672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,200900,54444900,6070,6070,6070,6070,715
|
|
20230818,200800,54444900,6070,6070,6070,6070,0
|
|
20230818,200700,54444900,6070,6070,6070,6070,0
|
|
20230818,200600,54444900,6070,6070,6070,6070,0
|
|
20230818,200500,54444900,6070,6070,6070,6070,0
|
|
20230818,200400,54444900,6070,6070,6070,6070,0
|
|
20230818,200300,54444900,6070,6070,6070,6070,0
|
|
20230818,200200,54444900,6070,6070,6070,6070,0
|
|
20230818,200100,54444900,6070,6070,6070,6070,0
|
|
20230818,200000,54444900,6070,6070,6070,6070,0
|
|
20230818,195900,54444900,6070,6070,6070,6070,0
|
|
20230818,195800,54444900,6070,6070,6070,6070,0
|
|
20230818,195700,54444900,6070,6070,6070,6070,0
|
|
20230818,195600,54444900,6070,6070,6070,6070,0
|
|
20230818,195500,54444900,6070,6070,6070,6070,0
|
|
20230818,195400,54444900,6070,6070,6070,6070,0
|
|
20230818,195300,54444900,6070,6070,6070,6070,0
|
|
20230818,195200,54444900,6070,6070,6070,6070,0
|
|
20230818,195100,54444900,6070,6070,6070,6070,0
|
|
20230818,195000,54444900,6070,6070,6070,6070,0
|
|
20230818,194900,54444900,6070,6070,6070,6070,0
|
|
20230818,194800,54444900,6070,6070,6070,6070,0
|
|
20230818,194700,54444900,6070,6070,6070,6070,0
|
|
20230818,194600,54444900,6070,6070,6070,6070,0
|
|
20230818,194500,54444900,6070,6070,6070,6070,0
|
|
20230818,194400,54444900,6070,6070,6070,6070,0
|
|
20230818,194300,54444900,6070,6070,6070,6070,0
|
|
20230818,194200,54444900,6070,6070,6070,6070,0
|
|
20230818,194100,54444900,6070,6070,6070,6070,0
|
|
20230818,194000,54444900,6070,6070,6070,6070,0
|
|
20230818,193900,54444900,6070,6070,6070,6070,715
|
|
20230818,193800,54444900,6070,6070,6070,6070,0
|
|
20230818,193700,54444900,6070,6070,6070,6070,0
|
|
20230818,193600,54444900,6070,6070,6070,6070,0
|
|
20230818,193500,54444900,6070,6070,6070,6070,0
|
|
20230818,193400,54444900,6070,6070,6070,6070,0
|
|
20230818,193300,54444900,6070,6070,6070,6070,0
|
|
20230818,193200,54444900,6070,6070,6070,6070,0
|
|
20230818,193100,54444900,6070,6070,6070,6070,0
|
|
20230818,193000,54444900,6070,6070,6070,6070,0
|
|
20230818,192900,54444900,6070,6070,6070,6070,0
|
|
20230818,192800,54444900,6070,6070,6070,6070,0
|
|
20230818,192700,54444900,6070,6070,6070,6070,0
|
|
20230818,192600,54444900,6070,6070,6070,6070,0
|
|
20230818,192500,54444900,6070,6070,6070,6070,0
|
|
20230818,192400,54444900,6070,6070,6070,6070,0
|
|
20230818,192300,54444900,6070,6070,6070,6070,0
|
|
20230818,192200,54444900,6070,6070,6070,6070,0
|
|
20230818,192100,54444900,6070,6070,6070,6070,0
|
|
20230818,192000,54444900,6070,6070,6070,6070,0
|
|
20230818,191900,54444900,6070,6070,6070,6070,0
|
|
20230818,191800,54444900,6070,6070,6070,6070,0
|
|
20230818,191700,54444900,6070,6070,6070,6070,0
|
|
20230818,191600,54444900,6070,6070,6070,6070,0
|
|
20230818,191500,54444900,6070,6070,6070,6070,0
|
|
20230818,191400,54444900,6070,6070,6070,6070,0
|
|
20230818,191300,54444900,6070,6070,6070,6070,0
|
|
20230818,191200,54444900,6070,6070,6070,6070,0
|
|
20230818,191100,54444900,6070,6070,6070,6070,0
|
|
20230818,191000,54444900,6070,6070,6070,6070,0
|
|
20230818,190900,54444900,6070,6070,6070,6070,715
|
|
20230818,190800,54444900,6070,6070,6070,6070,0
|
|
20230818,190700,54444900,6070,6070,6070,6070,0
|
|
20230818,190600,54444900,6070,6070,6070,6070,0
|
|
20230818,190500,54444900,6070,6070,6070,6070,0
|
|
20230818,190400,54444900,6070,6070,6070,6070,0
|
|
20230818,190300,54444900,6070,6070,6070,6070,0
|
|
20230818,190200,54444900,6070,6070,6070,6070,0
|
|
20230818,190100,54444900,6070,6070,6070,6070,0
|
|
20230818,190000,54444900,6070,6070,6070,6070,0
|
|
20230818,185900,54444900,6070,6070,6070,6070,0
|
|
20230818,185800,54444900,6070,6070,6070,6070,0
|
|
20230818,185700,54444900,6070,6070,6070,6070,0
|
|
20230818,185600,54444900,6070,6070,6070,6070,0
|
|
20230818,185500,54444900,6070,6070,6070,6070,0
|
|
20230818,185400,54444900,6070,6070,6070,6070,0
|
|
20230818,185300,54444900,6070,6070,6070,6070,0
|
|
20230818,185200,54444900,6070,6070,6070,6070,0
|
|
20230818,185100,54444900,6070,6070,6070,6070,0
|
|
20230818,185000,54444900,6070,6070,6070,6070,0
|
|
20230818,184900,54444900,6070,6070,6070,6070,0
|
|
20230818,184800,54444900,6070,6070,6070,6070,0
|
|
20230818,184700,54444900,6070,6070,6070,6070,0
|
|
