671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,200800,56230980,6100,6100,6100,6100,457
|
|
20230828,200700,56230980,6100,6100,6100,6100,0
|
|
20230828,200600,56230980,6100,6100,6100,6100,0
|
|
20230828,200500,56230980,6100,6100,6100,6100,0
|
|
20230828,200400,56230980,6100,6100,6100,6100,0
|
|
20230828,200300,56230980,6100,6100,6100,6100,0
|
|
20230828,200200,56230980,6100,6100,6100,6100,0
|
|
20230828,200100,56230980,6100,6100,6100,6100,0
|
|
20230828,200000,56230980,6100,6100,6100,6100,0
|
|
20230828,195900,56230980,6100,6100,6100,6100,0
|
|
20230828,195800,56230980,6100,6100,6100,6100,0
|
|
20230828,195700,56230980,6100,6100,6100,6100,0
|
|
20230828,195600,56230980,6100,6100,6100,6100,0
|
|
20230828,195500,56230980,6100,6100,6100,6100,0
|
|
20230828,195400,56230980,6100,6100,6100,6100,0
|
|
20230828,195300,56230980,6100,6100,6100,6100,0
|
|
20230828,195200,56230980,6100,6100,6100,6100,0
|
|
20230828,195100,56230980,6100,6100,6100,6100,0
|
|
20230828,195000,56230980,6100,6100,6100,6100,0
|
|
20230828,194900,56230980,6100,6100,6100,6100,0
|
|
20230828,194800,56230980,6100,6100,6100,6100,0
|
|
20230828,194700,56230980,6100,6100,6100,6100,0
|
|
20230828,194600,56230980,6100,6100,6100,6100,0
|
|
20230828,194500,56230980,6100,6100,6100,6100,0
|
|
20230828,194400,56230980,6100,6100,6100,6100,0
|
|
20230828,194300,56230980,6100,6100,6100,6100,0
|
|
20230828,194200,56230980,6100,6100,6100,6100,0
|
|
20230828,194100,56230980,6100,6100,6100,6100,0
|
|
20230828,194000,56230980,6100,6100,6100,6100,0
|
|
20230828,193900,56230980,6100,6100,6100,6100,0
|
|
20230828,193800,56230980,6100,6100,6100,6100,457
|
|
20230828,193700,56230980,6100,6100,6100,6100,0
|
|
20230828,193600,56230980,6100,6100,6100,6100,0
|
|
20230828,193500,56230980,6100,6100,6100,6100,0
|
|
20230828,193400,56230980,6100,6100,6100,6100,0
|
|
20230828,193300,56230980,6100,6100,6100,6100,0
|
|
20230828,193200,56230980,6100,6100,6100,6100,0
|
|
20230828,193100,56230980,6100,6100,6100,6100,0
|
|
20230828,193000,56230980,6100,6100,6100,6100,0
|
|
20230828,192900,56230980,6100,6100,6100,6100,0
|
|
20230828,192800,56230980,6100,6100,6100,6100,0
|
|
20230828,192700,56230980,6100,6100,6100,6100,0
|
|
20230828,192600,56230980,6100,6100,6100,6100,0
|
|
20230828,192500,56230980,6100,6100,6100,6100,0
|
|
20230828,192400,56230980,6100,6100,6100,6100,0
|
|
20230828,192300,56230980,6100,6100,6100,6100,0
|
|
20230828,192200,56230980,6100,6100,6100,6100,0
|
|
20230828,192100,56230980,6100,6100,6100,6100,0
|
|
20230828,192000,56230980,6100,6100,6100,6100,0
|
|
20230828,191900,56230980,6100,6100,6100,6100,0
|
|
20230828,191800,56230980,6100,6100,6100,6100,0
|
|
20230828,191700,56230980,6100,6100,6100,6100,0
|
|
20230828,191600,56230980,6100,6100,6100,6100,0
|
|
20230828,191500,56230980,6100,6100,6100,6100,0
|
|
20230828,191400,56230980,6100,6100,6100,6100,0
|
|
20230828,191300,56230980,6100,6100,6100,6100,0
|
|
20230828,191200,56230980,6100,6100,6100,6100,0
|
|
20230828,191100,56230980,6100,6100,6100,6100,0
|
|
20230828,191000,56230980,6100,6100,6100,6100,0
|
|
20230828,190900,56230980,6100,6100,6100,6100,0
|
|
20230828,190800,56230980,6100,6100,6100,6100,457
|
|
20230828,190700,56230980,6100,6100,6100,6100,0
|
|
20230828,190600,56230980,6100,6100,6100,6100,0
|
|
20230828,190500,56230980,6100,6100,6100,6100,0
|
|
20230828,190400,56230980,6100,6100,6100,6100,0
|
|
20230828,190300,56230980,6100,6100,6100,6100,0
|
|
20230828,190200,56230980,6100,6100,6100,6100,0
|
|
20230828,190100,56230980,6100,6100,6100,6100,0
|
|
20230828,190000,56230980,6100,6100,6100,6100,0
|
|
20230828,185900,56230980,6100,6100,6100,6100,0
|
|
20230828,185800,56230980,6100,6100,6100,6100,0
|
|
20230828,185700,56230980,6100,6100,6100,6100,0
|
|
20230828,185600,56230980,6100,6100,6100,6100,0
|
|
20230828,185500,56230980,6100,6100,6100,6100,0
|
|
20230828,185400,56230980,6100,6100,6100,6100,0
|
|
20230828,185300,56230980,6100,6100,6100,6100,0
|
|
20230828,185200,56230980,6100,6100,6100,6100,0
|
|
20230828,185100,56230980,6100,6100,6100,6100,0
|
|
20230828,185000,56230980,6100,6100,6100,6100,0
|
|
20230828,184900,56230980,6100,6100,6100,6100,0
|
|
20230828,184800,56230980,6100,6100,6100,6100,0
|
|
20230828,184700,56230980,6100,6100,6100,6100,0
|
|
20230828,184600,56230980,6100,6100,6100,6100,0
