662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,195900,64860480,5990,5990,5990,5990,52
|
|
20230808,195800,64860480,5990,5990,5990,5990,0
|
|
20230808,195700,64860480,5990,5990,5990,5990,0
|
|
20230808,195600,64860480,5990,5990,5990,5990,0
|
|
20230808,195500,64860480,5990,5990,5990,5990,0
|
|
20230808,195400,64860480,5990,5990,5990,5990,0
|
|
20230808,195300,64860480,5990,5990,5990,5990,0
|
|
20230808,195200,64860480,5990,5990,5990,5990,0
|
|
20230808,195100,64860480,5990,5990,5990,5990,0
|
|
20230808,195000,64860480,5990,5990,5990,5990,0
|
|
20230808,194900,64860480,5990,5990,5990,5990,0
|
|
20230808,194800,64860480,5990,5990,5990,5990,0
|
|
20230808,194700,64860480,5990,5990,5990,5990,0
|
|
20230808,194600,64860480,5990,5990,5990,5990,0
|
|
20230808,194500,64860480,5990,5990,5990,5990,0
|
|
20230808,194400,64860480,5990,5990,5990,5990,0
|
|
20230808,194300,64860480,5990,5990,5990,5990,0
|
|
20230808,194200,64860480,5990,5990,5990,5990,0
|
|
20230808,194100,64860480,5990,5990,5990,5990,0
|
|
20230808,194000,64860480,5990,5990,5990,5990,0
|
|
20230808,193900,64860480,5990,5990,5990,5990,0
|
|
20230808,193800,64860480,5990,5990,5990,5990,0
|
|
20230808,193700,64860480,5990,5990,5990,5990,0
|
|
20230808,193600,64860480,5990,5990,5990,5990,0
|
|
20230808,193500,64860480,5990,5990,5990,5990,0
|
|
20230808,193400,64860480,5990,5990,5990,5990,0
|
|
20230808,193300,64860480,5990,5990,5990,5990,0
|
|
20230808,193200,64860480,5990,5990,5990,5990,0
|
|
20230808,193100,64860480,5990,5990,5990,5990,0
|
|
20230808,193000,64860480,5990,5990,5990,5990,0
|
|
20230808,192900,64860480,5990,5990,5990,5990,52
|
|
20230808,192800,64860480,5990,5990,5990,5990,0
|
|
20230808,192700,64860480,5990,5990,5990,5990,0
|
|
20230808,192600,64860480,5990,5990,5990,5990,0
|
|
20230808,192500,64860480,5990,5990,5990,5990,0
|
|
20230808,192400,64860480,5990,5990,5990,5990,0
|
|
20230808,192300,64860480,5990,5990,5990,5990,0
|
|
20230808,192200,64860480,5990,5990,5990,5990,0
|
|
20230808,192100,64860480,5990,5990,5990,5990,0
|
|
20230808,192000,64860480,5990,5990,5990,5990,0
|
|
20230808,191900,64860480,5990,5990,5990,5990,0
|
|
20230808,191800,64860480,5990,5990,5990,5990,0
|
|
20230808,191700,64860480,5990,5990,5990,5990,0
|
|
20230808,191600,64860480,5990,5990,5990,5990,0
|
|
20230808,191500,64860480,5990,5990,5990,5990,0
|
|
20230808,191400,64860480,5990,5990,5990,5990,0
|
|
20230808,191300,64860480,5990,5990,5990,5990,0
|
|
20230808,191200,64860480,5990,5990,5990,5990,0
|
|
20230808,191100,64860480,5990,5990,5990,5990,0
|
|
20230808,191000,64860480,5990,5990,5990,5990,0
|
|
20230808,190900,64860480,5990,5990,5990,5990,0
|
|
20230808,190800,64860480,5990,5990,5990,5990,0
|
|
20230808,190700,64860480,5990,5990,5990,5990,0
|
|
20230808,190600,64860480,5990,5990,5990,5990,0
|
|
20230808,190500,64860480,5990,5990,5990,5990,0
|
|
20230808,190400,64860480,5990,5990,5990,5990,0
|
|
20230808,190300,64860480,5990,5990,5990,5990,0
|
|
20230808,190200,64860480,5990,5990,5990,5990,0
|
|
20230808,190100,64860480,5990,5990,5990,5990,0
|
|
20230808,190000,64860480,5990,5990,5990,5990,0
|
|
20230808,185900,64860480,5990,5990,5990,5990,52
|
|
20230808,185800,64860480,5990,5990,5990,5990,0
|
|
20230808,185700,64860480,5990,5990,5990,5990,0
|
|
20230808,185600,64860480,5990,5990,5990,5990,0
|
|
20230808,185500,64860480,5990,5990,5990,5990,0
|
|
20230808,185400,64860480,5990,5990,5990,5990,0
|
|
20230808,185300,64860480,5990,5990,5990,5990,0
|
|
20230808,185200,64860480,5990,5990,5990,5990,0
|
|
20230808,185100,64860480,5990,5990,5990,5990,0
|
|
20230808,185000,64860480,5990,5990,5990,5990,0
|
|
20230808,184900,64860480,5990,5990,5990,5990,0
|
|
20230808,184800,64860480,5990,5990,5990,5990,0
|
|
20230808,184700,64860480,5990,5990,5990,5990,0
|
|
20230808,184600,64860480,5990,5990,5990,5990,0
|
|
20230808,184500,64860480,5990,5990,5990,5990,0
|
|
20230808,184400,64860480,5990,5990,5990,5990,0
|
|
20230808,184300,64860480,5990,5990,5990,5990,0
|
|
20230808,184200,64860480,5990,5990,5990,5990,0
|
|
20230808,184100,64860480,5990,5990,5990,5990,0
|
|
20230808,184000,64860480,5990,5990,5990,5990,0
|
|
20230808,183900,64860480,5990,5990,5990,5990,0
|
|
20230808,183800,64860480,5990,5990,5990,5990,0