20230818,184600,54444900,6070,6070,6070,6070,0
|
|
20230818,184500,54444900,6070,6070,6070,6070,0
|
|
20230818,184400,54444900,6070,6070,6070,6070,0
|
|
20230818,184300,54444900,6070,6070,6070,6070,0
|
|
20230818,184200,54444900,6070,6070,6070,6070,0
|
|
20230818,184100,54444900,6070,6070,6070,6070,0
|
|
20230818,184000,54444900,6070,6070,6070,6070,0
|
|
20230818,183900,54444900,6070,6070,6070,6070,715
|
|
20230818,183800,54444900,6070,6070,6070,6070,0
|
|
20230818,183700,54444900,6070,6070,6070,6070,0
|
|
20230818,183600,54444900,6070,6070,6070,6070,0
|
|
20230818,183500,54444900,6070,6070,6070,6070,0
|
|
20230818,183400,54444900,6070,6070,6070,6070,0
|
|
20230818,183300,54444900,6070,6070,6070,6070,0
|
|
20230818,183200,54444900,6070,6070,6070,6070,0
|
|
20230818,183100,54444900,6070,6070,6070,6070,0
|
|
20230818,183000,54444900,6070,6070,6070,6070,0
|
|
20230818,182900,54444900,6070,6070,6070,6070,0
|
|
20230818,182800,54444900,6070,6070,6070,6070,0
|
|
20230818,182700,54444900,6070,6070,6070,6070,0
|
|
20230818,182600,54444900,6070,6070,6070,6070,0
|
|
20230818,182500,54444900,6070,6070,6070,6070,0
|
|
20230818,182400,54444900,6070,6070,6070,6070,0
|
|
20230818,182300,54444900,6070,6070,6070,6070,0
|
|
20230818,182200,54444900,6070,6070,6070,6070,0
|
|
20230818,182100,54444900,6070,6070,6070,6070,0
|
|
20230818,182000,54444900,6070,6070,6070,6070,0
|
|
20230818,181900,54444900,6070,6070,6070,6070,0
|
|
20230818,181800,54444900,6070,6070,6070,6070,0
|
|
20230818,181700,54444900,6070,6070,6070,6070,0
|
|
20230818,181600,54444900,6070,6070,6070,6070,0
|
|
20230818,181500,54444900,6070,6070,6070,6070,0
|
|
20230818,181400,54444900,6070,6070,6070,6070,0
|
|
20230818,181300,54444900,6070,6070,6070,6070,0
|
|
20230818,181200,54444900,6070,6070,6070,6070,0
|
|
20230818,181100,54444900,6070,6070,6070,6070,0
|
|
20230818,181000,54444900,6070,6070,6070,6070,0
|
|
20230818,180900,54444900,6070,6070,6070,6070,715
|
|
20230818,180800,54444900,6070,6070,6070,6070,0
|
|
20230818,180700,54444900,6070,6070,6070,6070,0
|
|
20230818,180600,54444900,6070,6070,6070,6070,0
|
|
20230818,180500,54444900,6070,6070,6070,6070,0
|
|
20230818,180400,54444900,6070,6070,6070,6070,0
|
|
20230818,180300,54444900,6070,6070,6070,6070,0
|
|
20230818,180200,54444900,6070,6070,6070,6070,0
|
|
20230818,180100,54444900,6070,6070,6070,6070,0
|
|
20230818,180000,54444900,6070,6070,6070,6070,0
|
|
20230818,175900,54444900,6070,6070,6070,6070,0
|
|
20230818,175800,54444900,6070,6070,6070,6070,0
|
|
20230818,175700,54444900,6070,6070,6070,6070,0
|
|
20230818,175600,54444900,6070,6070,6070,6070,0
|
|
20230818,175500,54444900,6070,6070,6070,6070,0
|
|
20230818,175400,54444900,6070,6070,6070,6070,0
|
|
20230818,175300,54444900,6070,6070,6070,6070,0
|
|
20230818,175200,54444900,6070,6070,6070,6070,0
|
|
20230818,175100,54444900,6070,6070,6070,6070,0
|
|
20230818,175000,54444900,6070,6070,6070,6070,0
|
|
20230818,174900,54444900,6070,6070,6070,6070,0
|
|
20230818,174800,54444900,6070,6070,6070,6070,0
|
|
20230818,174700,54444900,6070,6070,6070,6070,0
|
|
20230818,174600,54444900,6070,6070,6070,6070,0
|
|
20230818,174500,54444900,6070,6070,6070,6070,0
|
|
20230818,174400,54444900,6070,6070,6070,6070,0
|
|
20230818,174300,54444900,6070,6070,6070,6070,0
|
|
20230818,174200,54444900,6070,6070,6070,6070,0
|
|
20230818,174100,54444900,6070,6070,6070,6070,0
|
|
20230818,174000,54444900,6070,6070,6070,6070,0
|
|
20230818,173900,54444900,6070,6070,6070,6070,715
|
|
20230818,173800,54444900,6070,6070,6070,6070,0
|
|
20230818,173700,54444900,6070,6070,6070,6070,0
|
|
20230818,173600,54444900,6070,6070,6070,6070,0
|
|
20230818,173500,54444900,6070,6070,6070,6070,0
|
|
20230818,173400,54444900,6070,6070,6070,6070,0
|
|
20230818,173300,54444900,6070,6070,6070,6070,0
|
|
20230818,173200,54444900,6070,6070,6070,6070,0
|
|
20230818,173100,54444900,6070,6070,6070,6070,0
|
|
20230818,173000,54444900,6070,6070,6070,6070,0
|
|
20230818,172900,54444900,6070,6070,6070,6070,0
|
|
20230818,172800,54444900,6070,6070,6070,6070,0
|
|
20230818,172700,54444900,6070,6070,6070,6070,0
|
|
20230818,172600,54444900,6070,6070,6070,6070,0
|
|
20230818,172500,54444900,6070,6070,6070,6070,0
|
|
20230818,172400,54444900,6070,6070,6070,6070,0
|
|
20230818,172300,54444900,6070,6070,6070,6070,0
