010,6010,0
|
|
20230807,114600,21680670,6010,6010,6010,6010,1
|
|
20230807,114500,21674660,6010,6010,6010,6010,0
|
|
20230807,114400,21674660,6010,6010,6010,6010,0
|
|
20230807,114300,21674660,6010,6010,6010,6010,0
|
|
20230807,114200,21674660,6010,6010,6010,6010,1
|
|
20230807,114100,21668650,6010,6010,6010,6010,0
|
|
20230807,114000,21668650,6010,6010,6010,6010,0
|
|
20230807,113900,21668650,6010,6010,6010,6010,0
|
|
20230807,113800,21668650,6010,6010,6010,6010,1
|
|
20230807,113700,21662640,6010,6010,6010,6010,0
|
|
20230807,113600,21662640,6010,6010,6010,6010,0
|
|
20230807,113500,21662640,6010,6010,6010,6010,0
|
|
20230807,113400,21662640,6010,6010,6010,6010,1
|
|
20230807,113300,21656630,5980,5980,5980,5980,0
|
|
20230807,113200,21656630,5980,5980,5980,5980,0
|
|
20230807,113100,21656630,5980,5980,5980,5980,0
|
|
20230807,113000,21656630,5980,5980,5980,5980,1
|
|
20230807,112900,21650650,6010,6010,6010,6010,1
|
|
20230807,112800,21644640,5980,5980,5980,5980,11
|
|
20230807,112700,21578860,5990,6010,6010,5990,28
|
|
20230807,112600,21411030,6020,6020,6020,6020,1
|
|
20230807,112500,21405010,6020,6020,6020,6020,0
|
|
20230807,112400,21405010,6020,6020,6020,6020,0
|
|
20230807,112300,21405010,6020,6020,6020,6020,1
|
|
20230807,112200,21398990,6020,6020,6020,6020,0
|
|
20230807,112100,21398990,6020,6020,6020,6020,0
|
|
20230807,112000,21398990,6020,6020,6020,6020,0
|
|
20230807,111900,21398990,6020,6020,6020,6020,1
|
|
20230807,111800,21392970,6020,6020,6020,6020,0
|
|
20230807,111700,21392970,6020,6020,6020,6020,0
|
|
20230807,111600,21392970,6020,6020,6020,6020,0
|
|
20230807,111500,21392970,6020,6020,6020,6020,6
|
|
20230807,111400,21356850,6020,6020,6020,6020,0
|
|
20230807,111300,21356850,6020,6020,6020,6020,0
|
|
20230807,111200,21356850,6020,6020,6020,6020,5
|
|
20230807,111100,21326750,6020,6020,6020,6020,1
|
|
20230807,111000,21320730,6010,6010,6010,6010,0
|
|
20230807,110900,21320730,6010,6010,6010,6010,0
|
|
20230807,110800,21320730,6010,6010,6010,6010,0
|
|
20230807,110700,21320730,6010,6020,6020,6010,2
|
|
20230807,110600,21308700,6020,6020,6020,6020,0
|
|
20230807,110500,21308700,6020,6020,6020,6020,0
|
|
20230807,110400,21308700,6020,6020,6020,6020,0
|
|
20230807,110300,21308700,6020,6020,6020,6020,1
|
|
20230807,110200,21302680,6020,6020,6020,6020,0
|
|
20230807,110100,21302680,6020,6020,6020,6020,0
|
|
20230807,110000,21302680,6020,6020,6020,6020,0
|
|
20230807,105900,21302680,6020,6020,6020,6020,1
|
|
20230807,105800,21296660,6020,6020,6020,6020,0
|
|
20230807,105700,21296660,6020,6020,6020,6020,0
|
|
20230807,105600,21296660,6020,6020,6020,6020,0
|
|
20230807,105500,21296660,6020,6020,6020,6020,0
|
|
20230807,105400,21296660,6020,6020,6020,6020,1
|
|
20230807,105300,21290640,6020,6020,6020,6020,0
|
|
20230807,105200,21290640,6020,6020,6020,6020,0
|
|
