668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,200500,35864080,6030,6030,6030,6030,829
|
|
20230821,200400,35864080,6030,6030,6030,6030,0
|
|
20230821,200300,35864080,6030,6030,6030,6030,0
|
|
20230821,200200,35864080,6030,6030,6030,6030,0
|
|
20230821,200100,35864080,6030,6030,6030,6030,0
|
|
20230821,200000,35864080,6030,6030,6030,6030,0
|
|
20230821,195900,35864080,6030,6030,6030,6030,0
|
|
20230821,195800,35864080,6030,6030,6030,6030,0
|
|
20230821,195700,35864080,6030,6030,6030,6030,0
|
|
20230821,195600,35864080,6030,6030,6030,6030,0
|
|
20230821,195500,35864080,6030,6030,6030,6030,0
|
|
20230821,195400,35864080,6030,6030,6030,6030,0
|
|
20230821,195300,35864080,6030,6030,6030,6030,0
|
|
20230821,195200,35864080,6030,6030,6030,6030,0
|
|
20230821,195100,35864080,6030,6030,6030,6030,0
|
|
20230821,195000,35864080,6030,6030,6030,6030,0
|
|
20230821,194900,35864080,6030,6030,6030,6030,0
|
|
20230821,194800,35864080,6030,6030,6030,6030,0
|
|
20230821,194700,35864080,6030,6030,6030,6030,0
|
|
20230821,194600,35864080,6030,6030,6030,6030,0
|
|
20230821,194500,35864080,6030,6030,6030,6030,0
|
|
20230821,194400,35864080,6030,6030,6030,6030,0
|
|
20230821,194300,35864080,6030,6030,6030,6030,0
|
|
20230821,194200,35864080,6030,6030,6030,6030,0
|
|
20230821,194100,35864080,6030,6030,6030,6030,0
|
|
20230821,194000,35864080,6030,6030,6030,6030,0
|
|
20230821,193900,35864080,6030,6030,6030,6030,0
|
|
20230821,193800,35864080,6030,6030,6030,6030,0
|
|
20230821,193700,35864080,6030,6030,6030,6030,0
|
|
20230821,193600,35864080,6030,6030,6030,6030,0
|
|
20230821,193500,35864080,6030,6030,6030,6030,829
|
|
20230821,193400,35864080,6030,6030,6030,6030,0
|
|
20230821,193300,35864080,6030,6030,6030,6030,0
|
|
20230821,193200,35864080,6030,6030,6030,6030,0
|
|
20230821,193100,35864080,6030,6030,6030,6030,0
|
|
20230821,193000,35864080,6030,6030,6030,6030,0
|
|
20230821,192900,35864080,6030,6030,6030,6030,0
|
|
20230821,192800,35864080,6030,6030,6030,6030,0
|
|
20230821,192700,35864080,6030,6030,6030,6030,0
|
|
20230821,192600,35864080,6030,6030,6030,6030,0
|
|
20230821,192500,35864080,6030,6030,6030,6030,0
|
|
20230821,192400,35864080,6030,6030,6030,6030,0
|
|
20230821,192300,35864080,6030,6030,6030,6030,0
|
|
20230821,192200,35864080,6030,6030,6030,6030,0
|
|
20230821,192100,35864080,6030,6030,6030,6030,0
|
|
20230821,192000,35864080,6030,6030,6030,6030,0
|
|
20230821,191900,35864080,6030,6030,6030,6030,0
|
|
20230821,191800,35864080,6030,6030,6030,6030,0
|
|
20230821,191700,35864080,6030,6030,6030,6030,0
|
|
20230821,191600,35864080,6030,6030,6030,6030,0
|
|
20230821,191500,35864080,6030,6030,6030,6030,0
|
|
20230821,191400,35864080,6030,6030,6030,6030,0
|
|
20230821,191300,35864080,6030,6030,6030,6030,0
|
|
20230821,191200,35864080,6030,6030,6030,6030,0
|
|
20230821,191100,35864080,6030,6030,6030,6030,0
|
|
20230821,191000,35864080,6030,6030,6030,6030,0
|
|
20230821,190900,35864080,6030,6030,6030,6030,0
|
|
20230821,190800,35864080,6030,6030,6030,6030,0
|
|
20230821,190700,35864080,6030,6030,6030,6030,0
|
|
20230821,190600,35864080,6030,6030,6030,6030,0
|
|
20230821,190500,35864080,6030,6030,6030,6030,829
|
|
20230821,190400,35864080,6030,6030,6030,6030,0
|
|
20230821,190300,35864080,6030,6030,6030,6030,0
|
|
20230821,190200,35864080,6030,6030,6030,6030,0
|
|
20230821,190100,35864080,6030,6030,6030,6030,0
|
|
20230821,190000,35864080,6030,6030,6030,6030,0
|
|
20230821,185900,35864080,6030,6030,6030,6030,0
|
|
20230821,185800,35864080,6030,6030,6030,6030,0
|
|
20230821,185700,35864080,6030,6030,6030,6030,0
|
|
20230821,185600,35864080,6030,6030,6030,6030,0
|
|
20230821,185500,35864080,6030,6030,6030,6030,0
|
|
20230821,185400,35864080,6030,6030,6030,6030,0
|
|
20230821,185300,35864080,6030,6030,6030,6030,0
|
|
20230821,185200,35864080,6030,6030,6030,6030,0
|
|
20230821,185100,35864080,6030,6030,6030,6030,0
|
|
20230821,185000,35864080,6030,6030,6030,6030,0
|
|
20230821,184900,35864080,6030,6030,6030,6030,0
|
|
20230821,184800,35864080,6030,6030,6030,6030,0
|
|
20230821,184700,35864080,6030,6030,6030,6030,0
|
|
20230821,184600,35864080,6030,6030,6030,6030,0
|
|
20230821,184500,35864080,6030,6030,6030,6030,0
|
|
20230821,184400,35864080,6030,6030,6030,6030,0
|
|