|
|
20230818,172200,54444900,6070,6070,6070,6070,0
|
|
20230818,172100,54444900,6070,6070,6070,6070,0
|
|
20230818,172000,54444900,6070,6070,6070,6070,0
|
|
20230818,171900,54444900,6070,6070,6070,6070,0
|
|
20230818,171800,54444900,6070,6070,6070,6070,0
|
|
20230818,171700,54444900,6070,6070,6070,6070,0
|
|
20230818,171600,54444900,6070,6070,6070,6070,0
|
|
20230818,171500,54444900,6070,6070,6070,6070,0
|
|
20230818,171400,54444900,6070,6070,6070,6070,0
|
|
20230818,171300,54444900,6070,6070,6070,6070,0
|
|
20230818,171200,54444900,6070,6070,6070,6070,0
|
|
20230818,171100,54444900,6070,6070,6070,6070,0
|
|
20230818,171000,54444900,6070,6070,6070,6070,0
|
|
20230818,170900,54444900,6070,6070,6070,6070,715
|
|
20230818,170800,54444900,6070,6070,6070,6070,0
|
|
20230818,170700,54444900,6070,6070,6070,6070,0
|
|
20230818,170600,54444900,6070,6070,6070,6070,0
|
|
20230818,170500,54444900,6070,6070,6070,6070,0
|
|
20230818,170400,54444900,6070,6070,6070,6070,0
|
|
20230818,170300,54444900,6070,6070,6070,6070,0
|
|
20230818,170200,54444900,6070,6070,6070,6070,0
|
|
20230818,170100,54444900,6070,6070,6070,6070,0
|
|
20230818,170000,54444900,6070,6070,6070,6070,0
|
|
20230818,165900,54444900,6070,6070,6070,6070,0
|
|
20230818,165800,54444900,6070,6070,6070,6070,0
|
|
20230818,165700,54444900,6070,6070,6070,6070,0
|
|
20230818,165600,54444900,6070,6070,6070,6070,0
|
|
20230818,165500,54444900,6070,6070,6070,6070,0
|
|
20230818,165400,54444900,6070,6070,6070,6070,0
|
|
20230818,165300,54444900,6070,6070,6070,6070,0
|
|
20230818,165200,54444900,6070,6070,6070,6070,0
|
|
20230818,165100,54444900,6070,6070,6070,6070,0
|
|
20230818,165000,54444900,6070,6070,6070,6070,0
|
|
20230818,164900,54444900,6070,6070,6070,6070,0
|
|
20230818,164800,54444900,6070,6070,6070,6070,0
|
|
20230818,164700,54444900,6070,6070,6070,6070,0
|
|
20230818,164600,54444900,6070,6070,6070,6070,0
|
|
20230818,164500,54444900,6070,6070,6070,6070,0
|
|
20230818,164400,54444900,6070,6070,6070,6070,0
|
|
20230818,164300,54444900,6070,6070,6070,6070,0
|
|
20230818,164200,54444900,6070,6070,6070,6070,0
|
|
20230818,164100,54444900,6070,6070,6070,6070,0
|
|
20230818,164000,54444900,6070,6070,6070,6070,0
|
|
20230818,163900,54444900,6070,6070,6070,6070,715
|
|
20230818,163800,54444900,6070,6070,6070,6070,0
|
|
20230818,163700,54444900,6070,6070,6070,6070,0
|
|
20230818,163600,54444900,6070,6070,6070,6070,0
|
|
20230818,163500,54444900,6070,6070,6070,6070,0
|
|
20230818,163400,54444900,6070,6070,6070,6070,0
|
|
20230818,163300,54444900,6070,6070,6070,6070,0
|
|
20230818,163200,54444900,6070,6070,6070,6070,0
|
|
20230818,163100,54444900,6070,6070,6070,6070,0
|
|
20230818,163000,54444900,6070,6070,6070,6070,0
|
|
20230818,162900,54444900,6070,6070,6070,6070,0
|
|
20230818,162800,54444900,6070,6070,6070,6070,0
|
|
20230818,162700,54444900,6070,6070,6070,6070,0
|
|
20230818,162600,54444900,6070,6070,6070,6070,0
|
|
20230818,162500,54444900,6070,6070,6070,6070,0
|
|
20230818,162400,54444900,6070,6070,6070,6070,0
|
|
20230818,162300,54444900,6070,6070,6070,6070,0
|
|
20230818,162200,54444900,6070,6070,6070,6070,0
|
|
20230818,162100,54444900,6070,6070,6070,6070,0
|
|
20230818,162000,54444900,6070,6070,6070,6070,0
|
|
20230818,161900,54444900,6070,6070,6070,6070,0
|
|
20230818,161800,54444900,6070,6070,6070,6070,0
|
|
20230818,161700,54444900,6070,6070,6070,6070,0
|
|
20230818,161600,54444900,6070,6070,6070,6070,0
|
|
20230818,161500,54444900,6070,6070,6070,6070,0
|
|
20230818,161400,54444900,6070,6070,6070,6070,0
|
|
20230818,161300,54444900,6070,6070,6070,6070,0
|
|
20230818,161200,54444900,6070,6070,6070,6070,0
|
|
20230818,161100,54444900,6070,6070,6070,6070,0
|
|
20230818,161000,54444900,6070,6070,6070,6070,0
|
|
20230818,160900,54444900,6070,6070,6070,6070,715
|
|
20230818,160800,54444900,6070,6070,6070,6070,0
|
|
20230818,160700,54444900,6070,6070,6070,6070,0
|
|
20230818,160600,54444900,6070,6070,6070,6070,0
|
|
20230818,160500,54444900,6070,6070,6070,6070,0
|
|
20230818,160400,54444900,6070,6070,6070,6070,0
|
|
20230818,160300,54444900,6070,6070,6070,6070,0
|
|
20230818,160200,54444900,6070,6070,6070,6070,0
|
|
20230818,160100,54444900,6070,6070,6070,6070,0
|
|
20230818,160000,54444900,6070,6070,6070,6070,0
|
|
20230818,155900,54444900,6070,6070,6070,6070,0