|
|
20230828,184500,56230980,6100,6100,6100,6100,0
|
|
20230828,184400,56230980,6100,6100,6100,6100,0
|
|
20230828,184300,56230980,6100,6100,6100,6100,0
|
|
20230828,184200,56230980,6100,6100,6100,6100,0
|
|
20230828,184100,56230980,6100,6100,6100,6100,0
|
|
20230828,184000,56230980,6100,6100,6100,6100,0
|
|
20230828,183900,56230980,6100,6100,6100,6100,0
|
|
20230828,183800,56230980,6100,6100,6100,6100,457
|
|
20230828,183700,56230980,6100,6100,6100,6100,0
|
|
20230828,183600,56230980,6100,6100,6100,6100,0
|
|
20230828,183500,56230980,6100,6100,6100,6100,0
|
|
20230828,183400,56230980,6100,6100,6100,6100,0
|
|
20230828,183300,56230980,6100,6100,6100,6100,0
|
|
20230828,183200,56230980,6100,6100,6100,6100,0
|
|
20230828,183100,56230980,6100,6100,6100,6100,0
|
|
20230828,183000,56230980,6100,6100,6100,6100,0
|
|
20230828,182900,56230980,6100,6100,6100,6100,0
|
|
20230828,182800,56230980,6100,6100,6100,6100,0
|
|
20230828,182700,56230980,6100,6100,6100,6100,0
|
|
20230828,182600,56230980,6100,6100,6100,6100,0
|
|
20230828,182500,56230980,6100,6100,6100,6100,0
|
|
20230828,182400,56230980,6100,6100,6100,6100,0
|
|
20230828,182300,56230980,6100,6100,6100,6100,0
|
|
20230828,182200,56230980,6100,6100,6100,6100,0
|
|
20230828,182100,56230980,6100,6100,6100,6100,0
|
|
20230828,182000,56230980,6100,6100,6100,6100,0
|
|
20230828,181900,56230980,6100,6100,6100,6100,0
|
|
20230828,181800,56230980,6100,6100,6100,6100,0
|
|
20230828,181700,56230980,6100,6100,6100,6100,0
|
|
20230828,181600,56230980,6100,6100,6100,6100,0
|
|
20230828,181500,56230980,6100,6100,6100,6100,0
|
|
20230828,181400,56230980,6100,6100,6100,6100,0
|
|
20230828,181300,56230980,6100,6100,6100,6100,0
|
|
20230828,181200,56230980,6100,6100,6100,6100,0
|
|
20230828,181100,56230980,6100,6100,6100,6100,0
|
|
20230828,181000,56230980,6100,6100,6100,6100,0
|
|
20230828,180900,56230980,6100,6100,6100,6100,0
|
|
20230828,180800,56230980,6100,6100,6100,6100,457
|
|
20230828,180700,56230980,6100,6100,6100,6100,0
|
|
20230828,180600,56230980,6100,6100,6100,6100,0
|
|
20230828,180500,56230980,6100,6100,6100,6100,0
|
|
20230828,180400,56230980,6100,6100,6100,6100,0
|
|
20230828,180300,56230980,6100,6100,6100,6100,0
|
|
20230828,180200,56230980,6100,6100,6100,6100,0
|
|
20230828,180100,56230980,6100,6100,6100,6100,0
|
|
20230828,180000,56230980,6100,6100,6100,6100,0
|
|
20230828,175900,56230980,6100,6100,6100,6100,0
|
|
20230828,175800,56230980,6100,6100,6100,6100,0
|
|
20230828,175700,56230980,6100,6100,6100,6100,0
|
|
20230828,175600,56230980,6100,6100,6100,6100,0
|
|
20230828,175500,56230980,6100,6100,6100,6100,0
|
|
20230828,175400,56230980,6100,6100,6100,6100,0
|
|
20230828,175300,56230980,6100,6100,6100,6100,0
|
|
20230828,175200,56230980,6100,6100,6100,6100,0
|
|
20230828,175100,56230980,6100,6100,6100,6100,0
|
|
20230828,175000,56230980,6100,6100,6100,6100,0
|
|
20230828,174900,56230980,6100,6100,6100,6100,0
|
|
20230828,174800,56230980,6100,6100,6100,6100,0
|
|
20230828,174700,56230980,6100,6100,6100,6100,0
|
|
20230828,174600,56230980,6100,6100,6100,6100,0
|
|
20230828,174500,56230980,6100,6100,6100,6100,0
|
|
20230828,174400,56230980,6100,6100,6100,6100,0
|
|
20230828,174300,56230980,6100,6100,6100,6100,0
|
|
20230828,174200,56230980,6100,6100,6100,6100,0
|
|
20230828,174100,56230980,6100,6100,6100,6100,0
|
|
20230828,174000,56230980,6100,6100,6100,6100,0
|
|
20230828,173900,56230980,6100,6100,6100,6100,0
|
|
20230828,173800,56230980,6100,6100,6100,6100,457
|
|
20230828,173700,56230980,6100,6100,6100,6100,0
|
|
20230828,173600,56230980,6100,6100,6100,6100,0
|
|
20230828,173500,56230980,6100,6100,6100,6100,0
|
|
20230828,173400,56230980,6100,6100,6100,6100,0
|
|
20230828,173300,56230980,6100,6100,6100,6100,0
|
|
20230828,173200,56230980,6100,6100,6100,6100,0
|
|
20230828,173100,56230980,6100,6100,6100,6100,0
|
|
20230828,173000,56230980,6100,6100,6100,6100,0
|
|
20230828,172900,56230980,6100,6100,6100,6100,0
|
|
20230828,172800,56230980,6100,6100,6100,6100,0
|
|
20230828,172700,56230980,6100,6100,6100,6100,0
|
|
20230828,172600,56230980,6100,6100,6100,6100,0
|
|
20230828,172500,56230980,6100,6100,6100,6100,0
|
|
20230828,172400,56230980,6100,6100,6100,6100,0
|
|
20230828,172300,56230980,6100,6100,6100,6100,0
|
|
