683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,202000,77800210,6870,6870,6870,6870,1270
|
|
20230818,201900,77800210,6870,6870,6870,6870,0
|
|
20230818,201800,77800210,6870,6870,6870,6870,0
|
|
20230818,201700,77800210,6870,6870,6870,6870,0
|
|
20230818,201600,77800210,6870,6870,6870,6870,0
|
|
20230818,201500,77800210,6870,6870,6870,6870,0
|
|
20230818,201400,77800210,6870,6870,6870,6870,0
|
|
20230818,201300,77800210,6870,6870,6870,6870,0
|
|
20230818,201200,77800210,6870,6870,6870,6870,0
|
|
20230818,201100,77800210,6870,6870,6870,6870,0
|
|
20230818,201000,77800210,6870,6870,6870,6870,0
|
|
20230818,200900,77800210,6870,6870,6870,6870,0
|
|
20230818,200800,77800210,6870,6870,6870,6870,0
|
|
20230818,200700,77800210,6870,6870,6870,6870,0
|
|
20230818,200600,77800210,6870,6870,6870,6870,0
|
|
20230818,200500,77800210,6870,6870,6870,6870,0
|
|
20230818,200400,77800210,6870,6870,6870,6870,0
|
|
20230818,200300,77800210,6870,6870,6870,6870,0
|
|
20230818,200200,77800210,6870,6870,6870,6870,0
|
|
20230818,200100,77800210,6870,6870,6870,6870,0
|
|
20230818,200000,77800210,6870,6870,6870,6870,0
|
|
20230818,195900,77800210,6870,6870,6870,6870,0
|
|
20230818,195800,77800210,6870,6870,6870,6870,0
|
|
20230818,195700,77800210,6870,6870,6870,6870,0
|
|
20230818,195600,77800210,6870,6870,6870,6870,0
|
|
20230818,195500,77800210,6870,6870,6870,6870,0
|
|
20230818,195400,77800210,6870,6870,6870,6870,0
|
|
20230818,195300,77800210,6870,6870,6870,6870,0
|
|
20230818,195200,77800210,6870,6870,6870,6870,0
|
|
20230818,195100,77800210,6870,6870,6870,6870,0
|
|
20230818,195000,77800210,6870,6870,6870,6870,1270
|
|
20230818,194900,77800210,6870,6870,6870,6870,0
|
|
20230818,194800,77800210,6870,6870,6870,6870,0
|
|
20230818,194700,77800210,6870,6870,6870,6870,0
|
|
20230818,194600,77800210,6870,6870,6870,6870,0
|
|
20230818,194500,77800210,6870,6870,6870,6870,0
|
|
20230818,194400,77800210,6870,6870,6870,6870,0
|
|
20230818,194300,77800210,6870,6870,6870,6870,0
|
|
20230818,194200,77800210,6870,6870,6870,6870,0
|
|
20230818,194100,77800210,6870,6870,6870,6870,0
|
|
20230818,194000,77800210,6870,6870,6870,6870,0
|
|
20230818,193900,77800210,6870,6870,6870,6870,0
|
|
20230818,193800,77800210,6870,6870,6870,6870,0
|
|
20230818,193700,77800210,6870,6870,6870,6870,0
|
|
20230818,193600,77800210,6870,6870,6870,6870,0
|
|
20230818,193500,77800210,6870,6870,6870,6870,0
|
|
20230818,193400,77800210,6870,6870,6870,6870,0
|
|
20230818,193300,77800210,6870,6870,6870,6870,0
|
|
20230818,193200,77800210,6870,6870,6870,6870,0
|
|
20230818,193100,77800210,6870,6870,6870,6870,0
|
|
20230818,193000,77800210,6870,6870,6870,6870,0
|
|
20230818,192900,77800210,6870,6870,6870,6870,0
|
|
20230818,192800,77800210,6870,6870,6870,6870,0
|
|
20230818,192700,77800210,6870,6870,6870,6870,0
|
|
20230818,192600,77800210,6870,6870,6870,6870,0
|
|
20230818,192500,77800210,6870,6870,6870,6870,0
|
|
20230818,192400,77800210,6870,6870,6870,6870,0
|
|
20230818,192300,77800210,6870,6870,6870,6870,0
|
|
20230818,192200,77800210,6870,6870,6870,6870,0
|
|
20230818,192100,77800210,6870,6870,6870,6870,0
|
|
20230818,192000,77800210,6870,6870,6870,6870,1270
|
|
20230818,191900,77800210,6870,6870,6870,6870,0
|
|
20230818,191800,77800210,6870,6870,6870,6870,0
|
|
20230818,191700,77800210,6870,6870,6870,6870,0
|
|
20230818,191600,77800210,6870,6870,6870,6870,0
|
|
20230818,191500,77800210,6870,6870,6870,6870,0
|
|
20230818,191400,77800210,6870,6870,6870,6870,0
|
|
20230818,191300,77800210,6870,6870,6870,6870,0
|
|