|
|
20230808,183700,64860480,5990,5990,5990,5990,0
|
|
20230808,183600,64860480,5990,5990,5990,5990,0
|
|
20230808,183500,64860480,5990,5990,5990,5990,0
|
|
20230808,183400,64860480,5990,5990,5990,5990,0
|
|
20230808,183300,64860480,5990,5990,5990,5990,0
|
|
20230808,183200,64860480,5990,5990,5990,5990,0
|
|
20230808,183100,64860480,5990,5990,5990,5990,0
|
|
20230808,183000,64860480,5990,5990,5990,5990,0
|
|
20230808,182900,64860480,5990,5990,5990,5990,52
|
|
20230808,182800,64860480,5990,5990,5990,5990,0
|
|
20230808,182700,64860480,5990,5990,5990,5990,0
|
|
20230808,182600,64860480,5990,5990,5990,5990,0
|
|
20230808,182500,64860480,5990,5990,5990,5990,0
|
|
20230808,182400,64860480,5990,5990,5990,5990,0
|
|
20230808,182300,64860480,5990,5990,5990,5990,0
|
|
20230808,182200,64860480,5990,5990,5990,5990,0
|
|
20230808,182100,64860480,5990,5990,5990,5990,0
|
|
20230808,182000,64860480,5990,5990,5990,5990,0
|
|
20230808,181900,64860480,5990,5990,5990,5990,0
|
|
20230808,181800,64860480,5990,5990,5990,5990,0
|
|
20230808,181700,64860480,5990,5990,5990,5990,0
|
|
20230808,181600,64860480,5990,5990,5990,5990,0
|
|
20230808,181500,64860480,5990,5990,5990,5990,0
|
|
20230808,181400,64860480,5990,5990,5990,5990,0
|
|
20230808,181300,64860480,5990,5990,5990,5990,0
|
|
20230808,181200,64860480,5990,5990,5990,5990,0
|
|
20230808,181100,64860480,5990,5990,5990,5990,0
|
|
20230808,181000,64860480,5990,5990,5990,5990,0
|
|
20230808,180900,64860480,5990,5990,5990,5990,0
|
|
20230808,180800,64860480,5990,5990,5990,5990,0
|
|
20230808,180700,64860480,5990,5990,5990,5990,0
|
|
20230808,180600,64860480,5990,5990,5990,5990,0
|
|
20230808,180500,64860480,5990,5990,5990,5990,0
|
|
20230808,180400,64860480,5990,5990,5990,5990,0
|
|
20230808,180300,64860480,5990,5990,5990,5990,0
|
|
20230808,180200,64860480,5990,5990,5990,5990,0
|
|
20230808,180100,64860480,5990,5990,5990,5990,0
|
|
20230808,180000,64860480,5990,5990,5990,5990,0
|
|
20230808,175900,64860480,5990,5990,5990,5990,52
|
|
20230808,175800,64860480,5990,5990,5990,5990,0
|
|
20230808,175700,64860480,5990,5990,5990,5990,0
|
|
20230808,175600,64860480,5990,5990,5990,5990,0
|
|
20230808,175500,64860480,5990,5990,5990,5990,0
|
|
20230808,175400,64860480,5990,5990,5990,5990,0
|
|
20230808,175300,64860480,5990,5990,5990,5990,0
|
|
20230808,175200,64860480,5990,5990,5990,5990,0
|
|
20230808,175100,64860480,5990,5990,5990,5990,0
|
|
20230808,175000,64860480,5990,5990,5990,5990,0
|
|
20230808,174900,64860480,5990,5990,5990,5990,0
|
|
20230808,174800,64860480,5990,5990,5990,5990,0
|
|
20230808,174700,64860480,5990,5990,5990,5990,0
|
|
20230808,174600,64860480,5990,5990,5990,5990,0
|
|
20230808,174500,64860480,5990,5990,5990,5990,0
|
|
20230808,174400,64860480,5990,5990,5990,5990,0
|
|
20230808,174300,64860480,5990,5990,5990,5990,0
|
|
20230808,174200,64860480,5990,5990,5990,5990,0
|
|
20230808,174100,64860480,5990,5990,5990,5990,0
|
|
20230808,174000,64860480,5990,5990,5990,5990,0
|
|
20230808,173900,64860480,5990,5990,5990,5990,0
|
|
20230808,173800,64860480,5990,5990,5990,5990,0
|
|
20230808,173700,64860480,5990,5990,5990,5990,0
|
|
20230808,173600,64860480,5990,5990,5990,5990,0
|
|
20230808,173500,64860480,5990,5990,5990,5990,0
|
|
20230808,173400,64860480,5990,5990,5990,5990,0
|
|
20230808,173300,64860480,5990,5990,5990,5990,0
|
|
20230808,173200,64860480,5990,5990,5990,5990,0
|
|
20230808,173100,64860480,5990,5990,5990,5990,0
|
|
20230808,173000,64860480,5990,5990,5990,5990,0
|
|
20230808,172900,64860480,5990,5990,5990,5990,52
|
|
20230808,172800,64860480,5990,5990,5990,5990,0
|
|
20230808,172700,64860480,5990,5990,5990,5990,0
|
|
20230808,172600,64860480,5990,5990,5990,5990,0
|
|
20230808,172500,64860480,5990,5990,5990,5990,0
|
|
20230808,172400,64860480,5990,5990,5990,5990,0
|
|
20230808,172300,64860480,5990,5990,5990,5990,0
|
|
20230808,172200,64860480,5990,5990,5990,5990,0
|
|
20230808,172100,64860480,5990,5990,5990,5990,0
|
|
20230808,172000,64860480,5990,5990,5990,5990,0
|
|
20230808,171900,64860480,5990,5990,5990,5990,0
|
|
20230808,171800,64860480,5990,5990,5990,5990,0
|
|
20230808,171700,64860480,5990,5990,5990,5990,0
|
|
20230808,171600,64860480,5990,5990,5990,5990,0
|
|