20230821,184300,35864080,6030,6030,6030,6030,0
|
|
20230821,184200,35864080,6030,6030,6030,6030,0
|
|
20230821,184100,35864080,6030,6030,6030,6030,0
|
|
20230821,184000,35864080,6030,6030,6030,6030,0
|
|
20230821,183900,35864080,6030,6030,6030,6030,0
|
|
20230821,183800,35864080,6030,6030,6030,6030,0
|
|
20230821,183700,35864080,6030,6030,6030,6030,0
|
|
20230821,183600,35864080,6030,6030,6030,6030,0
|
|
20230821,183500,35864080,6030,6030,6030,6030,829
|
|
20230821,183400,35864080,6030,6030,6030,6030,0
|
|
20230821,183300,35864080,6030,6030,6030,6030,0
|
|
20230821,183200,35864080,6030,6030,6030,6030,0
|
|
20230821,183100,35864080,6030,6030,6030,6030,0
|
|
20230821,183000,35864080,6030,6030,6030,6030,0
|
|
20230821,182900,35864080,6030,6030,6030,6030,0
|
|
20230821,182800,35864080,6030,6030,6030,6030,0
|
|
20230821,182700,35864080,6030,6030,6030,6030,0
|
|
20230821,182600,35864080,6030,6030,6030,6030,0
|
|
20230821,182500,35864080,6030,6030,6030,6030,0
|
|
20230821,182400,35864080,6030,6030,6030,6030,0
|
|
20230821,182300,35864080,6030,6030,6030,6030,0
|
|
20230821,182200,35864080,6030,6030,6030,6030,0
|
|
20230821,182100,35864080,6030,6030,6030,6030,0
|
|
20230821,182000,35864080,6030,6030,6030,6030,0
|
|
20230821,181900,35864080,6030,6030,6030,6030,0
|
|
20230821,181800,35864080,6030,6030,6030,6030,0
|
|
20230821,181700,35864080,6030,6030,6030,6030,0
|
|
20230821,181600,35864080,6030,6030,6030,6030,0
|
|
20230821,181500,35864080,6030,6030,6030,6030,0
|
|
20230821,181400,35864080,6030,6030,6030,6030,0
|
|
20230821,181300,35864080,6030,6030,6030,6030,0
|
|
20230821,181200,35864080,6030,6030,6030,6030,0
|
|
20230821,181100,35864080,6030,6030,6030,6030,0
|
|
20230821,181000,35864080,6030,6030,6030,6030,0
|
|
20230821,180900,35864080,6030,6030,6030,6030,0
|
|
20230821,180800,35864080,6030,6030,6030,6030,0
|
|
20230821,180700,35864080,6030,6030,6030,6030,0
|
|
20230821,180600,35864080,6030,6030,6030,6030,0
|
|
20230821,180500,35864080,6030,6030,6030,6030,829
|
|
20230821,180400,35864080,6030,6030,6030,6030,0
|
|
20230821,180300,35864080,6030,6030,6030,6030,0
|
|
20230821,180200,35864080,6030,6030,6030,6030,0
|
|
20230821,180100,35864080,6030,6030,6030,6030,0
|
|
20230821,180000,35864080,6030,6030,6030,6030,0
|
|
20230821,175900,35864080,6030,6030,6030,6030,0
|
|
20230821,175800,35864080,6030,6030,6030,6030,0
|
|
20230821,175700,35864080,6030,6030,6030,6030,0
|
|
20230821,175600,35864080,6030,6030,6030,6030,0
|
|
20230821,175500,35864080,6030,6030,6030,6030,0
|
|
20230821,175400,35864080,6030,6030,6030,6030,0
|
|
20230821,175300,35864080,6030,6030,6030,6030,0
|
|
20230821,175200,35864080,6030,6030,6030,6030,0
|
|
20230821,175100,35864080,6030,6030,6030,6030,0
|
|
20230821,175000,35864080,6030,6030,6030,6030,0
|
|
20230821,174900,35864080,6030,6030,6030,6030,0
|
|
20230821,174800,35864080,6030,6030,6030,6030,0
|
|
20230821,174700,35864080,6030,6030,6030,6030,0
|
|
20230821,174600,35864080,6030,6030,6030,6030,0
|
|
20230821,174500,35864080,6030,6030,6030,6030,0
|
|
20230821,174400,35864080,6030,6030,6030,6030,0
|
|
20230821,174300,35864080,6030,6030,6030,6030,0
|
|
20230821,174200,35864080,6030,6030,6030,6030,0
|
|
20230821,174100,35864080,6030,6030,6030,6030,0
|
|
20230821,174000,35864080,6030,6030,6030,6030,0
|
|
20230821,173900,35864080,6030,6030,6030,6030,0
|
|
20230821,173800,35864080,6030,6030,6030,6030,0
|
|
20230821,173700,35864080,6030,6030,6030,6030,0
|
|
20230821,173600,35864080,6030,6030,6030,6030,0
|
|
20230821,173500,35864080,6030,6030,6030,6030,829
|
|
20230821,173400,35864080,6030,6030,6030,6030,0
|
|
20230821,173300,35864080,6030,6030,6030,6030,0
|
|
20230821,173200,35864080,6030,6030,6030,6030,0
|
|
20230821,173100,35864080,6030,6030,6030,6030,0
|
|
20230821,173000,35864080,6030,6030,6030,6030,0
|
|
20230821,172900,35864080,6030,6030,6030,6030,0
|
|
20230821,172800,35864080,6030,6030,6030,6030,0
|
|
20230821,172700,35864080,6030,6030,6030,6030,0
|
|
20230821,172600,35864080,6030,6030,6030,6030,0
|
|
20230821,172500,35864080,6030,6030,6030,6030,0
|
|
20230821,172400,35864080,6030,6030,6030,6030,0
|
|
20230821,172300,35864080,6030,6030,6030,6030,0
|
|
20230821,172200,35864080,6030,6030,6030,6030,0
|
|
20230821,172100,35864080,6030,6030,6030,6030,0
|
|
20230821,172000,35864080,6030,6030,6030,6030,0