20230807,105100,21290640,6020,6020,6020,6020,1
|
|
20230807,105000,21284620,6020,6020,6020,6020,0
|
|
20230807,104900,21284620,6020,6020,6020,6020,0
|
|
20230807,104800,21284620,6020,6020,6020,6020,0
|
|
20230807,104700,21284620,6020,6020,6020,6020,1
|
|
20230807,104600,21278600,6020,6020,6020,6020,0
|
|
20230807,104500,21278600,6020,6020,6020,6020,0
|
|
20230807,104400,21278600,6020,6020,6020,6020,0
|
|
20230807,104300,21278600,6020,6020,6020,6020,1
|
|
20230807,104200,21272580,6020,6020,6020,6020,5
|
|
20230807,104100,21242480,6020,6020,6020,6020,0
|
|
20230807,104000,21242480,6020,6020,6020,6020,0
|
|
20230807,103900,21242480,6020,6020,6020,6020,1
|
|
20230807,103800,21236460,6020,6020,6020,6020,0
|
|
20230807,103700,21236460,6020,6020,6020,6020,0
|
|
20230807,103600,21236460,6020,6020,6020,6020,1
|
|
20230807,103500,21230440,6020,6020,6020,6020,0
|
|
20230807,103400,21230440,6020,6020,6020,6020,0
|
|
20230807,103300,21230440,6020,6020,6020,6020,0
|
|
20230807,103200,21230440,6020,6020,6020,6020,1
|
|
20230807,103100,21224420,6030,6030,6030,6030,0
|
|
20230807,103000,21224420,6030,6010,6030,6010,13
|
|
20230807,102900,21146250,6010,6010,6010,6010,0
|
|
20230807,102800,21146250,6010,6010,6010,6010,23
|
|
20230807,102700,21008020,5980,5980,5980,5980,0
|
|
20230807,102600,21008020,5980,5980,5980,5980,0
|
|
20230807,102500,21008020,5980,5980,5980,5980,0
|
|
20230807,102400,21008020,5980,6010,6010,5980,3
|
|
20230807,102300,20990040,5980,5980,5980,5980,0
|
|
20230807,102200,20990040,5980,5980,5990,5980,38
|
|
20230807,102100,20762790,5980,5980,5980,5980,0
|
|
20230807,102000,20762790,5980,6010,6020,5980,5
|
|
20230807,101900,20732780,5980,5980,5980,5980,0
|
|
20230807,101800,20732780,5980,6020,6020,5980,2
|
|
20230807,101700,20720780,5980,5980,5980,5980,0
|
|
20230807,101600,20720780,5980,6010,6010,5980,2
|
|
20230807,101500,20708790,5980,5980,5980,5980,0
|
|
20230807,101400,20708790,5980,6020,6020,5980,2
|
|
20230807,101300,20696790,6020,6020,6020,6020,0
|
|
20230807,101200,20696790,6020,6020,6020,6020,1
|
|
20230807,101100,20690770,5980,5980,5980,5980,0
|
|
20230807,101000,20690770,5980,5980,5980,5980,0
|
|
20230807,100900,20690770,5980,6010,6030,5980,401
|
|
20230807,100800,18274650,5980,6010,6010,5980,2
|
|
20230807,100700,18262660,5980,5980,5980,5980,0
|
|
20230807,100600,18262660,5980,5980,5980,5980,116
|
|
20230807,100500,17568980,5980,5980,5980,5980,0
|
|
20230807,100400,17568980,5980,6000,6000,5980,2
|
|
20230807,100300,17557000,5980,5980,5980,5980,0
|
|
20230807,100200,17557000,5980,5980,5980,5980,0
|
|
20230807,100100,17557000,5980,5980,5980,5980,0
|
|
20230807,100000,17557000,5980,6000,6000,5980,4
|
|
20230807,095900,17533020,5980,5980,5980,5980,0
|
|
20230807,095800,17533020,5980,5980,5980,5980,0
|
|
20230807,095700,17533020,5980,5980,5980,5980,0
|
|
20230807,095600,17533020,5980,6000,6000,5980,3
|
|