20230808,171500,64860480,5990,5990,5990,5990,0
|
|
20230808,171400,64860480,5990,5990,5990,5990,0
|
|
20230808,171300,64860480,5990,5990,5990,5990,0
|
|
20230808,171200,64860480,5990,5990,5990,5990,0
|
|
20230808,171100,64860480,5990,5990,5990,5990,0
|
|
20230808,171000,64860480,5990,5990,5990,5990,0
|
|
20230808,170900,64860480,5990,5990,5990,5990,0
|
|
20230808,170800,64860480,5990,5990,5990,5990,0
|
|
20230808,170700,64860480,5990,5990,5990,5990,0
|
|
20230808,170600,64860480,5990,5990,5990,5990,0
|
|
20230808,170500,64860480,5990,5990,5990,5990,0
|
|
20230808,170400,64860480,5990,5990,5990,5990,0
|
|
20230808,170300,64860480,5990,5990,5990,5990,0
|
|
20230808,170200,64860480,5990,5990,5990,5990,0
|
|
20230808,170100,64860480,5990,5990,5990,5990,0
|
|
20230808,170000,64860480,5990,5990,5990,5990,0
|
|
20230808,165900,64860480,5990,5990,5990,5990,52
|
|
20230808,165800,64860480,5990,5990,5990,5990,0
|
|
20230808,165700,64860480,5990,5990,5990,5990,0
|
|
20230808,165600,64860480,5990,5990,5990,5990,0
|
|
20230808,165500,64860480,5990,5990,5990,5990,0
|
|
20230808,165400,64860480,5990,5990,5990,5990,0
|
|
20230808,165300,64860480,5990,5990,5990,5990,0
|
|
20230808,165200,64860480,5990,5990,5990,5990,0
|
|
20230808,165100,64860480,5990,5990,5990,5990,0
|
|
20230808,165000,64860480,5990,5990,5990,5990,0
|
|
20230808,164900,64860480,5990,5990,5990,5990,0
|
|
20230808,164800,64860480,5990,5990,5990,5990,0
|
|
20230808,164700,64860480,5990,5990,5990,5990,0
|
|
20230808,164600,64860480,5990,5990,5990,5990,0
|
|
20230808,164500,64860480,5990,5990,5990,5990,0
|
|
20230808,164400,64860480,5990,5990,5990,5990,0
|
|
20230808,164300,64860480,5990,5990,5990,5990,0
|
|
20230808,164200,64860480,5990,5990,5990,5990,0
|
|
20230808,164100,64860480,5990,5990,5990,5990,0
|
|
20230808,164000,64860480,5990,5990,5990,5990,0
|
|
20230808,163900,64860480,5990,5990,5990,5990,0
|
|
20230808,163800,64860480,5990,5990,5990,5990,0
|
|
20230808,163700,64860480,5990,5990,5990,5990,0
|
|
20230808,163600,64860480,5990,5990,5990,5990,0
|
|
20230808,163500,64860480,5990,5990,5990,5990,0
|
|
20230808,163400,64860480,5990,5990,5990,5990,0
|
|
20230808,163300,64860480,5990,5990,5990,5990,0
|
|
20230808,163200,64860480,5990,5990,5990,5990,0
|
|
20230808,163100,64860480,5990,5990,5990,5990,0
|
|
20230808,163000,64860480,5990,5990,5990,5990,0
|
|
20230808,162900,64860480,5990,5990,5990,5990,52
|
|
20230808,162800,64860480,5990,5990,5990,5990,0
|
|
20230808,162700,64860480,5990,5990,5990,5990,0
|
|
20230808,162600,64860480,5990,5990,5990,5990,0
|
|
20230808,162500,64860480,5990,5990,5990,5990,0
|
|
20230808,162400,64860480,5990,5990,5990,5990,0
|
|
20230808,162300,64860480,5990,5990,5990,5990,0
|
|
20230808,162200,64860480,5990,5990,5990,5990,0
|
|
20230808,162100,64860480,5990,5990,5990,5990,0
|
|
20230808,162000,64860480,5990,5990,5990,5990,0
|
|
20230808,161900,64860480,5990,5990,5990,5990,0
|
|
20230808,161800,64860480,5990,5990,5990,5990,0
|
|
20230808,161700,64860480,5990,5990,5990,5990,0
|
|
20230808,161600,64860480,5990,5990,5990,5990,0
|
|
20230808,161500,64860480,5990,5990,5990,5990,0
|
|
20230808,161400,64860480,5990,5990,5990,5990,0
|
|
20230808,161300,64860480,5990,5990,5990,5990,0
|
|
20230808,161200,64860480,5990,5990,5990,5990,0
|
|
20230808,161100,64860480,5990,5990,5990,5990,0
|
|
20230808,161000,64860480,5990,5990,5990,5990,0
|
|
20230808,160900,64860480,5990,5990,5990,5990,0
|
|
20230808,160800,64860480,5990,5990,5990,5990,0
|
|
20230808,160700,64860480,5990,5990,5990,5990,0
|
|
20230808,160600,64860480,5990,5990,5990,5990,0
|
|
20230808,160500,64860480,5990,5990,5990,5990,0
|
|
20230808,160400,64860480,5990,5990,5990,5990,0
|
|
20230808,160300,64860480,5990,5990,5990,5990,0
|
|
20230808,160200,64860480,5990,5990,5990,5990,0
|
|
20230808,160100,64860480,5990,5990,5990,5990,0
|
|
20230808,160000,64860480,5990,5990,5990,5990,0
|
|
20230808,155900,64860480,5990,5990,5990,5990,52
|
|
20230808,155800,64860480,5990,5990,5990,5990,0
|
|
20230808,155700,64860480,5990,5990,5990,5990,0
|
|
20230808,155600,64860480,5990,5990,5990,5990,0
|
|
20230808,155500,64860480,5990,5990,5990,5990,0
|
|
20230808,155400,64860480,5990,5990,5990,5990,0
|
|
20230808,155300,64860480,5990,5990,5990,5990,0