|
|
20230821,171900,35864080,6030,6030,6030,6030,0
|
|
20230821,171800,35864080,6030,6030,6030,6030,0
|
|
20230821,171700,35864080,6030,6030,6030,6030,0
|
|
20230821,171600,35864080,6030,6030,6030,6030,0
|
|
20230821,171500,35864080,6030,6030,6030,6030,0
|
|
20230821,171400,35864080,6030,6030,6030,6030,0
|
|
20230821,171300,35864080,6030,6030,6030,6030,0
|
|
20230821,171200,35864080,6030,6030,6030,6030,0
|
|
20230821,171100,35864080,6030,6030,6030,6030,0
|
|
20230821,171000,35864080,6030,6030,6030,6030,0
|
|
20230821,170900,35864080,6030,6030,6030,6030,0
|
|
20230821,170800,35864080,6030,6030,6030,6030,0
|
|
20230821,170700,35864080,6030,6030,6030,6030,0
|
|
20230821,170600,35864080,6030,6030,6030,6030,0
|
|
20230821,170500,35864080,6030,6030,6030,6030,829
|
|
20230821,170400,35864080,6030,6030,6030,6030,0
|
|
20230821,170300,35864080,6030,6030,6030,6030,0
|
|
20230821,170200,35864080,6030,6030,6030,6030,0
|
|
20230821,170100,35864080,6030,6030,6030,6030,0
|
|
20230821,170000,35864080,6030,6030,6030,6030,0
|
|
20230821,165900,35864080,6030,6030,6030,6030,0
|
|
20230821,165800,35864080,6030,6030,6030,6030,0
|
|
20230821,165700,35864080,6030,6030,6030,6030,0
|
|
20230821,165600,35864080,6030,6030,6030,6030,0
|
|
20230821,165500,35864080,6030,6030,6030,6030,0
|
|
20230821,165400,35864080,6030,6030,6030,6030,0
|
|
20230821,165300,35864080,6030,6030,6030,6030,0
|
|
20230821,165200,35864080,6030,6030,6030,6030,0
|
|
20230821,165100,35864080,6030,6030,6030,6030,0
|
|
20230821,165000,35864080,6030,6030,6030,6030,0
|
|
20230821,164900,35864080,6030,6030,6030,6030,0
|
|
20230821,164800,35864080,6030,6030,6030,6030,0
|
|
20230821,164700,35864080,6030,6030,6030,6030,0
|
|
20230821,164600,35864080,6030,6030,6030,6030,0
|
|
20230821,164500,35864080,6030,6030,6030,6030,0
|
|
20230821,164400,35864080,6030,6030,6030,6030,0
|
|
20230821,164300,35864080,6030,6030,6030,6030,0
|
|
20230821,164200,35864080,6030,6030,6030,6030,0
|
|
20230821,164100,35864080,6030,6030,6030,6030,0
|
|
20230821,164000,35864080,6030,6030,6030,6030,0
|
|
20230821,163900,35864080,6030,6030,6030,6030,0
|
|
20230821,163800,35864080,6030,6030,6030,6030,0
|
|
20230821,163700,35864080,6030,6030,6030,6030,0
|
|
20230821,163600,35864080,6030,6030,6030,6030,0
|
|
20230821,163500,35864080,6030,6030,6030,6030,829
|
|
20230821,163400,35864080,6030,6030,6030,6030,0
|
|
20230821,163300,35864080,6030,6030,6030,6030,0
|
|
20230821,163200,35864080,6030,6030,6030,6030,0
|
|
20230821,163100,35864080,6030,6030,6030,6030,0
|
|
20230821,163000,35864080,6030,6030,6030,6030,0
|
|
20230821,162900,35864080,6030,6030,6030,6030,0
|
|
20230821,162800,35864080,6030,6030,6030,6030,0
|
|
20230821,162700,35864080,6030,6030,6030,6030,0
|
|
20230821,162600,35864080,6030,6030,6030,6030,0
|
|
20230821,162500,35864080,6030,6030,6030,6030,0
|
|
20230821,162400,35864080,6030,6030,6030,6030,0
|
|
20230821,162300,35864080,6030,6030,6030,6030,0
|
|
20230821,162200,35864080,6030,6030,6030,6030,0
|
|
20230821,162100,35864080,6030,6030,6030,6030,0
|
|
20230821,162000,35864080,6030,6030,6030,6030,0
|
|
20230821,161900,35864080,6030,6030,6030,6030,0
|
|
20230821,161800,35864080,6030,6030,6030,6030,0
|
|
20230821,161700,35864080,6030,6030,6030,6030,0
|
|
20230821,161600,35864080,6030,6030,6030,6030,0
|
|
20230821,161500,35864080,6030,6030,6030,6030,0
|
|
20230821,161400,35864080,6030,6030,6030,6030,0
|
|
20230821,161300,35864080,6030,6030,6030,6030,0
|
|
20230821,161200,35864080,6030,6030,6030,6030,0
|
|
20230821,161100,35864080,6030,6030,6030,6030,0
|
|
20230821,161000,35864080,6030,6030,6030,6030,0
|
|
20230821,160900,35864080,6030,6030,6030,6030,0
|
|
20230821,160800,35864080,6030,6030,6030,6030,0
|
|
20230821,160700,35864080,6030,6030,6030,6030,0
|
|
20230821,160600,35864080,6030,6030,6030,6030,0
|
|
20230821,160500,35864080,6030,6030,6030,6030,829
|
|
20230821,160400,35864080,6030,6030,6030,6030,0
|
|
20230821,160300,35864080,6030,6030,6030,6030,0
|
|
20230821,160200,35864080,6030,6030,6030,6030,0
|
|
20230821,160100,35864080,6030,6030,6030,6030,0
|
|
20230821,160000,35864080,6030,6030,6030,6030,0
|
|
20230821,155900,35864080,6030,6030,6030,6030,0
|
|
20230821,155800,35864080,6030,6030,6030,6030,0
|
|
20230821,155700,35864080,6030,6030,6030,6030,0