20230807,095500,17515060,6000,6000,6000,6000,0
|
|
20230807,095400,17515060,6000,6000,6000,6000,0
|
|
20230807,095300,17515060,6000,6000,6000,6000,0
|
|
20230807,095200,17515060,6000,6000,6000,6000,1
|
|
20230807,095100,17509060,6000,6000,6000,6000,100
|
|
20230807,095000,16909060,6000,6000,6000,6000,0
|
|
20230807,094900,16909060,6000,6000,6000,6000,3
|
|
20230807,094800,16891060,5980,5980,5980,5980,0
|
|
20230807,094700,16891060,5980,5980,5980,5980,0
|
|
20230807,094600,16891060,5980,5980,6000,5980,20
|
|
20230807,094500,16771100,6000,6000,6000,6000,1
|
|
20230807,094400,16765100,6000,6000,6000,6000,0
|
|
20230807,094300,16765100,6000,6000,6000,6000,0
|
|
20230807,094200,16765100,6000,6000,6000,6000,0
|
|
20230807,094100,16765100,6000,6000,6000,6000,1
|
|
20230807,094000,16759100,5980,5980,5980,5980,60
|
|
20230807,093900,16400300,6000,6000,6000,6000,12
|
|
20230807,093800,16328300,6000,6000,6000,6000,2
|
|
20230807,093700,16316300,6010,6020,6020,6010,67
|
|
20230807,093600,15913620,5990,5990,5990,5990,21
|
|
20230807,093500,15787830,5990,5990,5990,5990,0
|
|
20230807,093400,15787830,5990,5990,5990,5990,0
|
|
20230807,093300,15787830,5990,5990,5990,5990,1
|
|
20230807,093200,15781840,5970,5970,5970,5970,0
|
|
20230807,093100,15781840,5970,5970,5970,5970,0
|
|
20230807,093000,15781840,5970,5980,5980,5970,414
|
|
20230807,092900,13309770,5980,6000,6000,5980,3
|
|
20230807,092800,13291790,5970,5970,5970,5970,0
|
|
20230807,092700,13291790,5970,5970,5970,5970,0
|
|
20230807,092600,13291790,5970,5970,5970,5970,0
|
|
20230807,092500,13291790,5970,6000,6000,5970,3
|
|
20230807,092400,13273820,5970,5970,5970,5970,634
|
|
20230807,092300,9488840,5970,6000,6000,5970,4
|
|
20230807,092200,9464890,6000,6000,6000,6000,3
|
|
20230807,092100,9446890,6000,6000,6000,6000,1
|
|
20230807,092000,9440890,5970,5970,5970,5970,0
|
|
20230807,091900,9440890,5970,5970,5970,5970,50
|
|
20230807,091800,9142390,5970,6000,6000,5970,2
|
|
20230807,091700,9130420,6000,6000,6000,6000,2
|
|
20230807,091600,9118420,6010,6010,6010,6010,0
|
|
20230807,091500,9118420,6010,6010,6010,6010,1
|
|
20230807,091400,9112410,6020,5990,6020,5990,25
|
|
20230807,091300,8962090,5970,6000,6000,5970,68
|
|
20230807,091200,8556100,6010,6010,6010,6010,0
|
|
20230807,091100,8556100,6010,6010,6010,6010,0
|
|
20230807,091000,8556100,6010,6010,6010,6010,0
|
|
20230807,090900,8556100,6010,6010,6010,6010,1
|
|
20230807,090800,8550090,6010,6010,6010,6010,1
|
|
20230807,090700,8544080,6010,6010,6010,6010,0
|
|
20230807,090600,8544080,6010,6010,6010,6010,0
|
|
20230807,090500,8544080,6010,6010,6010,6010,0
|
|
20230807,090400,8544080,6010,6010,6010,6010,1
|
|
20230807,090300,8538070,5990,5990,5990,5990,0
|
|
20230807,090200,8538070,5990,6000,6000,5990,840
|
|
20230807,090100,3498180,6020,6020,6020,6020,1
|
|
20230807,090000,3492160,6020,6000,6020,6000,582
|