|
|
20230818,155800,54444900,6070,6070,6070,6070,0
|
|
20230818,155700,54444900,6070,6070,6070,6070,0
|
|
20230818,155600,54444900,6070,6070,6070,6070,0
|
|
20230818,155500,54444900,6070,6070,6070,6070,0
|
|
20230818,155400,54444900,6070,6070,6070,6070,0
|
|
20230818,155300,54444900,6070,6070,6070,6070,0
|
|
20230818,155200,54444900,6070,6070,6070,6070,0
|
|
20230818,155100,54444900,6070,6070,6070,6070,0
|
|
20230818,155000,54444900,6070,6070,6070,6070,0
|
|
20230818,154900,54444900,6070,6070,6070,6070,0
|
|
20230818,154800,54444900,6070,6070,6070,6070,0
|
|
20230818,154700,54444900,6070,6070,6070,6070,0
|
|
20230818,154600,54444900,6070,6070,6070,6070,0
|
|
20230818,154500,54444900,6070,6070,6070,6070,0
|
|
20230818,154400,54444900,6070,6070,6070,6070,0
|
|
20230818,154300,54444900,6070,6070,6070,6070,0
|
|
20230818,154200,54444900,6070,6070,6070,6070,0
|
|
20230818,154100,54444900,6070,6070,6070,6070,0
|
|
20230818,154000,54444900,6070,6070,6070,6070,0
|
|
20230818,153900,54444900,6070,6070,6070,6070,715
|
|
20230818,153800,54444900,6070,6070,6070,6070,0
|
|
20230818,153700,54444900,6070,6070,6070,6070,0
|
|
20230818,153600,54444900,6070,6070,6070,6070,0
|
|
20230818,153500,54444900,6070,6070,6070,6070,0
|
|
20230818,153400,54444900,6070,6070,6070,6070,0
|
|
20230818,153300,54444900,6070,6070,6070,6070,0
|
|
20230818,153200,54444900,6070,6070,6070,6070,0
|
|
20230818,153100,54444900,6070,6070,6070,6070,0
|
|
20230818,153000,54444900,6070,6070,6070,6070,715
|
|
20230818,152900,50104850,6060,6060,6060,6060,0
|
|
20230818,152800,50104850,6060,6060,6060,6060,0
|
|
20230818,152700,50104850,6060,6060,6060,6060,0
|
|
20230818,152600,50104850,6060,6060,6060,6060,0
|
|
20230818,152500,50104850,6060,6060,6060,6060,0
|
|
20230818,152400,50104850,6060,6060,6060,6060,0
|
|
20230818,152300,50104850,6060,6060,6060,6060,0
|
|
20230818,152200,50104850,6060,6060,6060,6060,0
|
|
20230818,152100,50104850,6060,6060,6060,6060,0
|
|
20230818,152000,50104850,6060,6060,6060,6060,0
|
|
20230818,151900,50104850,6060,6060,6060,6060,75
|
|
20230818,151800,49650350,6060,6060,6060,6060,2
|
|
20230818,151700,49638230,6060,6060,6060,6060,100
|
|
20230818,151600,49032230,6060,6060,6060,6060,3
|
|
20230818,151500,49014050,6060,6060,6060,6060,0
|
|
20230818,151400,49014050,6060,6050,6060,6050,200
|
|
20230818,151300,47803940,6050,6050,6050,6050,0
|
|
20230818,151200,47803940,6050,6050,6050,6050,0
|
|
20230818,151100,47803940,6050,6050,6050,6050,0
|
|
20230818,151000,47803940,6050,6050,6050,6050,0
|
|
20230818,150900,47803940,6050,6050,6050,6050,0
|
|
20230818,150800,47803940,6050,6050,6050,6050,0
|
|
20230818,150700,47803940,6050,6050,6050,6050,0
|
|
20230818,150600,47803940,6050,6050,6050,6050,0
|
|
20230818,150500,47803940,6050,6050,6050,6050,0
|
|
20230818,150400,47803940,6050,6050,6050,6050,0
|
|
20230818,150300,47803940,6050,6050,6050,6050,0
|
|
20230818,150200,47803940,6050,6050,6050,6050,0
|
|
20230818,150100,47803940,6050,6050,6050,6050,0
|
|
20230818,150000,47803940,6050,6050,6050,6050,0
|
|
20230818,145900,47803940,6050,6050,6050,6050,0
|
|
20230818,145800,47803940,6050,6050,6050,6050,0
|
|
20230818,145700,47803940,6050,6050,6050,6050,11
|
|
20230818,145600,47737390,6040,6040,6040,6040,0
|
|
20230818,145500,47737390,6040,6040,6040,6040,0
|
|
20230818,145400,47737390,6040,6040,6040,6040,0
|
|
20230818,145300,47737390,6040,6040,6040,6040,0
|
|
20230818,145200,47737390,6040,6040,6040,6040,0
|
|
20230818,145100,47737390,6040,6040,6040,6040,0
|
|
20230818,145000,47737390,6040,6040,6040,6040,0
|
|
20230818,144900,47737390,6040,6030,6040,6030,187
|
|
20230818,144800,46608780,6030,6030,6030,6030,0
|
|
20230818,144700,46608780,6030,6030,6030,6030,0
|
|
20230818,144600,46608780,6030,6030,6030,6030,10
|
|
20230818,144500,46548480,6030,6030,6030,6030,0
|
|
20230818,144400,46548480,6030,6030,6030,6030,0
|
|
20230818,144300,46548480,6030,6030,6030,6030,0
|
|
20230818,144200,46548480,6030,6030,6030,6030,0
|
|
20230818,144100,46548480,6030,6030,6030,6030,0
|
|
20230818,144000,46548480,6030,6030,6030,6030,3
|
|
20230818,143900,46530390,6030,6030,6030,6030,0
|
|
20230818,143800,46530390,6030,6030,6030,6030,0
|
|
20230818,143700,46530390,6030,6030,6030,6030,0
|
|
20230818,143600,46530390,6030,6030,6030,6030,0
|
|
20230818,143500,46530390,6030,6030,6030,6030,0