20230828,172200,56230980,6100,6100,6100,6100,0
|
|
20230828,172100,56230980,6100,6100,6100,6100,0
|
|
20230828,172000,56230980,6100,6100,6100,6100,0
|
|
20230828,171900,56230980,6100,6100,6100,6100,0
|
|
20230828,171800,56230980,6100,6100,6100,6100,0
|
|
20230828,171700,56230980,6100,6100,6100,6100,0
|
|
20230828,171600,56230980,6100,6100,6100,6100,0
|
|
20230828,171500,56230980,6100,6100,6100,6100,0
|
|
20230828,171400,56230980,6100,6100,6100,6100,0
|
|
20230828,171300,56230980,6100,6100,6100,6100,0
|
|
20230828,171200,56230980,6100,6100,6100,6100,0
|
|
20230828,171100,56230980,6100,6100,6100,6100,0
|
|
20230828,171000,56230980,6100,6100,6100,6100,0
|
|
20230828,170900,56230980,6100,6100,6100,6100,0
|
|
20230828,170800,56230980,6100,6100,6100,6100,457
|
|
20230828,170700,56230980,6100,6100,6100,6100,0
|
|
20230828,170600,56230980,6100,6100,6100,6100,0
|
|
20230828,170500,56230980,6100,6100,6100,6100,0
|
|
20230828,170400,56230980,6100,6100,6100,6100,0
|
|
20230828,170300,56230980,6100,6100,6100,6100,0
|
|
20230828,170200,56230980,6100,6100,6100,6100,0
|
|
20230828,170100,56230980,6100,6100,6100,6100,0
|
|
20230828,170000,56230980,6100,6100,6100,6100,0
|
|
20230828,165900,56230980,6100,6100,6100,6100,0
|
|
20230828,165800,56230980,6100,6100,6100,6100,0
|
|
20230828,165700,56230980,6100,6100,6100,6100,0
|
|
20230828,165600,56230980,6100,6100,6100,6100,0
|
|
20230828,165500,56230980,6100,6100,6100,6100,0
|
|
20230828,165400,56230980,6100,6100,6100,6100,0
|
|
20230828,165300,56230980,6100,6100,6100,6100,0
|
|
20230828,165200,56230980,6100,6100,6100,6100,0
|
|
20230828,165100,56230980,6100,6100,6100,6100,0
|
|
20230828,165000,56230980,6100,6100,6100,6100,0
|
|
20230828,164900,56230980,6100,6100,6100,6100,0
|
|
20230828,164800,56230980,6100,6100,6100,6100,0
|
|
20230828,164700,56230980,6100,6100,6100,6100,0
|
|
20230828,164600,56230980,6100,6100,6100,6100,0
|
|
20230828,164500,56230980,6100,6100,6100,6100,0
|
|
20230828,164400,56230980,6100,6100,6100,6100,0
|
|
20230828,164300,56230980,6100,6100,6100,6100,0
|
|
20230828,164200,56230980,6100,6100,6100,6100,0
|
|
20230828,164100,56230980,6100,6100,6100,6100,0
|
|
20230828,164000,56230980,6100,6100,6100,6100,0
|
|
20230828,163900,56230980,6100,6100,6100,6100,0
|
|
20230828,163800,56230980,6100,6100,6100,6100,457
|
|
20230828,163700,56230980,6100,6100,6100,6100,0
|
|
20230828,163600,56230980,6100,6100,6100,6100,0
|
|
20230828,163500,56230980,6100,6100,6100,6100,0
|
|
20230828,163400,56230980,6100,6100,6100,6100,0
|
|
20230828,163300,56230980,6100,6100,6100,6100,0
|
|
20230828,163200,56230980,6100,6100,6100,6100,0
|
|
20230828,163100,56230980,6100,6100,6100,6100,0
|
|
20230828,163000,56230980,6100,6100,6100,6100,0
|
|
20230828,162900,56230980,6100,6100,6100,6100,0
|
|
20230828,162800,56230980,6100,6100,6100,6100,0
|
|
20230828,162700,56230980,6100,6100,6100,6100,0
|
|
20230828,162600,56230980,6100,6100,6100,6100,0
|
|
20230828,162500,56230980,6100,6100,6100,6100,0
|
|
20230828,162400,56230980,6100,6100,6100,6100,0
|
|
20230828,162300,56230980,6100,6100,6100,6100,0
|
|
20230828,162200,56230980,6100,6100,6100,6100,0
|
|
20230828,162100,56230980,6100,6100,6100,6100,0
|
|
20230828,162000,56230980,6100,6100,6100,6100,0
|
|
20230828,161900,56230980,6100,6100,6100,6100,0
|
|
20230828,161800,56230980,6100,6100,6100,6100,0
|
|
20230828,161700,56230980,6100,6100,6100,6100,0
|
|
20230828,161600,56230980,6100,6100,6100,6100,0
|
|
20230828,161500,56230980,6100,6100,6100,6100,0
|
|
20230828,161400,56230980,6100,6100,6100,6100,0
|
|
20230828,161300,56230980,6100,6100,6100,6100,0
|
|
20230828,161200,56230980,6100,6100,6100,6100,0
|
|
20230828,161100,56230980,6100,6100,6100,6100,0
|
|
20230828,161000,56230980,6100,6100,6100,6100,0
|
|
20230828,160900,56230980,6100,6100,6100,6100,0
|
|
20230828,160800,56230980,6100,6100,6100,6100,457
|
|
20230828,160700,56230980,6100,6100,6100,6100,0
|
|
20230828,160600,56230980,6100,6100,6100,6100,0
|
|
20230828,160500,56230980,6100,6100,6100,6100,0
|
|
20230828,160400,56230980,6100,6100,6100,6100,0
|
|
20230828,160300,56230980,6100,6100,6100,6100,0
|
|
20230828,160200,56230980,6100,6100,6100,6100,0
|
|
20230828,160100,56230980,6100,6100,6100,6100,0
|
|
20230828,160000,56230980,6100,6100,6100,6100,0
|
|
20230828,155900,56230980,6100,6100,6100,6100,0
|
|