|
|
20230808,155200,64860480,5990,5990,5990,5990,0
|
|
20230808,155100,64860480,5990,5990,5990,5990,0
|
|
20230808,155000,64860480,5990,5990,5990,5990,0
|
|
20230808,154900,64860480,5990,5990,5990,5990,0
|
|
20230808,154800,64860480,5990,5990,5990,5990,0
|
|
20230808,154700,64860480,5990,5990,5990,5990,0
|
|
20230808,154600,64860480,5990,5990,5990,5990,0
|
|
20230808,154500,64860480,5990,5990,5990,5990,0
|
|
20230808,154400,64860480,5990,5990,5990,5990,0
|
|
20230808,154300,64860480,5990,5990,5990,5990,0
|
|
20230808,154200,64860480,5990,5990,5990,5990,0
|
|
20230808,154100,64860480,5990,5990,5990,5990,0
|
|
20230808,154000,64860480,5990,5990,5990,5990,0
|
|
20230808,153900,64860480,5990,5990,5990,5990,0
|
|
20230808,153800,64860480,5990,5990,5990,5990,0
|
|
20230808,153700,64860480,5990,5990,5990,5990,0
|
|
20230808,153600,64860480,5990,5990,5990,5990,0
|
|
20230808,153500,64860480,5990,5990,5990,5990,0
|
|
20230808,153400,64860480,5990,5990,5990,5990,0
|
|
20230808,153300,64860480,5990,5990,5990,5990,0
|
|
20230808,153200,64860480,5990,5990,5990,5990,0
|
|
20230808,153100,64860480,5990,5990,5990,5990,0
|
|
20230808,153000,64860480,5990,5990,5990,5990,52
|
|
20230808,152900,64549000,6000,6000,6000,6000,0
|
|
20230808,152800,64549000,6000,6000,6000,6000,0
|
|
20230808,152700,64549000,6000,6000,6000,6000,0
|
|
20230808,152600,64549000,6000,6000,6000,6000,0
|
|
20230808,152500,64549000,6000,6000,6000,6000,0
|
|
20230808,152400,64549000,6000,6000,6000,6000,0
|
|
20230808,152300,64549000,6000,6000,6000,6000,0
|
|
20230808,152200,64549000,6000,6000,6000,6000,0
|
|
20230808,152100,64549000,6000,6000,6000,6000,0
|
|
20230808,152000,64549000,6000,6000,6000,6000,0
|
|
20230808,151900,64549000,6000,6000,6000,6000,0
|
|
20230808,151800,64549000,6000,6000,6000,6000,0
|
|
20230808,151700,64549000,6000,6000,6000,6000,0
|
|
20230808,151600,64549000,6000,6000,6000,6000,1
|
|
20230808,151500,64543000,6000,6000,6000,6000,0
|
|
20230808,151400,64543000,6000,6000,6000,6000,0
|
|
20230808,151300,64543000,6000,6000,6000,6000,0
|
|
20230808,151200,64543000,6000,6000,6000,6000,0
|
|
20230808,151100,64543000,6000,6000,6000,6000,0
|
|
20230808,151000,64543000,6000,6000,6000,6000,0
|
|
20230808,150900,64543000,6000,6000,6000,6000,0
|
|
20230808,150800,64543000,6000,6000,6000,6000,0
|
|
20230808,150700,64543000,6000,6000,6000,6000,6
|
|
20230808,150600,64507000,6000,5990,6000,5990,2
|
|
20230808,150500,64495010,6000,6000,6000,6000,0
|
|
20230808,150400,64495010,6000,6000,6000,6000,0
|
|
20230808,150300,64495010,6000,6000,6000,6000,0
|
|
20230808,150200,64495010,6000,6000,6000,6000,1
|
|
20230808,150100,64489010,6000,6000,6000,6000,2
|
|
20230808,150000,64477010,6000,6020,6020,6000,4
|
|
20230808,145900,64452990,6020,6020,6020,5970,89
|
|
20230808,145800,63920960,6010,6000,6010,5980,17
|
|
20230808,145700,63819240,6010,6010,6010,6010,1
|
|
20230808,145600,63813230,6020,6000,6020,6000,2
|
|
20230808,145500,63801210,6010,6010,6010,6010,1
|
|
20230808,145400,63795200,6030,6010,6030,6010,5
|
|
20230808,145300,63765120,6010,5960,6010,5960,243
|
|
20230808,145200,62314320,5950,5960,5960,5950,133
|
|
20230808,145100,61521650,5960,5960,5960,5960,0
|
|
20230808,145000,61521650,5960,5960,5960,5960,0
|
|
20230808,144900,61521650,5960,5960,5960,5960,0
|
|
20230808,144800,61521650,5960,5960,5960,5960,0
|
|
20230808,144700,61521650,5960,5970,5970,5960,3
|
|
20230808,144600,61503750,5960,5960,5960,5960,0
|
|
20230808,144500,61503750,5960,5960,5960,5960,0
|
|
20230808,144400,61503750,5960,5960,5960,5960,0
|
|
20230808,144300,61503750,5960,5960,5960,5960,0
|
|
20230808,144200,61503750,5960,5960,5960,5960,0
|
|
20230808,144100,61503750,5960,5960,5960,5960,0
|
|
20230808,144000,61503750,5960,5960,5970,5960,4
|
|
20230808,143900,61479900,5960,5960,5960,5960,0
|
|
20230808,143800,61479900,5960,5960,5960,5960,0
|
|
20230808,143700,61479900,5960,5960,5960,5960,0
|
|
20230808,143600,61479900,5960,5960,5960,5960,1
|
|
20230808,143500,61473940,5960,5960,5960,5960,0
|
|
20230808,143400,61473940,5960,5960,5960,5960,0
|
|
20230808,143300,61473940,5960,5960,5960,5960,0
|
|
20230808,143200,61473940,5960,5960,5960,5960,0
|
|
20230808,143100,61473940,5960,5960,5960,5960,0
|
|