20230818,191200,77800210,6870,6870,6870,6870,0
|
|
20230818,191100,77800210,6870,6870,6870,6870,0
|
|
20230818,191000,77800210,6870,6870,6870,6870,0
|
|
20230818,190900,77800210,6870,6870,6870,6870,0
|
|
20230818,190800,77800210,6870,6870,6870,6870,0
|
|
20230818,190700,77800210,6870,6870,6870,6870,0
|
|
20230818,190600,77800210,6870,6870,6870,6870,0
|
|
20230818,190500,77800210,6870,6870,6870,6870,0
|
|
20230818,190400,77800210,6870,6870,6870,6870,0
|
|
20230818,190300,77800210,6870,6870,6870,6870,0
|
|
20230818,190200,77800210,6870,6870,6870,6870,0
|
|
20230818,190100,77800210,6870,6870,6870,6870,0
|
|
20230818,190000,77800210,6870,6870,6870,6870,0
|
|
20230818,185900,77800210,6870,6870,6870,6870,0
|
|
20230818,185800,77800210,6870,6870,6870,6870,0
|
|
20230818,185700,77800210,6870,6870,6870,6870,0
|
|
20230818,185600,77800210,6870,6870,6870,6870,0
|
|
20230818,185500,77800210,6870,6870,6870,6870,0
|
|
20230818,185400,77800210,6870,6870,6870,6870,0
|
|
20230818,185300,77800210,6870,6870,6870,6870,0
|
|
20230818,185200,77800210,6870,6870,6870,6870,0
|
|
20230818,185100,77800210,6870,6870,6870,6870,0
|
|
20230818,185000,77800210,6870,6870,6870,6870,1270
|
|
20230818,184900,77800210,6870,6870,6870,6870,0
|
|
20230818,184800,77800210,6870,6870,6870,6870,0
|
|
20230818,184700,77800210,6870,6870,6870,6870,0
|
|
20230818,184600,77800210,6870,6870,6870,6870,0
|
|
20230818,184500,77800210,6870,6870,6870,6870,0
|
|
20230818,184400,77800210,6870,6870,6870,6870,0
|
|
20230818,184300,77800210,6870,6870,6870,6870,0
|
|
20230818,184200,77800210,6870,6870,6870,6870,0
|
|
20230818,184100,77800210,6870,6870,6870,6870,0
|
|
20230818,184000,77800210,6870,6870,6870,6870,0
|
|
20230818,183900,77800210,6870,6870,6870,6870,0
|
|
20230818,183800,77800210,6870,6870,6870,6870,0
|
|
20230818,183700,77800210,6870,6870,6870,6870,0
|
|
20230818,183600,77800210,6870,6870,6870,6870,0
|
|
20230818,183500,77800210,6870,6870,6870,6870,0
|
|
20230818,183400,77800210,6870,6870,6870,6870,0
|
|
20230818,183300,77800210,6870,6870,6870,6870,0
|
|
20230818,183200,77800210,6870,6870,6870,6870,0
|
|
20230818,183100,77800210,6870,6870,6870,6870,0
|
|
20230818,183000,77800210,6870,6870,6870,6870,0
|
|
20230818,182900,77800210,6870,6870,6870,6870,0
|
|
20230818,182800,77800210,6870,6870,6870,6870,0
|
|
20230818,182700,77800210,6870,6870,6870,6870,0
|
|
20230818,182600,77800210,6870,6870,6870,6870,0
|
|
20230818,182500,77800210,6870,6870,6870,6870,0
|
|
20230818,182400,77800210,6870,6870,6870,6870,0
|
|
20230818,182300,77800210,6870,6870,6870,6870,0
|
|
20230818,182200,77800210,6870,6870,6870,6870,0
|
|
20230818,182100,77800210,6870,6870,6870,6870,0
|
|
20230818,182000,77800210,6870,6870,6870,6870,1270
|
|
20230818,181900,77800210,6870,6870,6870,6870,0
|
|
20230818,181800,77800210,6870,6870,6870,6870,0
|
|
20230818,181700,77800210,6870,6870,6870,6870,0
|
|
20230818,181600,77800210,6870,6870,6870,6870,0
|
|
20230818,181500,77800210,6870,6870,6870,6870,0
|
|
20230818,181400,77800210,6870,6870,6870,6870,0
|
|
20230818,181300,77800210,6870,6870,6870,6870,0
|
|
20230818,181200,77800210,6870,6870,6870,6870,0
|
|
20230818,181100,77800210,6870,6870,6870,6870,0
|
|
20230818,181000,77800210,6870,6870,6870,6870,0
|
|
20230818,180900,77800210,6870,6870,6870,6870,0
|
|
20230818,180800,77800210,6870,6870,6870,6870,0
|
|
20230818,180700,77800210,6870,6870,6870,6870,0
|
|
20230818,180600,77800210,6870,6870,6870,6870,0
|
|
20230818,180500,77800210,6870,6870,6870,6870,0
|
|
20230818,180400,77800210,6870,6870,6870,6870,0
|
|
20230818,180300,77800210,6870,6870,6870,6870,0