20230828,155800,56230980,6100,6100,6100,6100,0
|
|
20230828,155700,56230980,6100,6100,6100,6100,0
|
|
20230828,155600,56230980,6100,6100,6100,6100,0
|
|
20230828,155500,56230980,6100,6100,6100,6100,0
|
|
20230828,155400,56230980,6100,6100,6100,6100,0
|
|
20230828,155300,56230980,6100,6100,6100,6100,0
|
|
20230828,155200,56230980,6100,6100,6100,6100,0
|
|
20230828,155100,56230980,6100,6100,6100,6100,0
|
|
20230828,155000,56230980,6100,6100,6100,6100,0
|
|
20230828,154900,56230980,6100,6100,6100,6100,0
|
|
20230828,154800,56230980,6100,6100,6100,6100,0
|
|
20230828,154700,56230980,6100,6100,6100,6100,0
|
|
20230828,154600,56230980,6100,6100,6100,6100,0
|
|
20230828,154500,56230980,6100,6100,6100,6100,0
|
|
20230828,154400,56230980,6100,6100,6100,6100,0
|
|
20230828,154300,56230980,6100,6100,6100,6100,0
|
|
20230828,154200,56230980,6100,6100,6100,6100,0
|
|
20230828,154100,56230980,6100,6100,6100,6100,0
|
|
20230828,154000,56230980,6100,6100,6100,6100,0
|
|
20230828,153900,56230980,6100,6100,6100,6100,0
|
|
20230828,153800,56230980,6100,6100,6100,6100,457
|
|
20230828,153700,56230980,6100,6100,6100,6100,0
|
|
20230828,153600,56230980,6100,6100,6100,6100,0
|
|
20230828,153500,56230980,6100,6100,6100,6100,0
|
|
20230828,153400,56230980,6100,6100,6100,6100,0
|
|
20230828,153300,56230980,6100,6100,6100,6100,0
|
|
20230828,153200,56230980,6100,6100,6100,6100,0
|
|
20230828,153100,56230980,6100,6100,6100,6100,0
|
|
20230828,153000,56230980,6100,6100,6100,6100,457
|
|
20230828,152900,53443280,6080,6080,6080,6080,0
|
|
20230828,152800,53443280,6080,6080,6080,6080,0
|
|
20230828,152700,53443280,6080,6080,6080,6080,0
|
|
20230828,152600,53443280,6080,6080,6080,6080,0
|
|
20230828,152500,53443280,6080,6080,6080,6080,0
|
|
20230828,152400,53443280,6080,6080,6080,6080,0
|
|
20230828,152300,53443280,6080,6080,6080,6080,0
|
|
20230828,152200,53443280,6080,6080,6080,6080,0
|
|
20230828,152100,53443280,6080,6080,6080,6080,0
|
|
20230828,152000,53443280,6080,6080,6080,6080,0
|
|
20230828,151900,53443280,6080,6060,6080,6060,400
|
|
20230828,151800,51019230,6060,6060,6060,6060,0
|
|
20230828,151700,51019230,6060,6060,6060,6060,0
|
|
20230828,151600,51019230,6060,6060,6060,6060,0
|
|
20230828,151500,51019230,6060,6060,6060,6060,0
|
|
20230828,151400,51019230,6060,6060,6060,6060,2
|
|
20230828,151300,51007110,6060,6060,6060,6060,28
|
|
20230828,151200,50837430,6060,6060,6060,6060,0
|
|
20230828,151100,50837430,6060,6060,6060,6060,1
|
|
20230828,151000,50831370,6060,6060,6060,6060,0
|
|
20230828,150900,50831370,6060,6060,6060,6060,0
|
|
20230828,150800,50831370,6060,6060,6060,6060,0
|
|
20230828,150700,50831370,6060,6060,6060,6060,0
|
|
20230828,150600,50831370,6060,6060,6060,6060,0
|
|
20230828,150500,50831370,6060,6060,6060,6060,0
|
|
20230828,150400,50831370,6060,6060,6060,6060,2
|
|
20230828,150300,50819250,6060,6060,6060,6060,0
|
|
20230828,150200,50819250,6060,6060,6060,6060,0
|
|
20230828,150100,50819250,6060,6060,6060,6060,0
|
|
20230828,150000,50819250,6060,6060,6060,6060,0
|
|
20230828,145900,50819250,6060,6060,6060,6060,0
|
|
20230828,145800,50819250,6060,6060,6060,6060,1
|
|
20230828,145700,50813190,6030,6030,6030,6030,0
|
|
20230828,145600,50813190,6030,6030,6030,6030,0
|
|
20230828,145500,50813190,6030,6030,6030,6030,0
|
|
20230828,145400,50813190,6030,6030,6030,6030,737
|
|
20230828,145300,46369080,6030,6030,6030,6030,0
|
|
20230828,145200,46369080,6030,6030,6030,6030,0
|
|
20230828,145100,46369080,6030,6030,6030,6030,82
|
|
20230828,145000,45874620,6030,6030,6030,6030,0
|
|
20230828,144900,45874620,6030,6030,6030,6030,0
|
|
20230828,144800,45874620,6030,6030,6030,6030,0
|
|
20230828,144700,45874620,6030,6030,6030,6030,0
|
|
20230828,144600,45874620,6030,6030,6030,6030,0
|
|
20230828,144500,45874620,6030,6030,6030,6030,0
|
|
20230828,144400,45874620,6030,6030,6030,6030,0
|
|
20230828,144300,45874620,6030,6030,6030,6030,0
|
|
20230828,144200,45874620,6030,6030,6030,6030,229
|
|
20230828,144100,44493750,6030,6030,6030,6030,0
|
|
20230828,144000,44493750,6030,6030,6030,6030,0
|
|
20230828,143900,44493750,6030,6030,6030,6030,0
|
|
20230828,143800,44493750,6030,6030,6030,6030,0
|
|
20230828,143700,44493750,6030,6030,6030,6030,0
|
|
20230828,143600,44493750,6030,6030,6030,6030,0
|
|
20230828,143500,44493750,6030,6030,6030,6030,0