20230808,143000,61473940,5960,5960,5960,5960,1
|
|
20230808,142900,61467980,5960,5980,5980,5960,24
|
|
20230808,142800,61324480,5960,5960,5960,5960,0
|
|
20230808,142700,61324480,5960,5960,5960,5960,0
|
|
20230808,142600,61324480,5960,5960,5960,5960,10
|
|
20230808,142500,61264880,5960,5990,5990,5960,3
|
|
20230808,142400,61246940,5970,5960,5970,5960,2
|
|
20230808,142300,61235010,5950,5950,5950,5950,0
|
|
20230808,142200,61235010,5950,5960,5960,5950,61
|
|
20230808,142100,60871550,5950,5960,5960,5950,1365
|
|
20230808,142000,52745620,5960,5960,5960,5960,0
|
|
20230808,141900,52745620,5960,5960,5960,5960,1
|
|
20230808,141800,52739660,5970,5970,5970,5970,0
|
|
20230808,141700,52739660,5970,5970,5970,5970,34
|
|
20230808,141600,52536680,5960,5960,5960,5960,10
|
|
20230808,141500,52477080,5960,5960,5960,5960,0
|
|
20230808,141400,52477080,5960,5960,5960,5960,0
|
|
20230808,141300,52477080,5960,5970,5970,5960,11
|
|
20230808,141200,52411420,5970,6000,6000,5970,818
|
|
20230808,141100,47503610,6000,6000,6000,6000,0
|
|
20230808,141000,47503610,6000,6000,6000,6000,0
|
|
20230808,140900,47503610,6000,6000,6000,6000,0
|
|
20230808,140800,47503610,6000,6000,6000,6000,20
|
|
20230808,140700,47383610,6010,6010,6010,6010,0
|
|
20230808,140600,47383610,6010,6010,6010,6010,0
|
|
20230808,140500,47383610,6010,6010,6010,6010,0
|
|
20230808,140400,47383610,6010,6010,6010,6010,0
|
|
20230808,140300,47383610,6010,6010,6010,6010,0
|
|
20230808,140200,47383610,6010,6010,6010,6010,0
|
|
20230808,140100,47383610,6010,6010,6010,6010,0
|
|
20230808,140000,47383610,6010,6010,6010,6010,0
|
|
20230808,135900,47383610,6010,6010,6010,6010,13
|
|
20230808,135800,47305480,6010,6010,6010,6010,66
|
|
20230808,135700,46908820,6000,6000,6000,6000,0
|
|
20230808,135600,46908820,6000,6000,6000,6000,0
|
|
20230808,135500,46908820,6000,6000,6000,6000,0
|
|
20230808,135400,46908820,6000,6000,6000,6000,0
|
|
20230808,135300,46908820,6000,6000,6000,6000,0
|
|
20230808,135200,46908820,6000,6000,6000,6000,0
|
|
20230808,135100,46908820,6000,6000,6000,6000,1
|
|
20230808,135000,46902820,6010,6010,6010,6010,0
|
|
20230808,134900,46902820,6010,6010,6010,6010,0
|
|
20230808,134800,46902820,6010,6010,6010,6010,0
|
|
20230808,134700,46902820,6010,6010,6010,6010,0
|
|
20230808,134600,46902820,6010,6010,6010,6010,0
|
|
20230808,134500,46902820,6010,6010,6010,6010,0
|
|
20230808,134400,46902820,6010,6010,6010,6010,30
|
|
20230808,134300,46722520,6000,6000,6000,6000,0
|
|
20230808,134200,46722520,6000,6000,6000,6000,0
|
|
20230808,134100,46722520,6000,6000,6000,6000,0
|
|
20230808,134000,46722520,6000,6000,6000,6000,0
|
|
20230808,133900,46722520,6000,6000,6000,6000,0
|
|
20230808,133800,46722520,6000,6000,6000,6000,0
|
|
20230808,133700,46722520,6000,6000,6000,6000,0
|
|
20230808,133600,46722520,6000,6000,6000,6000,0
|
|
20230808,133500,46722520,6000,6000,6000,6000,0
|
|
20230808,133400,46722520,6000,6000,6000,6000,0
|
|
20230808,133300,46722520,6000,6000,6000,6000,0
|
|
20230808,133200,46722520,6000,6000,6000,6000,0
|
|
20230808,133100,46722520,6000,6000,6000,6000,0
|
|
20230808,133000,46722520,6000,6000,6000,6000,0
|
|
20230808,132900,46722520,6000,6000,6000,6000,1
|
|
20230808,132800,46716520,6000,6000,6000,6000,0
|
|
20230808,132700,46716520,6000,6000,6000,6000,0
|
|
20230808,132600,46716520,6000,6000,6000,6000,0
|
|
20230808,132500,46716520,6000,6000,6000,6000,0
|
|
20230808,132400,46716520,6000,6000,6000,6000,0
|
|
20230808,132300,46716520,6000,6000,6000,6000,0
|
|
20230808,132200,46716520,6000,6000,6000,6000,0
|
|
20230808,132100,46716520,6000,6000,6000,6000,1
|
|
20230808,132000,46710520,6000,6000,6000,6000,0
|
|
20230808,131900,46710520,6000,6000,6000,6000,0
|
|
20230808,131800,46710520,6000,6000,6000,6000,0
|
|
20230808,131700,46710520,6000,6000,6000,6000,0
|
|
20230808,131600,46710520,6000,6000,6000,6000,0
|
|
20230808,131500,46710520,6000,6000,6000,6000,0
|
|
20230808,131400,46710520,6000,6000,6000,6000,0
|
|
20230808,131300,46710520,6000,6000,6000,6000,0
|
|
20230808,131200,46710520,6000,6000,6000,6000,0
|
|
20230808,131100,46710520,6000,6000,6000,6000,0
|
|
20230808,131000,46710520,6000,6000,6000,6000,0
|
|
20230808,130900,46710520,6000,6000,6000,6000,0
|
|
20230808,130800,46710520,6000,6000,6000,6000,0