|
|
20230818,180200,77800210,6870,6870,6870,6870,0
|
|
20230818,180100,77800210,6870,6870,6870,6870,0
|
|
20230818,180000,77800210,6870,6870,6870,6870,0
|
|
20230818,175900,77800210,6870,6870,6870,6870,0
|
|
20230818,175800,77800210,6870,6870,6870,6870,0
|
|
20230818,175700,77800210,6870,6870,6870,6870,0
|
|
20230818,175600,77800210,6870,6870,6870,6870,0
|
|
20230818,175500,77800210,6870,6870,6870,6870,0
|
|
20230818,175400,77800210,6870,6870,6870,6870,0
|
|
20230818,175300,77800210,6870,6870,6870,6870,0
|
|
20230818,175200,77800210,6870,6870,6870,6870,0
|
|
20230818,175100,77800210,6870,6870,6870,6870,0
|
|
20230818,175000,77800210,6870,6870,6870,6870,1270
|
|
20230818,174900,77800210,6870,6870,6870,6870,0
|
|
20230818,174800,77800210,6870,6870,6870,6870,0
|
|
20230818,174700,77800210,6870,6870,6870,6870,0
|
|
20230818,174600,77800210,6870,6870,6870,6870,0
|
|
20230818,174500,77800210,6870,6870,6870,6870,0
|
|
20230818,174400,77800210,6870,6870,6870,6870,0
|
|
20230818,174300,77800210,6870,6870,6870,6870,0
|
|
20230818,174200,77800210,6870,6870,6870,6870,0
|
|
20230818,174100,77800210,6870,6870,6870,6870,0
|
|
20230818,174000,77800210,6870,6870,6870,6870,0
|
|
20230818,173900,77800210,6870,6870,6870,6870,0
|
|
20230818,173800,77800210,6870,6870,6870,6870,0
|
|
20230818,173700,77800210,6870,6870,6870,6870,0
|
|
20230818,173600,77800210,6870,6870,6870,6870,0
|
|
20230818,173500,77800210,6870,6870,6870,6870,0
|
|
20230818,173400,77800210,6870,6870,6870,6870,0
|
|
20230818,173300,77800210,6870,6870,6870,6870,0
|
|
20230818,173200,77800210,6870,6870,6870,6870,0
|
|
20230818,173100,77800210,6870,6870,6870,6870,0
|
|
20230818,173000,77800210,6870,6870,6870,6870,0
|
|
20230818,172900,77800210,6870,6870,6870,6870,0
|
|
20230818,172800,77800210,6870,6870,6870,6870,0
|
|
20230818,172700,77800210,6870,6870,6870,6870,0
|
|
20230818,172600,77800210,6870,6870,6870,6870,0
|
|
20230818,172500,77800210,6870,6870,6870,6870,0
|
|
20230818,172400,77800210,6870,6870,6870,6870,0
|
|
20230818,172300,77800210,6870,6870,6870,6870,0
|
|
20230818,172200,77800210,6870,6870,6870,6870,0
|
|
20230818,172100,77800210,6870,6870,6870,6870,0
|
|
20230818,172000,77800210,6870,6870,6870,6870,1270
|
|
20230818,171900,77800210,6870,6870,6870,6870,0
|
|
20230818,171800,77800210,6870,6870,6870,6870,0
|
|
20230818,171700,77800210,6870,6870,6870,6870,0
|
|
20230818,171600,77800210,6870,6870,6870,6870,0
|
|
20230818,171500,77800210,6870,6870,6870,6870,0
|
|
20230818,171400,77800210,6870,6870,6870,6870,0
|
|
20230818,171300,77800210,6870,6870,6870,6870,0
|
|
20230818,171200,77800210,6870,6870,6870,6870,0
|
|
20230818,171100,77800210,6870,6870,6870,6870,0
|
|
20230818,171000,77800210,6870,6870,6870,6870,0
|
|
20230818,170900,77800210,6870,6870,6870,6870,0
|
|
20230818,170800,77800210,6870,6870,6870,6870,0
|
|
20230818,170700,77800210,6870,6870,6870,6870,0
|
|
20230818,170600,77800210,6870,6870,6870,6870,0
|
|
20230818,170500,77800210,6870,6870,6870,6870,0
|
|
20230818,170400,77800210,6870,6870,6870,6870,0
|
|
20230818,170300,77800210,6870,6870,6870,6870,0
|
|
20230818,170200,77800210,6870,6870,6870,6870,0
|
|
20230818,170100,77800210,6870,6870,6870,6870,0
|
|
20230818,170000,77800210,6870,6870,6870,6870,0
|
|
20230818,165900,77800210,6870,6870,6870,6870,0
|
|
20230818,165800,77800210,6870,6870,6870,6870,0
|
|
20230818,165700,77800210,6870,6870,6870,6870,0
|
|
20230818,165600,77800210,6870,6870,6870,6870,0
|
|
20230818,165500,77800210,6870,6870,6870,6870,0
|
|
20230818,165400,77800210,6870,6870,6870,6870,0