|
|
20230828,143400,44493750,6030,6030,6030,6030,0
|
|
20230828,143300,44493750,6030,6040,6040,6030,32
|
|
20230828,143200,44300770,6040,6040,6040,6040,0
|
|
20230828,143100,44300770,6040,6040,6040,6040,0
|
|
20230828,143000,44300770,6040,6040,6040,6040,84
|
|
20230828,142900,43793410,6040,6040,6040,6040,0
|
|
20230828,142800,43793410,6040,6040,6040,6040,0
|
|
20230828,142700,43793410,6040,6040,6040,6040,0
|
|
20230828,142600,43793410,6040,6040,6040,6040,7
|
|
20230828,142500,43751130,6050,6050,6050,6050,0
|
|
20230828,142400,43751130,6050,6050,6050,6050,10
|
|
20230828,142300,43690630,6050,6050,6050,6050,5
|
|
20230828,142200,43660380,6050,6050,6050,6050,1
|
|
20230828,142100,43654330,6060,6050,6060,6020,789
|
|
20230828,142000,38895200,6060,6060,6060,6060,0
|
|
20230828,141900,38895200,6060,6060,6060,6060,0
|
|
20230828,141800,38895200,6060,6060,6060,6060,0
|
|
20230828,141700,38895200,6060,6060,6060,6060,0
|
|
20230828,141600,38895200,6060,6060,6060,6060,0
|
|
20230828,141500,38895200,6060,6060,6060,6060,0
|
|
20230828,141400,38895200,6060,6060,6060,6060,10
|
|
20230828,141300,38834600,6060,6060,6060,6060,183
|
|
20230828,141200,37725620,6070,6070,6070,6070,294
|
|
20230828,141100,35941040,6070,6070,6070,6070,0
|
|
20230828,141000,35941040,6070,6070,6070,6070,0
|
|
20230828,140900,35941040,6070,6070,6070,6070,0
|
|
20230828,140800,35941040,6070,6070,6070,6070,0
|
|
20230828,140700,35941040,6070,6070,6070,6070,0
|
|
20230828,140600,35941040,6070,6070,6070,6070,0
|
|
20230828,140500,35941040,6070,6070,6070,6070,0
|
|
20230828,140400,35941040,6070,6070,6070,6070,0
|
|
20230828,140300,35941040,6070,6070,6070,6070,0
|
|
20230828,140200,35941040,6070,6070,6070,6070,0
|
|
20230828,140100,35941040,6070,6070,6070,6070,226
|
|
20230828,140000,34569220,6080,6080,6080,6080,0
|
|
20230828,135900,34569220,6080,6080,6080,6080,0
|
|
20230828,135800,34569220,6080,6080,6080,6080,0
|
|
20230828,135700,34569220,6080,6080,6080,6080,0
|
|
20230828,135600,34569220,6080,6080,6080,6080,0
|
|
20230828,135500,34569220,6080,6080,6080,6080,0
|
|
20230828,135400,34569220,6080,6080,6080,6080,0
|
|
20230828,135300,34569220,6080,6080,6080,6080,0
|
|
20230828,135200,34569220,6080,6080,6080,6080,0
|
|
20230828,135100,34569220,6080,6080,6080,6080,0
|
|
20230828,135000,34569220,6080,6080,6080,6080,0
|
|
20230828,134900,34569220,6080,6080,6080,6080,0
|
|
20230828,134800,34569220,6080,6080,6080,6080,0
|
|
20230828,134700,34569220,6080,6080,6080,6080,0
|
|
20230828,134600,34569220,6080,6080,6080,6080,0
|
|
20230828,134500,34569220,6080,6080,6080,6080,0
|
|
20230828,134400,34569220,6080,6080,6080,6080,0
|
|
20230828,134300,34569220,6080,6080,6080,6080,0
|
|
20230828,134200,34569220,6080,6080,6080,6080,0
|
|
20230828,134100,34569220,6080,6080,6080,6080,0
|
|
20230828,134000,34569220,6080,6080,6080,6080,0
|
|
20230828,133900,34569220,6080,6080,6080,6080,0
|
|
20230828,133800,34569220,6080,6080,6080,6080,0
|
|
20230828,133700,34569220,6080,6080,6080,6080,0
|
|
20230828,133600,34569220,6080,6080,6080,6080,0
|
|
20230828,133500,34569220,6080,6080,6080,6080,0
|
|
20230828,133400,34569220,6080,6080,6080,6080,0
|
|
20230828,133300,34569220,6080,6080,6080,6080,0
|
|
20230828,133200,34569220,6080,6080,6080,6080,0
|
|
20230828,133100,34569220,6080,6080,6080,6080,0
|
|
20230828,133000,34569220,6080,6080,6080,6080,152
|
|
20230828,132900,33645060,6070,6070,6070,6070,0
|
|
20230828,132800,33645060,6070,6070,6070,6070,0
|
|
20230828,132700,33645060,6070,6070,6070,6070,0
|
|
20230828,132600,33645060,6070,6070,6070,6070,306
|
|
20230828,132500,31787640,6070,6070,6070,6070,0
|
|
20230828,132400,31787640,6070,6070,6070,6070,0
|
|
20230828,132300,31787640,6070,6070,6070,6070,0
|
|
20230828,132200,31787640,6070,6070,6070,6070,0
|
|
20230828,132100,31787640,6070,6070,6070,6070,0
|
|
20230828,132000,31787640,6070,6070,6070,6070,0
|
|
20230828,131900,31787640,6070,6070,6070,6070,0
|
|
20230828,131800,31787640,6070,6070,6070,6070,0
|
|
20230828,131700,31787640,6070,6070,6070,6070,2
|
|
20230828,131600,31775500,6080,6080,6080,6080,0
|
|
20230828,131500,31775500,6080,6080,6080,6080,0
|
|
20230828,131400,31775500,6080,6080,6080,6080,0
|
|
20230828,131300,31775500,6080,6080,6080,6080,0
|
|
20230828,131200,31775500,6080,6080,6080,6080,0
|
|