|
|
20230808,130700,46710520,6000,6000,6000,6000,0
|
|
20230808,130600,46710520,6000,6000,6000,6000,1
|
|
20230808,130500,46704520,6000,6000,6000,6000,0
|
|
20230808,130400,46704520,6000,6000,6000,6000,0
|
|
20230808,130300,46704520,6000,6000,6000,6000,0
|
|
20230808,130200,46704520,6000,6000,6000,6000,0
|
|
20230808,130100,46704520,6000,6000,6000,6000,0
|
|
20230808,130000,46704520,6000,6000,6000,6000,0
|
|
20230808,125900,46704520,6000,6000,6000,6000,0
|
|
20230808,125800,46704520,6000,6000,6000,6000,0
|
|
20230808,125700,46704520,6000,6000,6000,6000,0
|
|
20230808,125600,46704520,6000,6000,6000,6000,0
|
|
20230808,125500,46704520,6000,6000,6000,6000,0
|
|
20230808,125400,46704520,6000,6000,6000,6000,0
|
|
20230808,125300,46704520,6000,6000,6000,6000,0
|
|
20230808,125200,46704520,6000,6000,6000,6000,0
|
|
20230808,125100,46704520,6000,6000,6000,6000,0
|
|
20230808,125000,46704520,6000,6000,6000,6000,0
|
|
20230808,124900,46704520,6000,6000,6000,6000,0
|
|
20230808,124800,46704520,6000,6000,6000,6000,1
|
|
20230808,124700,46698520,6000,6000,6000,6000,0
|
|
20230808,124600,46698520,6000,6000,6000,6000,0
|
|
20230808,124500,46698520,6000,6000,6000,6000,0
|
|
20230808,124400,46698520,6000,6000,6000,6000,1
|
|
20230808,124300,46692520,6000,6000,6000,6000,0
|
|
20230808,124200,46692520,6000,6000,6000,6000,0
|
|
20230808,124100,46692520,6000,6000,6000,6000,0
|
|
20230808,124000,46692520,6000,6000,6000,6000,0
|
|
20230808,123900,46692520,6000,6000,6000,6000,0
|
|
20230808,123800,46692520,6000,6000,6000,6000,0
|
|
20230808,123700,46692520,6000,6000,6000,6000,0
|
|
20230808,123600,46692520,6000,6000,6000,6000,0
|
|
20230808,123500,46692520,6000,6000,6000,6000,0
|
|
20230808,123400,46692520,6000,6000,6000,6000,0
|
|
20230808,123300,46692520,6000,6000,6000,6000,0
|
|
20230808,123200,46692520,6000,6000,6000,6000,0
|
|
20230808,123100,46692520,6000,6000,6000,6000,0
|
|
20230808,123000,46692520,6000,6000,6000,6000,0
|
|
20230808,122900,46692520,6000,6000,6000,6000,0
|
|
20230808,122800,46692520,6000,6000,6000,6000,0
|
|
20230808,122700,46692520,6000,6000,6000,6000,0
|
|
20230808,122600,46692520,6000,6000,6000,6000,0
|
|
20230808,122500,46692520,6000,6000,6000,6000,0
|
|
20230808,122400,46692520,6000,6000,6000,6000,0
|
|
20230808,122300,46692520,6000,6000,6000,6000,0
|
|
20230808,122200,46692520,6000,6000,6000,6000,1
|
|
20230808,122100,46686520,6000,6000,6000,6000,0
|
|
20230808,122000,46686520,6000,6000,6000,6000,0
|
|
20230808,121900,46686520,6000,6000,6000,6000,0
|
|
20230808,121800,46686520,6000,6000,6000,6000,0
|
|
20230808,121700,46686520,6000,6000,6000,6000,21
|
|
20230808,121600,46560520,6000,6000,6000,6000,0
|
|
20230808,121500,46560520,6000,6000,6000,6000,0
|
|
20230808,121400,46560520,6000,6000,6000,6000,0
|
|
20230808,121300,46560520,6000,6000,6000,6000,0
|
|
20230808,121200,46560520,6000,6000,6000,6000,0
|
|
20230808,121100,46560520,6000,6000,6000,6000,0
|
|
20230808,121000,46560520,6000,6000,6000,6000,0
|
|
20230808,120900,46560520,6000,6000,6000,6000,0
|
|
20230808,120800,46560520,6000,6000,6000,6000,0
|
|
20230808,120700,46560520,6000,6000,6000,6000,0
|
|
20230808,120600,46560520,6000,6000,6000,6000,0
|
|
20230808,120500,46560520,6000,6000,6000,6000,0
|
|
20230808,120400,46560520,6000,6000,6000,6000,0
|
|
20230808,120300,46560520,6000,6000,6000,6000,0
|
|
20230808,120200,46560520,6000,6000,6000,6000,0
|
|
20230808,120100,46560520,6000,6000,6000,6000,0
|
|
20230808,120000,46560520,6000,6000,6000,6000,0
|
|
20230808,115900,46560520,6000,6000,6000,6000,1
|
|
20230808,115800,46554520,6010,6010,6010,6010,0
|
|
20230808,115700,46554520,6010,6010,6010,6010,0
|
|
20230808,115600,46554520,6010,6010,6010,6010,0
|
|
20230808,115500,46554520,6010,6010,6010,6010,0
|
|
20230808,115400,46554520,6010,6010,6010,6010,0
|
|
20230808,115300,46554520,6010,6010,6010,6010,0
|
|
20230808,115200,46554520,6010,6010,6010,6010,0
|
|
20230808,115100,46554520,6010,6010,6010,6010,0
|
|
20230808,115000,46554520,6010,6010,6010,6010,0
|
|
20230808,114900,46554520,6010,6010,6010,6010,0
|
|
20230808,114800,46554520,6010,6010,6010,6010,0
|
|
20230808,114700,46554520,6010,6010,6010,6010,0
|
|
20230808,114600,46554520,6010,6010,6010,6010,0
|
|