|
|
20230818,165300,77800210,6870,6870,6870,6870,0
|
|
20230818,165200,77800210,6870,6870,6870,6870,0
|
|
20230818,165100,77800210,6870,6870,6870,6870,0
|
|
20230818,165000,77800210,6870,6870,6870,6870,1270
|
|
20230818,164900,77800210,6870,6870,6870,6870,0
|
|
20230818,164800,77800210,6870,6870,6870,6870,0
|
|
20230818,164700,77800210,6870,6870,6870,6870,0
|
|
20230818,164600,77800210,6870,6870,6870,6870,0
|
|
20230818,164500,77800210,6870,6870,6870,6870,0
|
|
20230818,164400,77800210,6870,6870,6870,6870,0
|
|
20230818,164300,77800210,6870,6870,6870,6870,0
|
|
20230818,164200,77800210,6870,6870,6870,6870,0
|
|
20230818,164100,77800210,6870,6870,6870,6870,0
|
|
20230818,164000,77800210,6870,6870,6870,6870,0
|
|
20230818,163900,77800210,6870,6870,6870,6870,0
|
|
20230818,163800,77800210,6870,6870,6870,6870,0
|
|
20230818,163700,77800210,6870,6870,6870,6870,0
|
|
20230818,163600,77800210,6870,6870,6870,6870,0
|
|
20230818,163500,77800210,6870,6870,6870,6870,0
|
|
20230818,163400,77800210,6870,6870,6870,6870,0
|
|
20230818,163300,77800210,6870,6870,6870,6870,0
|
|
20230818,163200,77800210,6870,6870,6870,6870,0
|
|
20230818,163100,77800210,6870,6870,6870,6870,0
|
|
20230818,163000,77800210,6870,6870,6870,6870,0
|
|
20230818,162900,77800210,6870,6870,6870,6870,0
|
|
20230818,162800,77800210,6870,6870,6870,6870,0
|
|
20230818,162700,77800210,6870,6870,6870,6870,0
|
|
20230818,162600,77800210,6870,6870,6870,6870,0
|
|
20230818,162500,77800210,6870,6870,6870,6870,0
|
|
20230818,162400,77800210,6870,6870,6870,6870,0
|
|
20230818,162300,77800210,6870,6870,6870,6870,0
|
|
20230818,162200,77800210,6870,6870,6870,6870,0
|
|
20230818,162100,77800210,6870,6870,6870,6870,0
|
|
20230818,162000,77800210,6870,6870,6870,6870,1270
|
|
20230818,161900,77800210,6870,6870,6870,6870,0
|
|
20230818,161800,77800210,6870,6870,6870,6870,0
|
|
20230818,161700,77800210,6870,6870,6870,6870,0
|
|
20230818,161600,77800210,6870,6870,6870,6870,0
|
|
20230818,161500,77800210,6870,6870,6870,6870,0
|
|
20230818,161400,77800210,6870,6870,6870,6870,0
|
|
20230818,161300,77800210,6870,6870,6870,6870,0
|
|
20230818,161200,77800210,6870,6870,6870,6870,0
|
|
20230818,161100,77800210,6870,6870,6870,6870,0
|
|
20230818,161000,77800210,6870,6870,6870,6870,0
|
|
20230818,160900,77800210,6870,6870,6870,6870,0
|
|
20230818,160800,77800210,6870,6870,6870,6870,0
|
|
20230818,160700,77800210,6870,6870,6870,6870,0
|
|
20230818,160600,77800210,6870,6870,6870,6870,0
|
|
20230818,160500,77800210,6870,6870,6870,6870,0
|
|
20230818,160400,77800210,6870,6870,6870,6870,0
|
|
20230818,160300,77800210,6870,6870,6870,6870,0
|
|
20230818,160200,77800210,6870,6870,6870,6870,0
|
|
20230818,160100,77800210,6870,6870,6870,6870,0
|
|
20230818,160000,77800210,6870,6870,6870,6870,0
|
|
20230818,155900,77800210,6870,6870,6870,6870,0
|
|
20230818,155800,77800210,6870,6870,6870,6870,0
|
|
20230818,155700,77800210,6870,6870,6870,6870,0
|
|
20230818,155600,77800210,6870,6870,6870,6870,0
|
|
20230818,155500,77800210,6870,6870,6870,6870,0
|
|
20230818,155400,77800210,6870,6870,6870,6870,0
|
|
20230818,155300,77800210,6870,6870,6870,6870,0
|
|
20230818,155200,77800210,6870,6870,6870,6870,0
|
|
20230818,155100,77800210,6870,6870,6870,6870,0
|
|
20230818,155000,77800210,6870,6870,6870,6870,1270
|
|
20230818,154900,77800210,6870,6870,6870,6870,0
|
|
20230818,154800,77800210,6870,6870,6870,6870,0
|
|
20230818,154700,77800210,6870,6870,6870,6870,0
|
|
20230818,154600,77800210,6870,6870,6870,6870,0
|
|
20230818,154500,77800210,6870,6870,6870,6870,0
|
|