|
|
20230821,155600,35864080,6030,6030,6030,6030,0
|
|
20230821,155500,35864080,6030,6030,6030,6030,0
|
|
20230821,155400,35864080,6030,6030,6030,6030,0
|
|
20230821,155300,35864080,6030,6030,6030,6030,0
|
|
20230821,155200,35864080,6030,6030,6030,6030,0
|
|
20230821,155100,35864080,6030,6030,6030,6030,0
|
|
20230821,155000,35864080,6030,6030,6030,6030,0
|
|
20230821,154900,35864080,6030,6030,6030,6030,0
|
|
20230821,154800,35864080,6030,6030,6030,6030,0
|
|
20230821,154700,35864080,6030,6030,6030,6030,0
|
|
20230821,154600,35864080,6030,6030,6030,6030,0
|
|
20230821,154500,35864080,6030,6030,6030,6030,0
|
|
20230821,154400,35864080,6030,6030,6030,6030,0
|
|
20230821,154300,35864080,6030,6030,6030,6030,0
|
|
20230821,154200,35864080,6030,6030,6030,6030,0
|
|
20230821,154100,35864080,6030,6030,6030,6030,0
|
|
20230821,154000,35864080,6030,6030,6030,6030,0
|
|
20230821,153900,35864080,6030,6030,6030,6030,0
|
|
20230821,153800,35864080,6030,6030,6030,6030,0
|
|
20230821,153700,35864080,6030,6030,6030,6030,0
|
|
20230821,153600,35864080,6030,6030,6030,6030,0
|
|
20230821,153500,35864080,6030,6030,6030,6030,829
|
|
20230821,153400,35864080,6030,6030,6030,6030,0
|
|
20230821,153300,35864080,6030,6030,6030,6030,0
|
|
20230821,153200,35864080,6030,6030,6030,6030,0
|
|
20230821,153100,35864080,6030,6030,6030,6030,0
|
|
20230821,153000,35864080,6030,6030,6030,6030,829
|
|
20230821,152900,30865210,6000,6000,6000,6000,0
|
|
20230821,152800,30865210,6000,6000,6000,6000,0
|
|
20230821,152700,30865210,6000,6000,6000,6000,0
|
|
20230821,152600,30865210,6000,6000,6000,6000,0
|
|
20230821,152500,30865210,6000,6000,6000,6000,0
|
|
20230821,152400,30865210,6000,6000,6000,6000,0
|
|
20230821,152300,30865210,6000,6000,6000,6000,0
|
|
20230821,152200,30865210,6000,6000,6000,6000,0
|
|
20230821,152100,30865210,6000,6000,6000,6000,0
|
|
20230821,152000,30865210,6000,6000,6000,6000,0
|
|
20230821,151900,30865210,6000,6000,6000,6000,6
|
|
20230821,151800,30829210,6000,6000,6000,6000,0
|
|
20230821,151700,30829210,6000,6000,6000,6000,0
|
|
20230821,151600,30829210,6000,6000,6000,6000,32
|
|
20230821,151500,30637210,6000,6000,6000,6000,6
|
|
20230821,151400,30601210,6010,6010,6010,6010,0
|
|
20230821,151300,30601210,6010,6010,6010,6010,15
|
|
20230821,151200,30511060,6010,6010,6010,6010,0
|
|
20230821,151100,30511060,6010,6010,6010,6010,1
|
|
20230821,151000,30505050,6010,6010,6010,6010,3
|
|
20230821,150900,30487020,6010,6010,6010,6010,0
|
|
20230821,150800,30487020,6010,6010,6010,6010,0
|
|
20230821,150700,30487020,6010,6010,6010,6010,0
|
|
20230821,150600,30487020,6010,6010,6010,6010,0
|
|
20230821,150500,30487020,6010,6010,6010,6010,0
|
|
20230821,150400,30487020,6010,6010,6010,6010,0
|
|
20230821,150300,30487020,6010,6010,6010,6010,0
|
|
20230821,150200,30487020,6010,6010,6010,6010,0
|
|
20230821,150100,30487020,6010,6010,6010,6010,0
|
|
20230821,150000,30487020,6010,6010,6010,6010,10
|
|
20230821,145900,30426920,6010,6010,6010,6010,10
|
|
20230821,145800,30366820,6030,6030,6030,6030,0
|
|
20230821,145700,30366820,6030,6030,6030,6030,0
|
|
20230821,145600,30366820,6030,6030,6030,6030,0
|
|
20230821,145500,30366820,6030,6030,6030,6030,0
|
|
20230821,145400,30366820,6030,6030,6030,6030,0
|
|
20230821,145300,30366820,6030,6030,6030,6030,0
|
|
20230821,145200,30366820,6030,6030,6030,6030,0
|
|
20230821,145100,30366820,6030,6030,6030,6030,0
|
|
20230821,145000,30366820,6030,6030,6030,6030,0
|
|
20230821,144900,30366820,6030,6030,6030,6030,0
|
|
20230821,144800,30366820,6030,6030,6030,6030,0
|
|
20230821,144700,30366820,6030,6030,6030,6030,0
|
|
20230821,144600,30366820,6030,6030,6030,6030,0
|
|
20230821,144500,30366820,6030,6030,6030,6030,0
|
|
20230821,144400,30366820,6030,6030,6030,6030,0
|
|
20230821,144300,30366820,6030,6030,6030,6030,0
|
|
20230821,144200,30366820,6030,6030,6030,6030,0
|
|
20230821,144100,30366820,6030,6030,6030,6030,0
|
|
20230821,144000,30366820,6030,6030,6030,6030,0
|
|
20230821,143900,30366820,6030,6030,6030,6030,0
|
|
20230821,143800,30366820,6030,6030,6030,6030,0
|
|
20230821,143700,30366820,6030,6030,6030,6030,0
|
|
20230821,143600,30366820,6030,6030,6030,6030,0
|
|
20230821,143500,30366820,6030,6030,6030,6030,0
|
|
20230821,143400,30366820,6030,6030,6030,6030,0
|
|