20230808,114500,46554520,6010,6010,6010,6010,1
|
|
20230808,114400,46548510,6000,6000,6000,6000,0
|
|
20230808,114300,46548510,6000,6000,6000,6000,0
|
|
20230808,114200,46548510,6000,6000,6000,6000,0
|
|
20230808,114100,46548510,6000,6000,6000,6000,0
|
|
20230808,114000,46548510,6000,6000,6000,6000,0
|
|
20230808,113900,46548510,6000,6000,6000,6000,0
|
|
20230808,113800,46548510,6000,6000,6000,6000,0
|
|
20230808,113700,46548510,6000,6000,6000,6000,1
|
|
20230808,113600,46542510,6010,6010,6010,6010,0
|
|
20230808,113500,46542510,6010,6010,6010,6010,1
|
|
20230808,113400,46536500,6000,6000,6000,6000,0
|
|
20230808,113300,46536500,6000,6000,6000,6000,0
|
|
20230808,113200,46536500,6000,6000,6000,6000,1
|
|
20230808,113100,46530500,6000,6000,6000,6000,20
|
|
20230808,113000,46410500,6000,6000,6000,6000,0
|
|
20230808,112900,46410500,6000,6000,6000,6000,0
|
|
20230808,112800,46410500,6000,6000,6000,6000,0
|
|
20230808,112700,46410500,6000,6000,6000,6000,0
|
|
20230808,112600,46410500,6000,6000,6000,6000,0
|
|
20230808,112500,46410500,6000,6000,6000,6000,0
|
|
20230808,112400,46410500,6000,6000,6000,6000,0
|
|
20230808,112300,46410500,6000,6000,6000,6000,0
|
|
20230808,112200,46410500,6000,6000,6000,6000,0
|
|
20230808,112100,46410500,6000,6000,6000,6000,0
|
|
20230808,112000,46410500,6000,6000,6000,6000,0
|
|
20230808,111900,46410500,6000,6000,6000,6000,1
|
|
20230808,111800,46404500,6000,6000,6000,6000,0
|
|
20230808,111700,46404500,6000,6000,6000,6000,0
|
|
20230808,111600,46404500,6000,6000,6000,6000,0
|
|
20230808,111500,46404500,6000,6000,6000,6000,13
|
|
20230808,111400,46326500,6010,6010,6010,6010,0
|
|
20230808,111300,46326500,6010,6010,6010,6010,0
|
|
20230808,111200,46326500,6010,6010,6010,6010,0
|
|
20230808,111100,46326500,6010,6010,6010,6010,0
|
|
20230808,111000,46326500,6010,6010,6010,6010,0
|
|
20230808,110900,46326500,6010,6010,6010,6010,0
|
|
20230808,110800,46326500,6010,6010,6010,6010,0
|
|
20230808,110700,46326500,6010,6010,6010,6010,0
|
|
20230808,110600,46326500,6010,6010,6010,6010,0
|
|
20230808,110500,46326500,6010,6000,6010,6000,61
|
|
20230808,110400,45960490,6010,6010,6010,6010,0
|
|
20230808,110300,45960490,6010,6010,6010,6010,8
|
|
20230808,110200,45912410,6010,6010,6010,6010,0
|
|
20230808,110100,45912410,6010,6010,6010,6010,0
|
|
20230808,110000,45912410,6010,6010,6010,6010,0
|
|
20230808,105900,45912410,6010,6000,6010,6000,88
|
|
20230808,105800,45384390,6010,6010,6010,6010,0
|
|
20230808,105700,45384390,6010,6010,6010,6010,0
|
|
20230808,105600,45384390,6010,6010,6010,6010,0
|
|
20230808,105500,45384390,6010,6010,6010,6010,0
|
|
20230808,105400,45384390,6010,6010,6010,6010,27
|
|
20230808,105300,45222120,6020,6010,6030,6010,4
|
|
20230808,105200,45198050,6010,6010,6010,6010,1
|
|
20230808,105100,45192040,6020,6020,6020,6020,0
|
|
20230808,105000,45192040,6020,6020,6020,6020,0
|
|
20230808,104900,45192040,6020,6020,6020,6020,0
|
|
20230808,104800,45192040,6020,6020,6020,6020,0
|
|
20230808,104700,45192040,6020,6020,6020,6020,0
|
|
20230808,104600,45192040,6020,6020,6020,6020,0
|
|
20230808,104500,45192040,6020,6020,6020,6020,0
|
|
20230808,104400,45192040,6020,6020,6020,6020,0
|
|
20230808,104300,45192040,6020,6020,6020,6020,0
|
|
20230808,104200,45192040,6020,6020,6020,6020,0
|
|
20230808,104100,45192040,6020,6020,6020,6020,1
|
|
20230808,104000,45186020,6030,6030,6030,6030,0
|
|
20230808,103900,45186020,6030,6030,6030,6030,0
|
|
20230808,103800,45186020,6030,6030,6030,6030,0
|
|
20230808,103700,45186020,6030,6030,6030,6030,0
|
|
20230808,103600,45186020,6030,6030,6030,6030,0
|
|
20230808,103500,45186020,6030,6030,6030,6030,0
|
|
20230808,103400,45186020,6030,6030,6030,6030,0
|
|
20230808,103300,45186020,6030,6030,6030,6030,0
|
|
20230808,103200,45186020,6030,6030,6030,6030,0
|
|
20230808,103100,45186020,6030,6000,6030,6000,21
|
|
20230808,103000,45059490,6000,6000,6000,6000,1
|
|
20230808,102900,45053490,6010,6010,6010,6010,0
|
|
20230808,102800,45053490,6010,6010,6010,6010,0
|
|
20230808,102700,45053490,6010,6010,6010,6010,0
|
|
20230808,102600,45053490,6010,6010,6010,6010,0
|
|
20230808,102500,45053490,6010,6010,6010,6010,0
|
|
20230808,102400,45053490,6010,6010,6010,6010,0
|
|
20230808,102300,45053490,6010,6010,6010,6010,0