|
|
20230818,143400,46530390,6030,6030,6030,6030,0
|
|
20230818,143300,46530390,6030,6030,6030,6030,0
|
|
20230818,143200,46530390,6030,6030,6030,6030,0
|
|
20230818,143100,46530390,6030,6030,6030,6030,15
|
|
20230818,143000,46439940,6060,6060,6060,6060,0
|
|
20230818,142900,46439940,6060,6060,6060,6060,0
|
|
20230818,142800,46439940,6060,6060,6060,6060,0
|
|
20230818,142700,46439940,6060,6060,6060,6060,0
|
|
20230818,142600,46439940,6060,6060,6060,6060,0
|
|
20230818,142500,46439940,6060,6060,6060,6060,0
|
|
20230818,142400,46439940,6060,6060,6060,6060,0
|
|
20230818,142300,46439940,6060,6060,6060,6060,0
|
|
20230818,142200,46439940,6060,6060,6060,6060,0
|
|
20230818,142100,46439940,6060,6060,6060,6060,0
|
|
20230818,142000,46439940,6060,6060,6060,6060,0
|
|
20230818,141900,46439940,6060,6060,6060,6060,0
|
|
20230818,141800,46439940,6060,6060,6060,6060,121
|
|
20230818,141700,45706680,6060,6060,6060,6060,0
|
|
20230818,141600,45706680,6060,6060,6060,6060,2
|
|
20230818,141500,45694560,6060,6060,6060,6060,3
|
|
20230818,141400,45676380,6050,6050,6050,6050,6
|
|
20230818,141300,45640080,6050,6050,6050,6050,11
|
|
20230818,141200,45573530,6050,6040,6050,6040,162
|
|
20230818,141100,44594010,6050,6050,6050,6050,0
|
|
20230818,141000,44594010,6050,6050,6050,6050,0
|
|
20230818,140900,44594010,6050,6050,6050,6050,0
|
|
20230818,140800,44594010,6050,6050,6050,6050,0
|
|
20230818,140700,44594010,6050,6050,6050,6050,0
|
|
20230818,140600,44594010,6050,6050,6050,6050,0
|
|
20230818,140500,44594010,6050,6050,6050,6050,0
|
|
20230818,140400,44594010,6050,6050,6050,6050,0
|
|
20230818,140300,44594010,6050,6050,6050,6050,0
|
|
20230818,140200,44594010,6050,6050,6050,6050,0
|
|
20230818,140100,44594010,6050,6050,6050,6050,0
|
|
20230818,140000,44594010,6050,6050,6050,6050,0
|
|
20230818,135900,44594010,6050,6050,6050,6050,0
|
|
20230818,135800,44594010,6050,6050,6050,6050,0
|
|
20230818,135700,44594010,6050,6050,6050,6050,0
|
|
20230818,135600,44594010,6050,6050,6050,6050,0
|
|
20230818,135500,44594010,6050,6050,6050,6050,0
|
|
20230818,135400,44594010,6050,6050,6050,6050,0
|
|
20230818,135300,44594010,6050,6050,6050,6050,0
|
|
20230818,135200,44594010,6050,6050,6050,6050,0
|
|
20230818,135100,44594010,6050,6050,6050,6050,0
|
|
20230818,135000,44594010,6050,6050,6050,6050,0
|
|
20230818,134900,44594010,6050,6050,6050,6050,0
|
|
20230818,134800,44594010,6050,6050,6050,6050,0
|
|
20230818,134700,44594010,6050,6050,6050,6050,0
|
|
20230818,134600,44594010,6050,6050,6050,6050,0
|
|
20230818,134500,44594010,6050,6050,6050,6050,0
|
|
20230818,134400,44594010,6050,6050,6050,6050,0
|
|
20230818,134300,44594010,6050,6050,6050,6050,0
|
|
20230818,134200,44594010,6050,6050,6050,6050,0
|
|
20230818,134100,44594010,6050,6050,6050,6050,0
|
|
20230818,134000,44594010,6050,6050,6050,6050,0
|
|
20230818,133900,44594010,6050,6050,6050,6050,0
|
|
20230818,133800,44594010,6050,6050,6050,6050,0
|
|
20230818,133700,44594010,6050,6050,6050,6050,0
|
|
20230818,133600,44594010,6050,6050,6050,6050,0
|
|
20230818,133500,44594010,6050,6050,6050,6050,5
|
|
20230818,133400,44563760,6050,6050,6050,6050,0
|
|
20230818,133300,44563760,6050,6050,6050,6050,0
|
|
20230818,133200,44563760,6050,6050,6050,6050,0
|
|
20230818,133100,44563760,6050,6050,6050,6050,0
|
|
20230818,133000,44563760,6050,6050,6050,6050,0
|
|
20230818,132900,44563760,6050,6050,6050,6050,0
|
|
20230818,132800,44563760,6050,6050,6050,6050,0
|
|
20230818,132700,44563760,6050,6050,6050,6050,0
|
|
20230818,132600,44563760,6050,6050,6050,6050,0
|
|
20230818,132500,44563760,6050,6050,6050,6050,0
|
|
20230818,132400,44563760,6050,6050,6050,6050,0
|
|
20230818,132300,44563760,6050,6050,6050,6050,0
|
|
20230818,132200,44563760,6050,6050,6050,6050,0
|
|
20230818,132100,44563760,6050,6050,6050,6050,0
|
|
20230818,132000,44563760,6050,6050,6050,6050,0
|
|
20230818,131900,44563760,6050,6050,6050,6050,30
|
|
20230818,131800,44382260,6050,6050,6050,6050,0
|
|
20230818,131700,44382260,6050,6050,6050,6050,0
|
|
20230818,131600,44382260,6050,6050,6050,6050,0
|
|
20230818,131500,44382260,6050,6050,6050,6050,16
|
|
20230818,131400,44285460,6050,6050,6050,6050,0
|
|
20230818,131300,44285460,6050,6050,6050,6050,0
|
|
20230818,131200,44285460,6050,6050,6050,6050,0
|
|
20230818,131100,44285460,6050,6050,6050,6050,0