20230821,143300,30366820,6030,6030,6030,6030,0
|
|
20230821,143200,30366820,6030,6030,6030,6030,0
|
|
20230821,143100,30366820,6030,6030,6030,6030,0
|
|
20230821,143000,30366820,6030,6030,6030,6030,1
|
|
20230821,142900,30360790,5990,6000,6000,5990,67
|
|
20230821,142800,29959350,6030,6030,6030,6030,1
|
|
20230821,142700,29953320,6030,6030,6030,6030,1
|
|
20230821,142600,29947290,5990,5990,5990,5990,0
|
|
20230821,142500,29947290,5990,6000,6000,5990,158
|
|
20230821,142400,28999910,6000,6020,6020,6000,200
|
|
20230821,142300,27798310,6040,6040,6040,6040,0
|
|
20230821,142200,27798310,6040,6040,6040,6040,0
|
|
20230821,142100,27798310,6040,6040,6040,6040,0
|
|
20230821,142000,27798310,6040,6040,6040,6040,0
|
|
20230821,141900,27798310,6040,6040,6040,6040,0
|
|
20230821,141800,27798310,6040,6040,6040,6040,0
|
|
20230821,141700,27798310,6040,6040,6040,6040,0
|
|
20230821,141600,27798310,6040,6040,6040,6040,0
|
|
20230821,141500,27798310,6040,6040,6040,6040,0
|
|
20230821,141400,27798310,6040,6040,6040,6040,0
|
|
20230821,141300,27798310,6040,6040,6040,6040,0
|
|
20230821,141200,27798310,6040,6040,6040,6040,0
|
|
20230821,141100,27798310,6040,6040,6040,6040,0
|
|
20230821,141000,27798310,6040,6040,6040,6040,0
|
|
20230821,140900,27798310,6040,6040,6040,6040,0
|
|
20230821,140800,27798310,6040,6040,6040,6040,0
|
|
20230821,140700,27798310,6040,6040,6040,6040,0
|
|
20230821,140600,27798310,6040,6040,6040,6040,0
|
|
20230821,140500,27798310,6040,6040,6040,6040,0
|
|
20230821,140400,27798310,6040,6040,6040,6040,0
|
|
20230821,140300,27798310,6040,6040,6040,6040,0
|
|
20230821,140200,27798310,6040,6030,6040,6030,31
|
|
20230821,140100,27611370,6030,6030,6030,6030,0
|
|
20230821,140000,27611370,6030,6030,6030,6030,0
|
|
20230821,135900,27611370,6030,6030,6030,6030,0
|
|
20230821,135800,27611370,6030,6030,6030,6030,0
|
|
20230821,135700,27611370,6030,6030,6030,6030,0
|
|
20230821,135600,27611370,6030,6030,6030,6030,0
|
|
20230821,135500,27611370,6030,6030,6030,6030,9
|
|
20230821,135400,27557100,6030,6030,6030,6030,90
|
|
20230821,135300,27014400,6030,6030,6030,6030,0
|
|
20230821,135200,27014400,6030,6030,6030,6030,1
|
|
20230821,135100,27008370,6020,6020,6020,6020,0
|
|
20230821,135000,27008370,6020,6020,6020,6020,0
|
|
20230821,134900,27008370,6020,6020,6020,6020,170
|
|
20230821,134800,25984970,6020,6020,6020,6020,0
|
|
20230821,134700,25984970,6020,6020,6020,6020,0
|
|
20230821,134600,25984970,6020,6020,6020,6020,0
|
|
20230821,134500,25984970,6020,6020,6020,6020,0
|
|
20230821,134400,25984970,6020,6020,6020,6020,0
|
|
20230821,134300,25984970,6020,6030,6030,6020,64
|
|
20230821,134200,25599590,6040,6040,6040,6040,0
|
|
20230821,134100,25599590,6040,6040,6040,6040,0
|
|
20230821,134000,25599590,6040,6040,6040,6040,0
|
|
20230821,133900,25599590,6040,6040,6040,6040,1
|
|
20230821,133800,25593550,6020,6020,6020,6020,0
|
|
20230821,133700,25593550,6020,6020,6020,6020,0
|
|
20230821,133600,25593550,6020,6020,6020,6020,0
|
|
20230821,133500,25593550,6020,6020,6020,6020,0
|
|
20230821,133400,25593550,6020,6020,6020,6020,0
|
|
20230821,133300,25593550,6020,6020,6020,6020,0
|
|
20230821,133200,25593550,6020,6020,6020,6020,0
|
|
20230821,133100,25593550,6020,6020,6020,6020,0
|
|
20230821,133000,25593550,6020,6020,6020,6020,0
|
|
20230821,132900,25593550,6020,6020,6020,6020,0
|
|
20230821,132800,25593550,6020,6020,6020,6020,0
|
|
20230821,132700,25593550,6020,6020,6020,6020,0
|
|
20230821,132600,25593550,6020,6020,6020,6020,0
|
|
20230821,132500,25593550,6020,6020,6020,6020,0
|
|
20230821,132400,25593550,6020,6020,6020,6020,0
|
|
20230821,132300,25593550,6020,6020,6020,6020,0
|
|
20230821,132200,25593550,6020,6020,6020,6020,16
|
|
20230821,132100,25497230,6060,6060,6060,6060,0
|
|
20230821,132000,25497230,6060,6060,6060,6060,0
|
|
20230821,131900,25497230,6060,6060,6060,6060,0
|
|
20230821,131800,25497230,6060,6060,6060,6060,0
|
|
20230821,131700,25497230,6060,6060,6060,6060,0
|
|
20230821,131600,25497230,6060,6060,6060,6060,0
|
|
20230821,131500,25497230,6060,6060,6060,6060,0
|
|
20230821,131400,25497230,6060,6060,6060,6060,0
|
|
20230821,131300,25497230,6060,6060,6060,6060,0
|
|
20230821,131200,25497230,6060,6060,6060,6060,0
|
|
20230821,131100,25497230,6060,6060,6060,6060,0
|
|