20230818,154400,77800210,6870,6870,6870,6870,0
|
|
20230818,154300,77800210,6870,6870,6870,6870,0
|
|
20230818,154200,77800210,6870,6870,6870,6870,0
|
|
20230818,154100,77800210,6870,6870,6870,6870,0
|
|
20230818,154000,77800210,6870,6870,6870,6870,0
|
|
20230818,153900,77800210,6870,6870,6870,6870,0
|
|
20230818,153800,77800210,6870,6870,6870,6870,0
|
|
20230818,153700,77800210,6870,6870,6870,6870,0
|
|
20230818,153600,77800210,6870,6870,6870,6870,0
|
|
20230818,153500,77800210,6870,6870,6870,6870,0
|
|
20230818,153400,77800210,6870,6870,6870,6870,0
|
|
20230818,153300,77800210,6870,6870,6870,6870,0
|
|
20230818,153200,77800210,6870,6870,6870,6870,0
|
|
20230818,153100,77800210,6870,6870,6870,6870,0
|
|
20230818,153000,77800210,6870,6870,6870,6870,1270
|
|
20230818,152900,69075310,6860,6860,6860,6860,0
|
|
20230818,152800,69075310,6860,6860,6860,6860,0
|
|
20230818,152700,69075310,6860,6860,6860,6860,0
|
|
20230818,152600,69075310,6860,6860,6860,6860,0
|
|
20230818,152500,69075310,6860,6860,6860,6860,0
|
|
20230818,152400,69075310,6860,6860,6860,6860,0
|
|
20230818,152300,69075310,6860,6860,6860,6860,0
|
|
20230818,152200,69075310,6860,6860,6860,6860,0
|
|
20230818,152100,69075310,6860,6860,6860,6860,0
|
|
20230818,152000,69075310,6860,6860,6860,6860,0
|
|
20230818,151900,69075310,6860,6910,6910,6860,218
|
|
20230818,151800,67579750,6910,6910,6910,6860,1087
|
|
20230818,151700,60119840,6910,6910,6910,6910,5
|
|
20230818,151600,60085290,6910,6890,6910,6890,41
|
|
20230818,151500,59802760,6880,6880,6880,6880,1
|
|
20230818,151400,59795880,6870,6870,6870,6870,15
|
|
20230818,151300,59692830,6880,6880,6880,6880,250
|
|
20230818,151200,57972830,6890,6890,6890,6890,6
|
|
20230818,151100,57931490,6860,6900,6900,6860,4
|
|
20230818,151000,57904010,6850,6850,6850,6850,0
|
|
20230818,150900,57904010,6850,6850,6850,6850,11
|
|
20230818,150800,57828660,6930,6920,6930,6920,4
|
|
20230818,150700,57800950,6840,6850,6920,6840,1016
|
|
20230818,150600,50846040,6840,6870,6870,6840,480
|
|
20230818,150500,47554300,6870,6920,6920,6870,450
|
|
20230818,150400,44454940,6920,6920,6920,6920,0
|
|
20230818,150300,44454940,6920,6920,6920,6920,1
|
|
20230818,150200,44448020,6910,6910,6910,6910,0
|
|
20230818,150100,44448020,6910,6910,6910,6910,0
|
|
20230818,150000,44448020,6910,6910,6910,6910,0
|
|
20230818,145900,44448020,6910,6900,6910,6900,26
|
|
20230818,145800,44268600,6900,6900,6900,6900,6
|
|
20230818,145700,44227200,6940,6940,6940,6940,0
|
|
20230818,145600,44227200,6940,6940,6940,6940,0
|
|
20230818,145500,44227200,6940,6940,6940,6940,0
|
|
20230818,145400,44227200,6940,6940,6940,6940,0
|
|
20230818,145300,44227200,6940,6940,6940,6940,0
|
|
20230818,145200,44227200,6940,6940,6940,6940,0
|
|
20230818,145100,44227200,6940,6940,6940,6940,0
|
|
20230818,145000,44227200,6940,6940,6940,6940,0
|
|
20230818,144900,44227200,6940,6940,6940,6940,0
|
|
20230818,144800,44227200,6940,6940,6940,6940,1
|
|
20230818,144700,44220260,6890,6890,6890,6890,0
|
|
20230818,144600,44220260,6890,6890,6890,6890,0
|
|
20230818,144500,44220260,6890,6890,6890,6890,21
|
|
20230818,144400,44075570,6880,6880,6880,6880,1
|
|
20230818,144300,44068690,6890,6900,6900,6890,202
|
|
20230818,144200,42676900,6900,6910,6910,6900,221
|
|
20230818,144100,41151550,6940,6940,6940,6940,0
|
|
20230818,144000,41151550,6940,6940,6940,6940,0
|
|
20230818,143900,41151550,6940,6940,6940,6940,0
|
|
20230818,143800,41151550,6940,6940,6940,6940,0
|
|
20230818,143700,41151550,6940,6940,6940,6940,0
|
|
20230818,143600,41151550,6940,6940,6940,6940,0