|
|
20230818,131000,44285460,6050,6050,6050,6050,0
|
|
20230818,130900,44285460,6050,6050,6050,6050,0
|
|
20230818,130800,44285460,6050,6050,6050,6050,0
|
|
20230818,130700,44285460,6050,6050,6050,6050,0
|
|
20230818,130600,44285460,6050,6050,6050,6050,0
|
|
20230818,130500,44285460,6050,6050,6050,6050,0
|
|
20230818,130400,44285460,6050,6050,6050,6050,0
|
|
20230818,130300,44285460,6050,6050,6050,6050,0
|
|
20230818,130200,44285460,6050,6050,6050,6050,0
|
|
20230818,130100,44285460,6050,6050,6050,6050,0
|
|
20230818,130000,44285460,6050,6050,6050,6050,0
|
|
20230818,125900,44285460,6050,6050,6050,6050,0
|
|
20230818,125800,44285460,6050,6050,6050,6050,0
|
|
20230818,125700,44285460,6050,6050,6050,6050,0
|
|
20230818,125600,44285460,6050,6050,6050,6050,0
|
|
20230818,125500,44285460,6050,6050,6050,6050,0
|
|
20230818,125400,44285460,6050,6050,6050,6050,1
|
|
20230818,125300,44279410,6020,6020,6020,6020,0
|
|
20230818,125200,44279410,6020,6020,6020,6020,0
|
|
20230818,125100,44279410,6020,6020,6020,6020,14
|
|
20230818,125000,44195130,6020,6020,6020,6020,0
|
|
20230818,124900,44195130,6020,6020,6020,6020,1
|
|
20230818,124800,44189110,6020,6020,6020,6020,21
|
|
20230818,124700,44062690,6020,6020,6020,6020,7
|
|
20230818,124600,44020550,6020,6020,6020,6020,0
|
|
20230818,124500,44020550,6020,6020,6020,6020,0
|
|
20230818,124400,44020550,6020,6020,6020,6020,0
|
|
20230818,124300,44020550,6020,6020,6020,6020,0
|
|
20230818,124200,44020550,6020,6020,6020,6020,0
|
|
20230818,124100,44020550,6020,6020,6020,6020,0
|
|
20230818,124000,44020550,6020,6020,6020,6020,0
|
|
20230818,123900,44020550,6020,6020,6020,6020,0
|
|
20230818,123800,44020550,6020,6020,6020,6020,0
|
|
20230818,123700,44020550,6020,6020,6020,6020,0
|
|
20230818,123600,44020550,6020,6020,6020,6020,0
|
|
20230818,123500,44020550,6020,6020,6020,6020,0
|
|
20230818,123400,44020550,6020,6020,6020,6020,0
|
|
20230818,123300,44020550,6020,6020,6020,6020,0
|
|
20230818,123200,44020550,6020,6020,6020,6020,0
|
|
20230818,123100,44020550,6020,6020,6020,6020,0
|
|
20230818,123000,44020550,6020,6020,6020,6020,0
|
|
20230818,122900,44020550,6020,6020,6020,6020,0
|
|
20230818,122800,44020550,6020,6020,6020,6020,0
|
|
20230818,122700,44020550,6020,6020,6020,6020,0
|
|
20230818,122600,44020550,6020,6020,6020,6020,0
|
|
20230818,122500,44020550,6020,6020,6020,6020,0
|
|
20230818,122400,44020550,6020,6020,6020,6020,0
|
|
20230818,122300,44020550,6020,6020,6020,6020,0
|
|
20230818,122200,44020550,6020,6020,6020,6020,0
|
|
20230818,122100,44020550,6020,6020,6020,6020,0
|
|
20230818,122000,44020550,6020,6020,6020,6020,0
|
|
20230818,121900,44020550,6020,6020,6020,6020,70
|
|
20230818,121800,43599150,6060,6060,6060,6060,0
|
|
20230818,121700,43599150,6060,6060,6060,6060,0
|
|
20230818,121600,43599150,6060,6060,6060,6060,0
|
|
20230818,121500,43599150,6060,6060,6060,6060,0
|
|
20230818,121400,43599150,6060,6060,6060,6060,0
|
|
20230818,121300,43599150,6060,6060,6060,6060,0
|
|
20230818,121200,43599150,6060,6060,6060,6060,0
|
|
20230818,121100,43599150,6060,6060,6060,6060,0
|
|
20230818,121000,43599150,6060,6050,6060,6050,11
|
|
20230818,120900,43532590,6010,6010,6010,6010,0
|
|
20230818,120800,43532590,6010,6010,6010,6010,0
|
|
20230818,120700,43532590,6010,6010,6010,6010,0
|
|
20230818,120600,43532590,6010,6010,6010,6010,10
|
|
20230818,120500,43472490,5990,6030,6030,5990,629
|
|
20230818,120400,39704080,6070,6070,6070,6070,0
|
|
20230818,120300,39704080,6070,6070,6070,6070,0
|
|
20230818,120200,39704080,6070,6070,6070,6070,3
|
|
20230818,120100,39685870,6030,6030,6030,6030,0
|
|
20230818,120000,39685870,6030,6030,6030,6030,4
|
|
20230818,115900,39661750,6070,6070,6070,6070,0
|
|
20230818,115800,39661750,6070,6070,6070,6070,0
|
|
20230818,115700,39661750,6070,6070,6070,6070,0
|
|
20230818,115600,39661750,6070,6070,6070,6070,0
|
|
20230818,115500,39661750,6070,6070,6070,6070,0
|
|
20230818,115400,39661750,6070,6070,6070,6070,0
|
|
20230818,115300,39661750,6070,6070,6070,6070,0
|
|
20230818,115200,39661750,6070,6070,6070,6070,0
|
|
20230818,115100,39661750,6070,6070,6070,6070,0
|
|
20230818,115000,39661750,6070,6070,6070,6070,0
|
|
20230818,114900,39661750,6070,6070,6070,6070,0
|
|
20230818,114800,39661750,6070,6070,6070,6070,0
|
|