20230821,131000,25497230,6060,6060,6060,6060,0
|
|
20230821,130900,25497230,6060,6060,6060,6060,0
|
|
20230821,130800,25497230,6060,6060,6060,6060,0
|
|
20230821,130700,25497230,6060,6060,6060,6060,0
|
|
20230821,130600,25497230,6060,6060,6060,6060,0
|
|
20230821,130500,25497230,6060,6060,6060,6060,0
|
|
20230821,130400,25497230,6060,6060,6060,6060,0
|
|
20230821,130300,25497230,6060,6060,6060,6060,0
|
|
20230821,130200,25497230,6060,6060,6060,6060,0
|
|
20230821,130100,25497230,6060,6060,6060,6060,0
|
|
20230821,130000,25497230,6060,6060,6060,6060,0
|
|
20230821,125900,25497230,6060,6060,6060,6060,0
|
|
20230821,125800,25497230,6060,6060,6060,6060,0
|
|
20230821,125700,25497230,6060,6060,6060,6060,0
|
|
20230821,125600,25497230,6060,6060,6060,6060,0
|
|
20230821,125500,25497230,6060,6060,6060,6060,0
|
|
20230821,125400,25497230,6060,6060,6060,6060,0
|
|
20230821,125300,25497230,6060,6060,6060,6060,0
|
|
20230821,125200,25497230,6060,6060,6060,6060,0
|
|
20230821,125100,25497230,6060,6060,6060,6060,0
|
|
20230821,125000,25497230,6060,6060,6060,6060,0
|
|
20230821,124900,25497230,6060,6060,6060,6060,0
|
|
20230821,124800,25497230,6060,6060,6060,6060,0
|
|
20230821,124700,25497230,6060,6060,6060,6060,0
|
|
20230821,124600,25497230,6060,6060,6060,6060,0
|
|
20230821,124500,25497230,6060,6060,6060,6060,0
|
|
20230821,124400,25497230,6060,6060,6060,6060,0
|
|
20230821,124300,25497230,6060,6060,6060,6060,0
|
|
20230821,124200,25497230,6060,6060,6060,6060,0
|
|
20230821,124100,25497230,6060,6060,6060,6060,0
|
|
20230821,124000,25497230,6060,6060,6060,6060,0
|
|
20230821,123900,25497230,6060,6060,6060,6060,0
|
|
20230821,123800,25497230,6060,6060,6060,6060,0
|
|
20230821,123700,25497230,6060,6060,6060,6060,0
|
|
20230821,123600,25497230,6060,6060,6060,6060,0
|
|
20230821,123500,25497230,6060,6060,6060,6060,0
|
|
20230821,123400,25497230,6060,6060,6060,6060,0
|
|
20230821,123300,25497230,6060,6060,6060,6060,0
|
|
20230821,123200,25497230,6060,6060,6060,6060,0
|
|
20230821,123100,25497230,6060,6060,6060,6060,0
|
|
20230821,123000,25497230,6060,6060,6060,6060,1
|
|
20230821,122900,25491170,6060,6060,6060,6060,0
|
|
20230821,122800,25491170,6060,6060,6060,6060,0
|
|
20230821,122700,25491170,6060,6060,6060,6060,0
|
|
20230821,122600,25491170,6060,6060,6060,6060,0
|
|
20230821,122500,25491170,6060,6060,6060,6060,0
|
|
20230821,122400,25491170,6060,6060,6060,6060,0
|
|
20230821,122300,25491170,6060,6060,6060,6060,0
|
|
20230821,122200,25491170,6060,6060,6060,6060,0
|
|
20230821,122100,25491170,6060,6060,6060,6060,0
|
|
20230821,122000,25491170,6060,6060,6060,6060,0
|
|
20230821,121900,25491170,6060,6060,6060,6060,0
|
|
20230821,121800,25491170,6060,6060,6060,6060,0
|
|
20230821,121700,25491170,6060,6060,6060,6060,0
|
|
20230821,121600,25491170,6060,6060,6060,6060,0
|
|
20230821,121500,25491170,6060,6060,6060,6060,0
|
|
20230821,121400,25491170,6060,6060,6060,6060,0
|
|
20230821,121300,25491170,6060,6060,6060,6060,0
|
|
20230821,121200,25491170,6060,6060,6060,6060,0
|
|
20230821,121100,25491170,6060,6060,6060,6060,0
|
|
20230821,121000,25491170,6060,6060,6060,6060,0
|
|
20230821,120900,25491170,6060,6060,6060,6060,0
|
|
20230821,120800,25491170,6060,6060,6060,6060,0
|
|
20230821,120700,25491170,6060,6060,6060,6060,0
|
|
20230821,120600,25491170,6060,6060,6060,6060,0
|
|
20230821,120500,25491170,6060,6060,6060,6060,0
|
|
20230821,120400,25491170,6060,6060,6060,6060,0
|
|
20230821,120300,25491170,6060,6060,6060,6060,0
|
|
20230821,120200,25491170,6060,6060,6060,6060,0
|
|
20230821,120100,25491170,6060,6060,6060,6060,0
|
|
20230821,120000,25491170,6060,6060,6060,6060,0
|
|
20230821,115900,25491170,6060,6060,6060,6060,0
|
|
20230821,115800,25491170,6060,6060,6060,6060,0
|
|
20230821,115700,25491170,6060,6060,6060,6060,0
|
|
20230821,115600,25491170,6060,6060,6060,6060,0
|
|
20230821,115500,25491170,6060,6060,6060,6060,0
|
|
20230821,115400,25491170,6060,6060,6060,6060,0
|
|
20230821,115300,25491170,6060,6060,6060,6060,0
|
|
20230821,115200,25491170,6060,6060,6060,6060,0
|
|
20230821,115100,25491170,6060,6060,6060,6060,0
|
|
20230821,115000,25491170,6060,6060,6060,6060,0
|
|
20230821,114900,25491170,6060,6060,6060,6060,0
|
|
20230821,114800,25491170,6060,6060,6060,6060,0
|
|
20230821,114700,25491170,6060,6060,6060,6060,0