|
|
20230818,143500,41151550,6940,6940,6940,6940,0
|
|
20230818,143400,41151550,6940,6940,6940,6940,1
|
|
20230818,143300,41144610,6910,6950,6950,6910,220
|
|
20230818,143200,39624170,6920,6920,6920,6920,0
|
|
20230818,143100,39624170,6920,6920,6920,6920,0
|
|
20230818,143000,39624170,6920,6920,6920,6920,0
|
|
20230818,142900,39624170,6920,6920,6920,6920,0
|
|
20230818,142800,39624170,6920,6920,6920,6920,0
|
|
20230818,142700,39624170,6920,6920,6920,6920,0
|
|
20230818,142600,39624170,6920,6920,6920,6920,0
|
|
20230818,142500,39624170,6920,6920,6920,6920,0
|
|
20230818,142400,39624170,6920,6920,6920,6920,0
|
|
20230818,142300,39624170,6920,6920,6920,6920,0
|
|
20230818,142200,39624170,6920,6920,6920,6920,0
|
|
20230818,142100,39624170,6920,6920,6920,6920,0
|
|
20230818,142000,39624170,6920,6920,6920,6920,0
|
|
20230818,141900,39624170,6920,6920,6920,6920,9
|
|
20230818,141800,39561890,6920,6920,6920,6920,1
|
|
20230818,141700,39554970,6920,6940,6940,6920,37
|
|
20230818,141600,39298210,6920,6920,6920,6920,0
|
|
20230818,141500,39298210,6920,6920,6920,6920,0
|
|
20230818,141400,39298210,6920,6920,6920,6920,0
|
|
20230818,141300,39298210,6920,6920,6920,6920,0
|
|
20230818,141200,39298210,6920,6920,6920,6920,0
|
|
20230818,141100,39298210,6920,6920,6920,6920,1
|
|
20230818,141000,39291290,6920,6920,6920,6920,0
|
|
20230818,140900,39291290,6920,6920,6920,6920,17
|
|
20230818,140800,39173650,6910,6910,6910,6910,0
|
|
20230818,140700,39173650,6910,6910,6910,6910,8
|
|
20230818,140600,39118370,6920,6920,6920,6920,0
|
|
20230818,140500,39118370,6920,6920,6920,6920,3
|
|
20230818,140400,39097610,6940,6940,6940,6940,0
|
|
20230818,140300,39097610,6940,6940,6940,6940,0
|
|
20230818,140200,39097610,6940,6940,6940,6940,0
|
|
20230818,140100,39097610,6940,6940,6940,6940,0
|
|
20230818,140000,39097610,6940,6940,6940,6940,0
|
|
20230818,135900,39097610,6940,6940,6940,6940,0
|
|
20230818,135800,39097610,6940,6940,6940,6940,0
|
|
20230818,135700,39097610,6940,6940,6940,6940,0
|
|
20230818,135600,39097610,6940,6940,6940,6940,0
|
|
20230818,135500,39097610,6940,6940,6940,6940,0
|
|
20230818,135400,39097610,6940,6940,6940,6940,0
|
|
20230818,135300,39097610,6940,6940,6940,6940,3
|
|
20230818,135200,39076790,6920,6920,6920,6920,0
|
|
20230818,135100,39076790,6920,6920,6920,6920,0
|
|
20230818,135000,39076790,6920,6920,6920,6920,0
|
|
20230818,134900,39076790,6920,6920,6920,6920,0
|
|
20230818,134800,39076790,6920,6920,6920,6920,0
|
|
20230818,134700,39076790,6920,6930,6930,6920,33
|
|
20230818,134600,38848300,6920,6920,6920,6920,0
|
|
20230818,134500,38848300,6920,6920,6920,6920,0
|
|
20230818,134400,38848300,6920,6920,6920,6920,0
|
|
20230818,134300,38848300,6920,6920,6920,6920,0
|
|
20230818,134200,38848300,6920,6920,6920,6920,0
|
|
20230818,134100,38848300,6920,6920,6920,6920,0
|
|
20230818,134000,38848300,6920,6920,6920,6920,59
|
|
20230818,133900,38440020,6920,6920,6920,6920,0
|
|
20230818,133800,38440020,6920,6920,6920,6920,0
|
|
20230818,133700,38440020,6920,6920,6920,6920,0
|
|
20230818,133600,38440020,6920,6920,6920,6920,1
|
|
20230818,133500,38433100,6920,6920,6920,6920,0
|
|
20230818,133400,38433100,6920,6920,6920,6920,0
|
|
20230818,133300,38433100,6920,6920,6920,6920,0
|
|
20230818,133200,38433100,6920,6920,6920,6920,0
|
|
20230818,133100,38433100,6920,6920,6920,6920,0
|
|
20230818,133000,38433100,6920,6920,6920,6920,0
|
|
20230818,132900,38433100,6920,6920,6920,6920,0
|
|
20230818,132800,38433100,6920,6920,6920,6920,0
|
|
20230818,132700,38433100,6920,6920,6920,6920,0
|
|