20230818,114700,39661750,6070,6070,6070,6070,0
|
|
20230818,114600,39661750,6070,6070,6070,6070,0
|
|
20230818,114500,39661750,6070,6070,6070,6070,0
|
|
20230818,114400,39661750,6070,6070,6070,6070,0
|
|
20230818,114300,39661750,6070,6070,6070,6070,0
|
|
20230818,114200,39661750,6070,6070,6070,6070,90
|
|
20230818,114100,39115450,6080,6080,6080,6080,0
|
|
20230818,114000,39115450,6080,6080,6080,6080,0
|
|
20230818,113900,39115450,6080,6080,6080,6080,0
|
|
20230818,113800,39115450,6080,6080,6080,6080,0
|
|
20230818,113700,39115450,6080,6080,6080,6080,0
|
|
20230818,113600,39115450,6080,6080,6080,6080,0
|
|
20230818,113500,39115450,6080,6080,6080,6080,0
|
|
20230818,113400,39115450,6080,6080,6080,6080,1
|
|
20230818,113300,39109370,6070,6070,6070,6070,0
|
|
20230818,113200,39109370,6070,6070,6070,6070,0
|
|
20230818,113100,39109370,6070,6070,6070,6070,0
|
|
20230818,113000,39109370,6070,6070,6070,6070,0
|
|
20230818,112900,39109370,6070,6070,6070,6070,0
|
|
20230818,112800,39109370,6070,6070,6070,6070,0
|
|
20230818,112700,39109370,6070,6070,6070,6070,0
|
|
20230818,112600,39109370,6070,6070,6070,6070,600
|
|
20230818,112500,35467370,6060,6060,6060,6060,0
|
|
20230818,112400,35467370,6060,6060,6060,6060,0
|
|
20230818,112300,35467370,6060,6060,6060,6060,0
|
|
20230818,112200,35467370,6060,6060,6060,6060,0
|
|
20230818,112100,35467370,6060,6060,6060,6060,0
|
|
20230818,112000,35467370,6060,6060,6060,6060,0
|
|
20230818,111900,35467370,6060,6060,6060,6060,0
|
|
20230818,111800,35467370,6060,6060,6060,6060,0
|
|
20230818,111700,35467370,6060,6060,6060,6060,0
|
|
20230818,111600,35467370,6060,6060,6060,6060,0
|
|
20230818,111500,35467370,6060,6060,6060,6060,0
|
|
20230818,111400,35467370,6060,6060,6060,6060,0
|
|
20230818,111300,35467370,6060,6060,6060,6060,0
|
|
20230818,111200,35467370,6060,6050,6060,6050,37
|
|
20230818,111100,35243510,6040,6040,6040,6040,1
|
|
20230818,111000,35237470,6070,6070,6070,6070,0
|
|
20230818,110900,35237470,6070,6000,6070,6000,127
|
|
20230818,110800,34468280,6000,6020,6020,6000,42
|
|
20230818,110700,34216100,6010,6020,6020,6010,48
|
|
20230818,110600,33927460,6070,6060,6070,6060,186
|
|
20230818,110500,32800290,6060,6020,6060,6020,346
|
|
20230818,110400,30707620,6030,6040,6040,6030,128
|
|
20230818,110300,29935540,6060,6060,6060,6060,0
|
|
20230818,110200,29935540,6060,6060,6060,6060,0
|
|
20230818,110100,29935540,6060,6060,6060,6060,0
|
|
20230818,110000,29935540,6060,6060,6060,6060,10
|
|
20230818,105900,29874940,6070,6070,6070,6070,0
|
|
20230818,105800,29874940,6070,6070,6070,6070,0
|
|
20230818,105700,29874940,6070,6070,6070,6070,0
|
|
20230818,105600,29874940,6070,6070,6070,6070,0
|
|
20230818,105500,29874940,6070,6070,6070,6070,0
|
|
20230818,105400,29874940,6070,6070,6070,6070,0
|
|
20230818,105300,29874940,6070,6070,6070,6070,0
|
|
20230818,105200,29874940,6070,6070,6070,6070,0
|
|
20230818,105100,29874940,6070,6070,6070,6070,0
|
|
20230818,105000,29874940,6070,6070,6070,6070,0
|
|
20230818,104900,29874940,6070,6070,6070,6070,0
|
|
20230818,104800,29874940,6070,6060,6070,6060,430
|
|
20230818,104700,27266170,6060,6010,6060,5980,1326
|
|
20230818,104600,19288950,5970,6040,6040,5970,280
|
|
20230818,104500,17609710,6070,6070,6070,6070,0
|
|
20230818,104400,17609710,6070,6070,6070,6070,0
|
|
20230818,104300,17609710,6070,6070,6070,6070,0
|
|
20230818,104200,17609710,6070,6070,6070,6070,0
|
|
20230818,104100,17609710,6070,6070,6070,6070,0
|
|
20230818,104000,17609710,6070,6070,6070,6070,0
|
|
20230818,103900,17609710,6070,6070,6070,6070,0
|
|
20230818,103800,17609710,6070,6070,6070,6070,0
|
|
20230818,103700,17609710,6070,6070,6070,6070,0
|
|
20230818,103600,17609710,6070,6070,6070,6070,0
|
|
20230818,103500,17609710,6070,6070,6070,6070,0
|
|
20230818,103400,17609710,6070,6070,6070,6070,0
|
|
20230818,103300,17609710,6070,6070,6070,6070,0
|
|
20230818,103200,17609710,6070,6070,6070,6070,0
|
|
20230818,103100,17609710,6070,6070,6070,6070,0
|
|
20230818,103000,17609710,6070,6070,6070,6070,0
|
|
20230818,102900,17609710,6070,6070,6070,6070,0
|
|
20230818,102800,17609710,6070,6070,6070,6070,0
|
|
20230818,102700,17609710,6070,6070,6070,6070,0
|
|
20230818,102600,17609710,6070,6070,6070,6070,0
|
|
20230818,102500,17609710,6070,6070,6070,6070,0
|
|
20230818,102400,17609710,6070,6070,6070,6070,0
|
|