|
|
20230821,114600,25491170,6060,6060,6060,6060,0
|
|
20230821,114500,25491170,6060,6060,6060,6060,0
|
|
20230821,114400,25491170,6060,6060,6060,6060,0
|
|
20230821,114300,25491170,6060,6060,6060,6060,0
|
|
20230821,114200,25491170,6060,6060,6060,6060,0
|
|
20230821,114100,25491170,6060,6060,6060,6060,0
|
|
20230821,114000,25491170,6060,6060,6060,6060,0
|
|
20230821,113900,25491170,6060,6060,6060,6060,0
|
|
20230821,113800,25491170,6060,6060,6060,6060,0
|
|
20230821,113700,25491170,6060,6060,6060,6060,0
|
|
20230821,113600,25491170,6060,6060,6060,6060,0
|
|
20230821,113500,25491170,6060,6060,6060,6060,0
|
|
20230821,113400,25491170,6060,6060,6060,6060,0
|
|
20230821,113300,25491170,6060,6060,6060,6060,0
|
|
20230821,113200,25491170,6060,6060,6060,6060,0
|
|
20230821,113100,25491170,6060,6060,6060,6060,0
|
|
20230821,113000,25491170,6060,6060,6060,6060,0
|
|
20230821,112900,25491170,6060,6060,6060,6060,5
|
|
20230821,112800,25460870,6060,6060,6060,6060,0
|
|
20230821,112700,25460870,6060,6060,6060,6060,0
|
|
20230821,112600,25460870,6060,6060,6060,6060,0
|
|
20230821,112500,25460870,6060,6060,6060,6060,0
|
|
20230821,112400,25460870,6060,6060,6060,6060,0
|
|
20230821,112300,25460870,6060,6060,6060,6060,0
|
|
20230821,112200,25460870,6060,6060,6060,6060,0
|
|
20230821,112100,25460870,6060,6060,6060,6060,0
|
|
20230821,112000,25460870,6060,6060,6060,6060,0
|
|
20230821,111900,25460870,6060,6060,6060,6060,0
|
|
20230821,111800,25460870,6060,6060,6060,6060,4
|
|
20230821,111700,25436630,6060,6060,6060,6060,1
|
|
20230821,111600,25430570,6020,6020,6020,6020,0
|
|
20230821,111500,25430570,6020,6020,6020,6020,0
|
|
20230821,111400,25430570,6020,6020,6020,6020,0
|
|
20230821,111300,25430570,6020,6020,6020,6020,103
|
|
20230821,111200,24810510,6030,6030,6030,6030,14
|
|
20230821,111100,24726090,6040,6040,6040,6040,0
|
|
20230821,111000,24726090,6040,6040,6040,6040,0
|
|
20230821,110900,24726090,6040,6040,6040,6040,0
|
|
20230821,110800,24726090,6040,6040,6040,6040,0
|
|
20230821,110700,24726090,6040,6040,6040,6040,0
|
|
20230821,110600,24726090,6040,6040,6040,6040,0
|
|
20230821,110500,24726090,6040,6040,6040,6040,0
|
|
20230821,110400,24726090,6040,6040,6040,6040,0
|
|
20230821,110300,24726090,6040,6040,6040,6040,0
|
|
20230821,110200,24726090,6040,6040,6040,6040,0
|
|
20230821,110100,24726090,6040,6040,6040,6040,0
|
|
20230821,110000,24726090,6040,6040,6040,6040,0
|
|
20230821,105900,24726090,6040,6040,6040,6040,0
|
|
20230821,105800,24726090,6040,6040,6040,6040,0
|
|
20230821,105700,24726090,6040,6040,6040,6040,0
|
|
20230821,105600,24726090,6040,6040,6040,6040,0
|
|
20230821,105500,24726090,6040,6040,6040,6040,54
|
|
20230821,105400,24399930,6070,6070,6070,6070,0
|
|
20230821,105300,24399930,6070,6070,6070,6070,0
|
|
20230821,105200,24399930,6070,6070,6070,6070,0
|
|
20230821,105100,24399930,6070,6070,6070,6070,0
|
|
20230821,105000,24399930,6070,6070,6070,6070,0
|
|
20230821,104900,24399930,6070,6070,6070,6070,0
|
|
20230821,104800,24399930,6070,6070,6070,6070,0
|
|
20230821,104700,24399930,6070,6070,6070,6070,0
|
|
20230821,104600,24399930,6070,6070,6070,6070,0
|
|
20230821,104500,24399930,6070,6060,6070,6060,4
|
|
20230821,104400,24375680,6070,6070,6070,6070,0
|
|
20230821,104300,24375680,6070,6060,6070,6060,104
|
|
20230821,104200,23745420,6060,6060,6060,6060,0
|
|
20230821,104100,23745420,6060,6060,6060,6060,0
|
|
20230821,104000,23745420,6060,6060,6060,6060,0
|
|
20230821,103900,23745420,6060,6040,6060,6040,322
|
|
20230821,103800,21800270,6040,6030,6040,6030,48
|
|
20230821,103700,21510810,6030,6030,6030,6030,0
|
|
20230821,103600,21510810,6030,6030,6030,6030,0
|
|
20230821,103500,21510810,6030,6030,6030,6030,1
|
|
20230821,103400,21504780,6010,6010,6010,6010,0
|
|
20230821,103300,21504780,6010,6010,6010,6010,0
|
|
20230821,103200,21504780,6010,6010,6010,6010,0
|
|
20230821,103100,21504780,6010,6010,6010,6010,0
|
|
20230821,103000,21504780,6010,6010,6010,6010,0
|
|
20230821,102900,21504780,6010,6010,6010,6010,0
|
|
20230821,102800,21504780,6010,6010,6010,6010,0
|
|
20230821,102700,21504780,6010,6010,6010,6010,0
|
|
20230821,102600,21504780,6010,6010,6010,6010,0
|
|
20230821,102500,21504780,6010,6010,6010,6010,0
|
|
20230821,102400,21504780,6010,6010,6010,6010,0
|
|