20230828,131100,31775500,6080,6080,6080,6080,327
|
|
20230828,131000,29787340,6080,6080,6080,6080,3
|
|
20230828,130900,29769100,6100,6100,6100,6100,0
|
|
20230828,130800,29769100,6100,6100,6100,6100,0
|
|
20230828,130700,29769100,6100,6100,6100,6100,0
|
|
20230828,130600,29769100,6100,6100,6100,6100,0
|
|
20230828,130500,29769100,6100,6100,6100,6100,0
|
|
20230828,130400,29769100,6100,6100,6100,6100,0
|
|
20230828,130300,29769100,6100,6100,6100,6100,0
|
|
20230828,130200,29769100,6100,6100,6100,6100,0
|
|
20230828,130100,29769100,6100,6100,6100,6100,0
|
|
20230828,130000,29769100,6100,6100,6100,6100,0
|
|
20230828,125900,29769100,6100,6100,6100,6100,0
|
|
20230828,125800,29769100,6100,6100,6100,6100,0
|
|
20230828,125700,29769100,6100,6100,6100,6100,0
|
|
20230828,125600,29769100,6100,6100,6100,6100,0
|
|
20230828,125500,29769100,6100,6100,6100,6100,0
|
|
20230828,125400,29769100,6100,6100,6100,6100,0
|
|
20230828,125300,29769100,6100,6100,6100,6100,4
|
|
20230828,125200,29744700,6130,6130,6130,6130,0
|
|
20230828,125100,29744700,6130,6130,6130,6130,100
|
|
20230828,125000,29131700,6130,6130,6130,6130,0
|
|
20230828,124900,29131700,6130,6130,6130,6130,993
|
|
20230828,124800,23044610,6130,6130,6130,6130,0
|
|
20230828,124700,23044610,6130,6130,6130,6130,100
|
|
20230828,124600,22431610,6100,6100,6100,6100,100
|
|
20230828,124500,21821610,6100,6100,6100,6100,0
|
|
20230828,124400,21821610,6100,6100,6100,6100,0
|
|
20230828,124300,21821610,6100,6100,6100,6100,0
|
|
20230828,124200,21821610,6100,6100,6100,6100,90
|
|
20230828,124100,21272610,6090,6090,6090,6090,0
|
|
20230828,124000,21272610,6090,6090,6090,6090,0
|
|
20230828,123900,21272610,6090,6090,6090,6090,0
|
|
20230828,123800,21272610,6090,6090,6090,6090,0
|
|
20230828,123700,21272610,6090,6090,6090,6090,0
|
|
20230828,123600,21272610,6090,6090,6090,6090,0
|
|
20230828,123500,21272610,6090,6090,6090,6090,0
|
|
20230828,123400,21272610,6090,6090,6090,6090,0
|
|
20230828,123300,21272610,6090,6090,6090,6090,0
|
|
20230828,123200,21272610,6090,6090,6090,6090,0
|
|
20230828,123100,21272610,6090,6090,6090,6090,0
|
|
20230828,123000,21272610,6090,6090,6090,6090,0
|
|
20230828,122900,21272610,6090,6090,6090,6090,0
|
|
20230828,122800,21272610,6090,6090,6090,6090,0
|
|
20230828,122700,21272610,6090,6090,6090,6090,0
|
|
20230828,122600,21272610,6090,6110,6110,6090,193
|
|
20230828,122500,20095720,6140,6140,6140,6140,0
|
|
20230828,122400,20095720,6140,6140,6140,6140,0
|
|
20230828,122300,20095720,6140,6140,6140,6140,0
|
|
20230828,122200,20095720,6140,6140,6140,6140,0
|
|
20230828,122100,20095720,6140,6140,6140,6140,0
|
|
20230828,122000,20095720,6140,6140,6140,6140,0
|
|
20230828,121900,20095720,6140,6140,6140,6140,0
|
|
20230828,121800,20095720,6140,6140,6140,6140,0
|
|
20230828,121700,20095720,6140,6140,6140,6140,0
|
|
20230828,121600,20095720,6140,6140,6140,6140,0
|
|
20230828,121500,20095720,6140,6140,6140,6140,0
|
|
20230828,121400,20095720,6140,6140,6140,6140,0
|
|
20230828,121300,20095720,6140,6140,6140,6140,0
|
|
20230828,121200,20095720,6140,6140,6140,6140,0
|
|
20230828,121100,20095720,6140,6140,6140,6140,0
|
|
20230828,121000,20095720,6140,6140,6140,6140,0
|
|
20230828,120900,20095720,6140,6140,6140,6140,0
|
|
20230828,120800,20095720,6140,6140,6140,6140,10
|
|
20230828,120700,20034320,6150,6150,6150,6150,0
|
|
20230828,120600,20034320,6150,6150,6150,6150,0
|
|
20230828,120500,20034320,6150,6150,6150,6150,0
|
|
20230828,120400,20034320,6150,6150,6150,6150,0
|
|
20230828,120300,20034320,6150,6150,6150,6150,1
|
|
20230828,120200,20028170,6100,6100,6100,6100,200
|
|
20230828,120100,18808170,6100,6100,6100,6100,0
|
|
20230828,120000,18808170,6100,6100,6100,6100,50
|
|
20230828,115900,18503170,6120,6120,6120,6120,0
|
|
20230828,115800,18503170,6120,6120,6120,6120,0
|
|
20230828,115700,18503170,6120,6120,6120,6120,0
|
|
20230828,115600,18503170,6120,6120,6120,6120,0
|
|
20230828,115500,18503170,6120,6120,6120,6120,0
|
|
20230828,115400,18503170,6120,6120,6120,6120,0
|
|
20230828,115300,18503170,6120,6120,6120,6120,0
|
|
20230828,115200,18503170,6120,6120,6120,6120,50
|
|
20230828,115100,18197170,6120,6120,6120,6120,50
|
|
20230828,115000,17891170,6130,6130,6130,6130,0
|
|
20230828,114900,17891170,6130,6130,6130,6130,0
|
|
20230828,114800,17891170,6130,6130,6130,6130,0