20230818,132600,38433100,6920,6920,6920,6920,0
|
|
20230818,132500,38433100,6920,6920,6920,6920,0
|
|
20230818,132400,38433100,6920,6920,6920,6920,0
|
|
20230818,132300,38433100,6920,6920,6920,6920,0
|
|
20230818,132200,38433100,6920,6920,6920,6920,0
|
|
20230818,132100,38433100,6920,6920,6920,6920,0
|
|
20230818,132000,38433100,6920,6920,6920,6920,0
|
|
20230818,131900,38433100,6920,6920,6920,6920,0
|
|
20230818,131800,38433100,6920,6920,6920,6920,250
|
|
20230818,131700,36703100,6920,6920,6920,6920,0
|
|
20230818,131600,36703100,6920,6920,6920,6920,0
|
|
20230818,131500,36703100,6920,6920,6920,6920,0
|
|
20230818,131400,36703100,6920,6920,6920,6920,0
|
|
20230818,131300,36703100,6920,6920,6920,6920,0
|
|
20230818,131200,36703100,6920,6920,6920,6920,0
|
|
20230818,131100,36703100,6920,6920,6920,6920,1
|
|
20230818,131000,36696180,6910,6910,6910,6910,0
|
|
20230818,130900,36696180,6910,6910,6910,6910,0
|
|
20230818,130800,36696180,6910,6910,6910,6910,0
|
|
20230818,130700,36696180,6910,6920,6920,6910,201
|
|
20230818,130600,35307150,6920,6920,6920,6920,0
|
|
20230818,130500,35307150,6920,6920,6920,6920,0
|
|
20230818,130400,35307150,6920,6920,6920,6920,0
|
|
20230818,130300,35307150,6920,6920,6920,6920,0
|
|
20230818,130200,35307150,6920,6920,6920,6920,12
|
|
20230818,130100,35224110,6950,6950,6950,6950,0
|
|
20230818,130000,35224110,6950,6940,6950,6940,16
|
|
20230818,125900,35113030,6940,6940,6940,6940,6
|
|
20230818,125800,35071390,6920,6920,6920,6920,0
|
|
20230818,125700,35071390,6920,6920,6920,6920,0
|
|
20230818,125600,35071390,6920,6920,6920,6920,0
|
|
20230818,125500,35071390,6920,6920,6920,6920,0
|
|
20230818,125400,35071390,6920,6920,6920,6920,0
|
|
20230818,125300,35071390,6920,6920,6920,6920,0
|
|
20230818,125200,35071390,6920,6920,6920,6920,0
|
|
20230818,125100,35071390,6920,6920,6920,6920,0
|
|
20230818,125000,35071390,6920,6920,6920,6920,0
|
|
20230818,124900,35071390,6920,6920,6920,6920,0
|
|
20230818,124800,35071390,6920,6920,6920,6920,0
|
|
20230818,124700,35071390,6920,6920,6920,6920,0
|
|
20230818,124600,35071390,6920,6920,6920,6920,0
|
|
20230818,124500,35071390,6920,6920,6920,6920,0
|
|
20230818,124400,35071390,6920,6920,6920,6920,0
|
|
20230818,124300,35071390,6920,6920,6920,6920,0
|
|
20230818,124200,35071390,6920,6920,6920,6920,0
|
|
20230818,124100,35071390,6920,6920,6920,6920,0
|
|
20230818,124000,35071390,6920,6920,6920,6920,0
|
|
20230818,123900,35071390,6920,6920,6920,6920,0
|
|
20230818,123800,35071390,6920,6920,6920,6920,0
|
|
20230818,123700,35071390,6920,6930,6930,6920,16
|
|
20230818,123600,34960570,6910,6910,6910,6910,0
|
|
20230818,123500,34960570,6910,6910,6910,6910,0
|
|
20230818,123400,34960570,6910,6910,6910,6910,0
|
|
20230818,123300,34960570,6910,6910,6910,6910,0
|
|
20230818,123200,34960570,6910,6910,6910,6910,0
|
|
20230818,123100,34960570,6910,6920,6920,6910,36
|
|
20230818,123000,34711670,6920,6920,6920,6920,0
|
|
20230818,122900,34711670,6920,6920,6920,6920,0
|
|
20230818,122800,34711670,6920,6920,6920,6920,0
|
|
20230818,122700,34711670,6920,6920,6920,6920,0
|
|
20230818,122600,34711670,6920,6920,6920,6920,0
|
|
20230818,122500,34711670,6920,6920,6920,6920,0
|
|
20230818,122400,34711670,6920,6920,6920,6920,0
|
|
20230818,122300,34711670,6920,6920,6920,6920,0
|
|
20230818,122200,34711670,6920,6920,6920,6920,0
|
|
20230818,122100,34711670,6920,6920,6920,6920,0
|
|
20230818,122000,34711670,6920,6920,6920,6920,0
|
|
20230818,121900,34711670,6920,6920,6920,6920,0
|
|
20230818,121800,34711670,6920,6920,6920,6920,0
|
|