20230818,102300,17609710,6070,6070,6070,6070,0
|
|
20230818,102200,17609710,6070,6060,6070,6060,90
|
|
20230818,102100,17064300,6050,6050,6050,6050,0
|
|
20230818,102000,17064300,6050,6050,6050,6050,0
|
|
20230818,101900,17064300,6050,6050,6050,6050,0
|
|
20230818,101800,17064300,6050,6050,6050,6050,0
|
|
20230818,101700,17064300,6050,6050,6050,6050,100
|
|
20230818,101600,16459300,6070,6070,6070,6070,0
|
|
20230818,101500,16459300,6070,6070,6070,6070,0
|
|
20230818,101400,16459300,6070,6070,6070,6070,0
|
|
20230818,101300,16459300,6070,6070,6070,6070,0
|
|
20230818,101200,16459300,6070,6070,6070,6070,0
|
|
20230818,101100,16459300,6070,6070,6070,6070,0
|
|
20230818,101000,16459300,6070,6070,6070,6070,0
|
|
20230818,100900,16459300,6070,6070,6070,6070,1
|
|
20230818,100800,16453230,6070,6070,6070,6070,9
|
|
20230818,100700,16398600,6070,6070,6070,6070,5
|
|
20230818,100600,16368250,6070,6070,6070,6070,0
|
|
20230818,100500,16368250,6070,6070,6070,6070,0
|
|
20230818,100400,16368250,6070,6070,6070,6070,0
|
|
20230818,100300,16368250,6070,6070,6070,6070,0
|
|
20230818,100200,16368250,6070,6070,6070,6070,0
|
|
20230818,100100,16368250,6070,6070,6070,6070,0
|
|
20230818,100000,16368250,6070,6070,6070,6070,4
|
|
20230818,095900,16343970,6040,6070,6070,6040,4
|
|
20230818,095800,16319780,6050,6050,6050,6050,5
|
|
20230818,095700,16289530,6070,6070,6070,6070,0
|
|
20230818,095600,16289530,6070,6070,6070,6070,0
|
|
20230818,095500,16289530,6070,6070,6070,6070,0
|
|
20230818,095400,16289530,6070,6070,6070,6070,4
|
|
20230818,095300,16265250,6070,6070,6070,6070,1
|
|
20230818,095200,16259180,6070,6060,6070,6060,78
|
|
20230818,095100,15786490,6060,6060,6060,6060,0
|
|
20230818,095000,15786490,6060,6060,6060,6060,0
|
|
20230818,094900,15786490,6060,6060,6060,6060,0
|
|
20230818,094800,15786490,6060,6060,6060,6060,0
|
|
20230818,094700,15786490,6060,6060,6060,6060,0
|
|
20230818,094600,15786490,6060,6060,6060,6060,0
|
|
20230818,094500,15786490,6060,6060,6060,6060,0
|
|
20230818,094400,15786490,6060,6060,6060,6060,0
|
|
20230818,094300,15786490,6060,6060,6060,6060,0
|
|
20230818,094200,15786490,6060,6050,6060,6050,3
|
|
20230818,094100,15768330,6030,6030,6030,6030,0
|
|
20230818,094000,15768330,6030,6030,6030,6030,0
|
|
20230818,093900,15768330,6030,6030,6030,6030,0
|
|
20230818,093800,15768330,6030,6030,6030,6030,0
|
|
20230818,093700,15768330,6030,6030,6030,6030,0
|
|
20230818,093600,15768330,6030,6030,6030,6030,0
|
|
20230818,093500,15768330,6030,6050,6050,6030,60
|
|
20230818,093400,15406100,6060,6060,6060,6060,0
|
|
20230818,093300,15406100,6060,6060,6060,6060,0
|
|
20230818,093200,15406100,6060,6060,6060,6060,0
|
|
20230818,093100,15406100,6060,6060,6060,6060,0
|
|
20230818,093000,15406100,6060,6060,6060,6060,16
|
|
20230818,092900,15309140,6060,6050,6060,6050,15
|
|
20230818,092800,15218380,6060,6060,6060,6060,0
|
|
20230818,092700,15218380,6060,6060,6060,6060,0
|
|
20230818,092600,15218380,6060,6000,6060,5990,552
|
|
20230818,092500,11910480,6000,6000,6000,6000,1
|
|
20230818,092400,11904480,6070,6070,6070,6070,0
|
|
20230818,092300,11904480,6070,6070,6070,6070,0
|
|
20230818,092200,11904480,6070,6070,6070,6070,0
|
|
20230818,092100,11904480,6070,6070,6070,6070,0
|
|
20230818,092000,11904480,6070,6070,6070,6070,0
|
|
20230818,091900,11904480,6070,6070,6070,6070,0
|
|
20230818,091800,11904480,6070,6070,6070,6070,0
|
|
20230818,091700,11904480,6070,6070,6070,6070,0
|
|
20230818,091600,11904480,6070,6070,6070,6070,0
|
|
20230818,091500,11904480,6070,6070,6070,6070,0
|
|
20230818,091400,11904480,6070,6050,6070,6040,17
|
|
20230818,091300,11801640,6070,6060,6070,6060,401
|
|
20230818,091200,9371570,6070,6070,6070,6070,0
|
|
20230818,091100,9371570,6070,6070,6070,6070,0
|
|
20230818,091000,9371570,6070,6050,6070,6050,111
|
|
20230818,090900,8699330,6070,6070,6070,6070,0
|
|
20230818,090800,8699330,6070,6070,6070,6070,0
|
|
20230818,090700,8699330,6070,6070,6070,6070,0
|
|
20230818,090600,8699330,6070,6070,6070,6070,0
|
|
20230818,090500,8699330,6070,6070,6070,6070,0
|
|
20230818,090400,8699330,6070,6070,6070,6070,0
|
|
20230818,090300,8699330,6070,5990,6070,5990,236
|
|
20230818,090200,7281600,5920,5920,5920,5920,0
|
|
20230818,090100,7281600,5920,5920,5920,5920,0
|
|
20230818,090000,7281600,5920,5920,5920,5920,1230
|