|
|
20230828,114700,17891170,6130,6130,6130,6130,0
|
|
20230828,114600,17891170,6130,6130,6130,6130,0
|
|
20230828,114500,17891170,6130,6130,6130,6130,0
|
|
20230828,114400,17891170,6130,6130,6130,6130,0
|
|
20230828,114300,17891170,6130,6130,6130,6130,0
|
|
20230828,114200,17891170,6130,6130,6130,6130,0
|
|
20230828,114100,17891170,6130,6130,6130,6130,0
|
|
20230828,114000,17891170,6130,6130,6130,6130,1
|
|
20230828,113900,17885040,6100,6100,6100,6100,0
|
|
20230828,113800,17885040,6100,6100,6100,6100,0
|
|
20230828,113700,17885040,6100,6100,6100,6100,0
|
|
20230828,113600,17885040,6100,6100,6100,6100,0
|
|
20230828,113500,17885040,6100,6100,6100,6100,0
|
|
20230828,113400,17885040,6100,6100,6100,6100,0
|
|
20230828,113300,17885040,6100,6100,6100,6100,0
|
|
20230828,113200,17885040,6100,6100,6100,6100,0
|
|
20230828,113100,17885040,6100,6100,6100,6100,0
|
|
20230828,113000,17885040,6100,6100,6100,6100,0
|
|
20230828,112900,17885040,6100,6100,6100,6100,0
|
|
20230828,112800,17885040,6100,6100,6100,6100,22
|
|
20230828,112700,17750840,6100,6100,6100,6100,157
|
|
20230828,112600,16793140,6130,6130,6130,6130,0
|
|
20230828,112500,16793140,6130,6130,6130,6130,0
|
|
20230828,112400,16793140,6130,6130,6130,6130,0
|
|
20230828,112300,16793140,6130,6130,6130,6130,0
|
|
20230828,112200,16793140,6130,6130,6130,6130,0
|
|
20230828,112100,16793140,6130,6130,6130,6130,0
|
|
20230828,112000,16793140,6130,6130,6130,6130,0
|
|
20230828,111900,16793140,6130,6130,6130,6130,0
|
|
20230828,111800,16793140,6130,6130,6130,6130,0
|
|
20230828,111700,16793140,6130,6130,6130,6130,0
|
|
20230828,111600,16793140,6130,6130,6130,6130,0
|
|
20230828,111500,16793140,6130,6130,6130,6130,0
|
|
20230828,111400,16793140,6130,6130,6130,6130,0
|
|
20230828,111300,16793140,6130,6130,6130,6130,3
|
|
20230828,111200,16774750,6140,6140,6140,6140,0
|
|
20230828,111100,16774750,6140,6140,6140,6140,0
|
|
20230828,111000,16774750,6140,6140,6140,6140,0
|
|
20230828,110900,16774750,6140,6140,6140,6140,0
|
|
20230828,110800,16774750,6140,6140,6140,6140,0
|
|
20230828,110700,16774750,6140,6140,6140,6140,0
|
|
20230828,110600,16774750,6140,6140,6140,6140,0
|
|
20230828,110500,16774750,6140,6130,6140,6130,22
|
|
20230828,110400,16639880,6070,6070,6070,6070,0
|
|
20230828,110300,16639880,6070,6070,6070,6070,200
|
|
20230828,110200,15425880,6060,6060,6060,6060,0
|
|
20230828,110100,15425880,6060,6060,6060,6060,0
|
|
20230828,110000,15425880,6060,6060,6060,6060,0
|
|
20230828,105900,15425880,6060,6060,6060,6060,0
|
|
20230828,105800,15425880,6060,6060,6060,6060,0
|
|
20230828,105700,15425880,6060,6060,6060,6060,0
|
|
20230828,105600,15425880,6060,6100,6100,6060,49
|
|
20230828,105500,15127300,6150,6150,6150,6150,0
|
|
20230828,105400,15127300,6150,6150,6150,6150,0
|
|
20230828,105300,15127300,6150,6150,6150,6150,0
|
|
20230828,105200,15127300,6150,6150,6150,6150,0
|
|
20230828,105100,15127300,6150,6150,6150,6150,0
|
|
20230828,105000,15127300,6150,6150,6150,6150,0
|
|
20230828,104900,15127300,6150,6150,6150,6150,0
|
|
20230828,104800,15127300,6150,6150,6150,6150,0
|
|
20230828,104700,15127300,6150,6150,6150,6150,0
|
|
20230828,104600,15127300,6150,6150,6150,6150,1
|
|
20230828,104500,15121150,6120,6120,6120,6120,0
|
|
20230828,104400,15121150,6120,6120,6120,6120,0
|
|
20230828,104300,15121150,6120,6120,6120,6120,0
|
|
20230828,104200,15121150,6120,6120,6120,6120,0
|
|
20230828,104100,15121150,6120,6120,6120,6120,0
|
|
20230828,104000,15121150,6120,6120,6120,6120,0
|
|
20230828,103900,15121150,6120,6120,6120,6120,0
|
|
20230828,103800,15121150,6120,6120,6120,6120,0
|
|
20230828,103700,15121150,6120,6120,6120,6120,0
|
|
20230828,103600,15121150,6120,6120,6120,6120,1
|
|
20230828,103500,15115030,6160,6160,6160,6160,0
|
|
20230828,103400,15115030,6160,6140,6160,6140,274
|
|
20230828,103300,13432030,6140,6140,6140,6140,0
|
|
20230828,103200,13432030,6140,6120,6140,6120,30
|
|
20230828,103100,13248210,6110,6110,6110,6110,0
|
|
20230828,103000,13248210,6110,6110,6110,6110,0
|
|
20230828,102900,13248210,6110,6110,6110,6110,0
|
|
20230828,102800,13248210,6110,6110,6110,6110,0
|
|
20230828,102700,13248210,6110,6110,6110,6110,9
|
|
20230828,102600,13193220,6130,6130,6130,6130,0
|
|
20230828,102500,13193220,6130,6130,6130,6130,0
|
|