|
|
20230808,102200,45053490,6010,6010,6010,6010,0
|
|
20230808,102100,45053490,6010,6010,6010,6010,6
|
|
20230808,102000,45017430,6010,6010,6010,6010,0
|
|
20230808,101900,45017430,6010,6010,6010,6010,0
|
|
20230808,101800,45017430,6010,6010,6010,6010,0
|
|
20230808,101700,45017430,6010,6010,6010,6010,0
|
|
20230808,101600,45017430,6010,6010,6010,6010,1
|
|
20230808,101500,45011420,6040,6040,6040,6040,1
|
|
20230808,101400,45005380,6040,6040,6040,6040,16
|
|
20230808,101300,44908740,6020,6020,6020,6020,3
|
|
20230808,101200,44890680,6050,6050,6050,6050,82
|
|
20230808,101100,44394580,6030,6030,6030,6030,0
|
|
20230808,101000,44394580,6030,6030,6030,6030,0
|
|
20230808,100900,44394580,6030,6050,6050,6030,119
|
|
20230808,100800,43676930,6050,6050,6050,6050,1
|
|
20230808,100700,43670880,6050,6050,6050,6050,0
|
|
20230808,100600,43670880,6050,6050,6050,6050,0
|
|
20230808,100500,43670880,6050,6030,6050,6030,2
|
|
20230808,100400,43658800,6040,6040,6040,6040,0
|
|
20230808,100300,43658800,6040,6040,6040,6040,309
|
|
20230808,100200,41792440,6050,6070,6070,6050,1690
|
|
20230808,100100,31557640,6100,6100,6100,6100,1
|
|
20230808,100000,31551540,6100,6090,6100,6090,38
|
|
20230808,095900,31320060,6100,6100,6100,6100,795
|
|
20230808,095800,26470560,6100,6100,6100,6100,0
|
|
20230808,095700,26470560,6100,6080,6100,6080,205
|
|
20230808,095600,25221980,6070,6000,6070,6000,1660
|
|
20230808,095500,15212500,6020,6020,6020,6020,205
|
|
20230808,095400,13978400,6020,5970,6020,5970,796
|
|
20230808,095300,9210440,5970,5970,5970,5970,0
|
|
20230808,095200,9210440,5970,5970,5970,5970,0
|
|
20230808,095100,9210440,5970,5970,5970,5970,0
|
|
20230808,095000,9210440,5970,5970,5970,5970,0
|
|
20230808,094900,9210440,5970,5970,5970,5970,0
|
|
20230808,094800,9210440,5970,5970,5970,5970,0
|
|
20230808,094700,9210440,5970,5970,5970,5970,0
|
|
20230808,094600,9210440,5970,5970,5970,5970,16
|
|
20230808,094500,9114920,5970,5970,5970,5970,1
|
|
20230808,094400,9108950,5980,5980,5980,5980,2
|
|
20230808,094300,9096990,5980,5980,5980,5980,1
|
|
20230808,094200,9091010,5980,5960,5980,5960,411
|
|
20230808,094100,6641430,5980,5980,5980,5980,0
|
|
20230808,094000,6641430,5980,5980,5980,5980,0
|
|
20230808,093900,6641430,5980,5980,5980,5980,2
|
|
20230808,093800,6629470,5980,5970,5980,5960,27
|
|
20230808,093700,6468470,5960,5970,5970,5960,170
|
|
20230808,093600,5454980,6000,6000,6000,6000,0
|
|
20230808,093500,5454980,6000,6000,6000,6000,0
|
|
20230808,093400,5454980,6000,6000,6000,6000,0
|
|
20230808,093300,5454980,6000,6000,6000,6000,0
|
|
20230808,093200,5454980,6000,6000,6000,6000,0
|
|
20230808,093100,5454980,6000,6000,6000,6000,0
|
|
20230808,093000,5454980,6000,6000,6000,6000,0
|
|
20230808,092900,5454980,6000,6000,6000,6000,0
|
|
20230808,092800,5454980,6000,6000,6000,6000,0
|
|
20230808,092700,5454980,6000,6000,6000,6000,0
|
|
20230808,092600,5454980,6000,6000,6000,6000,0
|
|
20230808,092500,5454980,6000,6000,6000,6000,1
|
|
20230808,092400,5448980,5970,5970,5970,5970,0
|
|
20230808,092300,5448980,5970,5970,5970,5970,1
|
|
20230808,092200,5443010,5960,5960,5960,5960,31
|
|
20230808,092100,5258250,5970,5970,5970,5970,8
|
|
20230808,092000,5210490,5990,5990,5990,5990,1
|
|
20230808,091900,5204500,6000,6010,6010,6000,2
|
|
20230808,091800,5192490,6020,6020,6020,6020,0
|
|
20230808,091700,5192490,6020,6020,6020,6020,0
|
|
20230808,091600,5192490,6020,5970,6020,5970,18
|
|
20230808,091500,5084690,5980,5980,5980,5980,1
|
|
20230808,091400,5078710,5990,6010,6010,5990,80
|
|
20230808,091300,4599480,6020,6020,6020,6020,0
|
|
20230808,091200,4599480,6020,6020,6020,6020,0
|
|
20230808,091100,4599480,6020,6020,6020,6020,0
|
|
20230808,091000,4599480,6020,6020,6020,6020,0
|
|
20230808,090900,4599480,6020,6020,6020,6020,0
|
|
20230808,090800,4599480,6020,6020,6020,6020,1
|
|
20230808,090700,4593460,6010,6010,6010,6010,0
|
|
20230808,090600,4593460,6010,6010,6010,6010,0
|
|
20230808,090500,4593460,6010,6010,6010,6010,0
|
|
20230808,090400,4593460,6010,6010,6010,6010,0
|
|
20230808,090300,4593460,6010,6010,6010,6010,0
|
|
20230808,090200,4593460,6010,6010,6010,6010,0
|
|
20230808,090100,4593460,6010,6010,6010,6010,0
|
|
20230808,090000,4593460,6010,6010,6010,5970,766
|