20230821,102300,21504780,6010,6010,6010,6010,0
|
|
20230821,102200,21504780,6010,6010,6010,6010,1
|
|
20230821,102100,21498770,6030,6030,6030,6030,0
|
|
20230821,102000,21498770,6030,6030,6030,6030,0
|
|
20230821,101900,21498770,6030,6030,6030,6030,0
|
|
20230821,101800,21498770,6030,6030,6030,6030,0
|
|
20230821,101700,21498770,6030,6030,6030,6030,0
|
|
20230821,101600,21498770,6030,6030,6030,6030,0
|
|
20230821,101500,21498770,6030,6030,6030,6030,0
|
|
20230821,101400,21498770,6030,6030,6030,6030,0
|
|
20230821,101300,21498770,6030,6030,6030,6030,0
|
|
20230821,101200,21498770,6030,6030,6030,6030,0
|
|
20230821,101100,21498770,6030,6030,6030,6030,0
|
|
20230821,101000,21498770,6030,6030,6030,6030,1
|
|
20230821,100900,21492740,5990,6040,6040,5990,201
|
|
20230821,100800,20285970,6020,6010,6020,6010,174
|
|
20230821,100700,19238590,6020,6020,6020,6020,0
|
|
20230821,100600,19238590,6020,6020,6020,6020,0
|
|
20230821,100500,19238590,6020,6020,6020,6020,0
|
|
20230821,100400,19238590,6020,6020,6020,6020,0
|
|
20230821,100300,19238590,6020,6020,6020,6020,0
|
|
20230821,100200,19238590,6020,6020,6020,6020,0
|
|
20230821,100100,19238590,6020,6020,6020,6020,20
|
|
20230821,100000,19118190,6020,6020,6020,6020,0
|
|
20230821,095900,19118190,6020,6020,6020,6020,0
|
|
20230821,095800,19118190,6020,6020,6020,6020,0
|
|
20230821,095700,19118190,6020,6020,6020,6020,0
|
|
20230821,095600,19118190,6020,6020,6020,6020,0
|
|
20230821,095500,19118190,6020,6020,6020,6020,1
|
|
20230821,095400,19112170,5990,5990,5990,5990,0
|
|
20230821,095300,19112170,5990,5990,5990,5990,0
|
|
20230821,095200,19112170,5990,5990,5990,5990,0
|
|
20230821,095100,19112170,5990,5990,5990,5990,0
|
|
20230821,095000,19112170,5990,5990,5990,5990,1
|
|
20230821,094900,19106180,6020,6020,6020,6020,0
|
|
20230821,094800,19106180,6020,6020,6020,6020,0
|
|
20230821,094700,19106180,6020,6020,6020,6020,0
|
|
20230821,094600,19106180,6020,6020,6020,6020,0
|
|
20230821,094500,19106180,6020,6020,6020,6020,0
|
|
20230821,094400,19106180,6020,6020,6020,6020,0
|
|
20230821,094300,19106180,6020,6020,6020,6020,1
|
|
20230821,094200,19100160,5970,5990,6000,5970,1716
|
|
20230821,094100,8833380,6000,6000,6000,6000,49
|
|
20230821,094000,8539380,5990,6020,6020,5990,591
|
|
20230821,093900,4992200,6050,6050,6050,6050,0
|
|
20230821,093800,4992200,6050,6050,6050,6050,0
|
|
20230821,093700,4992200,6050,6050,6050,6050,0
|
|
20230821,093600,4992200,6050,6050,6050,6050,0
|
|
20230821,093500,4992200,6050,6050,6050,6050,0
|
|
20230821,093400,4992200,6050,6050,6050,6050,0
|
|
20230821,093300,4992200,6050,6050,6050,6050,0
|
|
20230821,093200,4992200,6050,6050,6050,6050,0
|
|
20230821,093100,4992200,6050,6050,6050,6050,0
|
|
20230821,093000,4992200,6050,6050,6050,6050,0
|
|
20230821,092900,4992200,6050,6050,6050,6050,0
|
|
20230821,092800,4992200,6050,6050,6050,6050,1
|
|
20230821,092700,4986150,5990,5990,5990,5990,0
|
|
20230821,092600,4986150,5990,5990,5990,5990,0
|
|
20230821,092500,4986150,5990,5990,5990,5990,0
|
|
20230821,092400,4986150,5990,6030,6030,5990,500
|
|
20230821,092300,1987330,6050,6050,6050,6050,0
|
|
20230821,092200,1987330,6050,6050,6050,6050,0
|
|
20230821,092100,1987330,6050,6050,6050,6050,0
|
|
20230821,092000,1987330,6050,6050,6050,6050,0
|
|
20230821,091900,1987330,6050,6050,6050,6050,0
|
|
20230821,091800,1987330,6050,6050,6050,6050,1
|
|
20230821,091700,1981280,6060,6060,6060,6060,0
|
|
20230821,091600,1981280,6060,6060,6060,6060,0
|
|
20230821,091500,1981280,6060,6060,6060,6060,0
|
|
20230821,091400,1981280,6060,6060,6060,6060,0
|
|
20230821,091300,1981280,6060,6060,6060,6060,0
|
|
20230821,091200,1981280,6060,6060,6060,6060,0
|
|
20230821,091100,1981280,6060,6060,6060,6060,0
|
|
20230821,091000,1981280,6060,6060,6060,6060,0
|
|
20230821,090900,1981280,6060,6060,6060,6060,0
|
|
20230821,090800,1981280,6060,6060,6060,6060,0
|
|
20230821,090700,1981280,6060,6060,6060,6060,0
|
|
20230821,090600,1981280,6060,6060,6060,6060,0
|
|
20230821,090500,1981280,6060,6060,6060,6060,0
|
|
20230821,090400,1981280,6060,6060,6060,6060,1
|
|
20230821,090300,1975220,6030,6030,6030,6030,0
|
|
20230821,090200,1975220,6030,6030,6030,6030,0
|
|
20230821,090100,1975220,6030,6030,6030,6030,4
|
|
20230821,090000,1951100,6050,6060,6060,6050,322
|