20230828,102400,13193220,6130,6130,6130,6130,0
|
|
20230828,102300,13193220,6130,6130,6130,6130,0
|
|
20230828,102200,13193220,6130,6130,6130,6130,0
|
|
20230828,102100,13193220,6130,6130,6130,6130,0
|
|
20230828,102000,13193220,6130,6130,6130,6130,0
|
|
20230828,101900,13193220,6130,6130,6130,6130,0
|
|
20230828,101800,13193220,6130,6130,6130,6130,0
|
|
20230828,101700,13193220,6130,6130,6130,6130,0
|
|
20230828,101600,13193220,6130,6130,6130,6130,0
|
|
20230828,101500,13193220,6130,6130,6130,6130,0
|
|
20230828,101400,13193220,6130,6070,6130,6070,116
|
|
20230828,101300,12488890,6070,6070,6070,6070,0
|
|
20230828,101200,12488890,6070,6070,6070,6070,0
|
|
20230828,101100,12488890,6070,6070,6070,6070,0
|
|
20230828,101000,12488890,6070,6070,6070,6070,0
|
|
20230828,100900,12488890,6070,6070,6070,6070,0
|
|
20230828,100800,12488890,6070,6070,6070,6070,0
|
|
20230828,100700,12488890,6070,6070,6070,6070,0
|
|
20230828,100600,12488890,6070,6080,6080,6070,14
|
|
20230828,100500,12403900,6100,6100,6100,6100,9
|
|
20230828,100400,12349000,6170,6170,6170,6170,0
|
|
20230828,100300,12349000,6170,6170,6170,6170,0
|
|
20230828,100200,12349000,6170,6170,6170,6170,0
|
|
20230828,100100,12349000,6170,6170,6170,6170,0
|
|
20230828,100000,12349000,6170,6170,6170,6170,0
|
|
20230828,095900,12349000,6170,6170,6170,6170,0
|
|
20230828,095800,12349000,6170,6170,6170,6170,0
|
|
20230828,095700,12349000,6170,6170,6170,6170,0
|
|
20230828,095600,12349000,6170,6170,6170,6170,0
|
|
20230828,095500,12349000,6170,6160,6170,6160,2
|
|
20230828,095400,12336670,6170,6160,6170,6160,3
|
|
20230828,095300,12318180,6170,6160,6170,6160,4
|
|
20230828,095200,12293520,6170,6170,6170,6170,0
|
|
20230828,095100,12293520,6170,6170,6170,6170,0
|
|
20230828,095000,12293520,6170,6100,6170,6100,12
|
|
20230828,094900,12220190,6170,6100,6170,6100,238
|
|
20230828,094800,10768320,6100,6130,6130,6100,210
|
|
20230828,094700,9486470,6120,6120,6120,6120,1
|
|
20230828,094600,9480350,6200,6140,6200,6140,88
|
|
20230828,094500,8939640,6200,6170,6200,6170,6
|
|
20230828,094400,8902510,6200,6180,6200,6180,130
|
|
20230828,094300,8098320,6180,6180,6180,6180,0
|
|
20230828,094200,8098320,6180,6180,6180,6180,0
|
|
20230828,094100,8098320,6180,6160,6180,6160,6
|
|
20230828,094000,8061300,6190,6190,6190,6190,0
|
|
20230828,093900,8061300,6190,6190,6190,6190,0
|
|
20230828,093800,8061300,6190,6190,6190,6190,0
|
|
20230828,093700,8061300,6190,6160,6190,6160,38
|
|
20230828,093600,7826990,6180,6180,6180,6180,2
|
|
20230828,093500,7814630,6200,6220,6220,6200,3
|
|
20230828,093400,7796010,6140,6200,6330,6140,536
|
|
20230828,093300,4459840,6210,6090,6210,6090,204
|
|
20230828,093200,3202400,6130,6110,6140,6090,20
|
|
20230828,093100,3080090,6120,6060,6120,6060,100
|
|
20230828,093000,2472800,6060,6050,6060,6050,13
|
|
20230828,092900,2394140,6040,6040,6040,6040,0
|
|
20230828,092800,2394140,6040,6040,6040,6040,0
|
|
20230828,092700,2394140,6040,6040,6040,6040,0
|
|
20230828,092600,2394140,6040,6040,6040,6040,0
|
|
20230828,092500,2394140,6040,6040,6040,6040,0
|
|
20230828,092400,2394140,6040,6040,6040,6040,0
|
|
20230828,092300,2394140,6040,6040,6040,6040,0
|
|
20230828,092200,2394140,6040,6040,6040,6040,0
|
|
20230828,092100,2394140,6040,6040,6040,6040,0
|
|
20230828,092000,2394140,6040,6040,6040,6040,23
|
|
20230828,091900,2255220,6030,6030,6030,6030,350
|
|
20230828,091800,144720,6030,6030,6030,6030,0
|
|
20230828,091700,144720,6030,6030,6030,6030,0
|
|
20230828,091600,144720,6030,6030,6030,6030,0
|
|
20230828,091500,144720,6030,6030,6030,6030,0
|
|
20230828,091400,144720,6030,6030,6030,6030,0
|
|
20230828,091300,144720,6030,6030,6030,6030,0
|
|
20230828,091200,144720,6030,6030,6030,6030,0
|
|
20230828,091100,144720,6030,6030,6030,6030,0
|
|
20230828,091000,144720,6030,6030,6030,6030,0
|
|
20230828,090900,144720,6030,6030,6030,6030,0
|
|
20230828,090800,144720,6030,6030,6030,6030,0
|
|
20230828,090700,144720,6030,6030,6030,6030,0
|
|
20230828,090600,144720,6030,6030,6030,6030,1
|
|
20230828,090500,138690,6030,6030,6030,6030,0
|
|
20230828,090400,138690,6030,6030,6030,6030,0
|
|
20230828,090300,138690,6030,6030,6030,6030,0
|
|
20230828,090200,138690,6030,6030,6030,6030,0
|
|
20230828,090100,138690,6030,6030,6030,6030,0
|
|
20230828,090000,138690,6030,6030,6030,6030,23
|