20230818,121700,34711670,6920,6920,6920,6920,0
|
|
20230818,121600,34711670,6920,6920,6920,6920,0
|
|
20230818,121500,34711670,6920,6920,6920,6920,0
|
|
20230818,121400,34711670,6920,6920,6920,6920,0
|
|
20230818,121300,34711670,6920,6920,6920,6920,0
|
|
20230818,121200,34711670,6920,6920,6920,6920,0
|
|
20230818,121100,34711670,6920,6920,6920,6920,0
|
|
20230818,121000,34711670,6920,6920,6920,6920,2
|
|
20230818,120900,34697830,6920,6920,6920,6920,0
|
|
20230818,120800,34697830,6920,6920,6920,6920,4
|
|
20230818,120700,34670150,6930,6930,6930,6930,0
|
|
20230818,120600,34670150,6930,6930,6930,6930,0
|
|
20230818,120500,34670150,6930,6930,6930,6930,0
|
|
20230818,120400,34670150,6930,6930,6930,6930,0
|
|
20230818,120300,34670150,6930,6930,6930,6930,4
|
|
20230818,120200,34642430,6930,6920,6930,6920,3
|
|
20230818,120100,34621650,6920,6930,6930,6920,30
|
|
20230818,120000,34414040,6930,6930,6930,6930,0
|
|
20230818,115900,34414040,6930,6930,6930,6930,0
|
|
20230818,115800,34414040,6930,6930,6930,6930,0
|
|
20230818,115700,34414040,6930,6930,6930,6930,9
|
|
20230818,115600,34351670,6930,6930,6930,6930,0
|
|
20230818,115500,34351670,6930,6930,6930,6930,8
|
|
20230818,115400,34296230,6940,6940,6940,6940,3
|
|
20230818,115300,34275410,6940,7000,7000,6940,116
|
|
20230818,115200,33463770,6990,6950,6990,6950,482
|
|
20230818,115100,30105280,6950,6920,6950,6920,572
|
|
20230818,115000,26137750,6910,6910,6910,6910,0
|
|
20230818,114900,26137750,6910,6910,6910,6910,0
|
|
20230818,114800,26137750,6910,6910,6910,6910,100
|
|
20230818,114700,25446750,6910,6910,6910,6910,0
|
|
20230818,114600,25446750,6910,6910,6910,6910,0
|
|
20230818,114500,25446750,6910,6910,6910,6910,0
|
|
20230818,114400,25446750,6910,6910,6910,6910,0
|
|
20230818,114300,25446750,6910,6910,6910,6910,5
|
|
20230818,114200,25412200,6910,6910,6910,6910,1
|
|
20230818,114100,25405290,6900,6900,6900,6900,0
|
|
20230818,114000,25405290,6900,6900,6900,6900,50
|
|
20230818,113900,25060290,6900,6900,6900,6900,0
|
|
20230818,113800,25060290,6900,6910,6910,6900,35
|
|
20230818,113700,24818550,6920,6920,6920,6920,0
|
|
20230818,113600,24818550,6920,6920,6920,6920,0
|
|
20230818,113500,24818550,6920,6920,6920,6920,0
|
|
20230818,113400,24818550,6920,6920,6920,6920,10
|
|
20230818,113300,24749350,6930,6930,6930,6930,10
|
|
20230818,113200,24680050,6940,6940,6940,6940,0
|
|
20230818,113100,24680050,6940,6940,6940,6940,0
|
|
20230818,113000,24680050,6940,6940,6940,6940,0
|
|
20230818,112900,24680050,6940,6940,6940,6940,3
|
|
20230818,112800,24659230,6940,6940,6940,6940,0
|
|
20230818,112700,24659230,6940,6940,6940,6940,0
|
|
20230818,112600,24659230,6940,6940,6940,6940,11
|
|
20230818,112500,24582890,6940,6940,6940,6940,0
|
|
20230818,112400,24582890,6940,6940,6940,6940,0
|
|
20230818,112300,24582890,6940,6940,6940,6940,0
|
|
20230818,112200,24582890,6940,6940,6940,6940,3
|
|
20230818,112100,24562070,6940,6940,6940,6940,0
|
|
20230818,112000,24562070,6940,6940,6940,6940,0
|
|
20230818,111900,24562070,6940,6940,6940,6940,0
|
|
20230818,111800,24562070,6940,6940,6940,6940,0
|
|
20230818,111700,24562070,6940,6940,6940,6940,0
|
|
20230818,111600,24562070,6940,6940,6940,6940,18
|
|
20230818,111500,24437150,6940,6940,6940,6940,0
|
|
20230818,111400,24437150,6940,6940,6940,6940,0
|
|
20230818,111300,24437150,6940,6940,6940,6940,0
|
|
20230818,111200,24437150,6940,6940,6940,6940,10
|
|
20230818,111100,24367750,6920,6920,6920,6920,0
|
|
20230818,111000,24367750,6920,6920,6920,6920,0
|
|
20230818,110900,24367750,6920,6920,6920,6920,0
|
|
20230818,110800,24367750,6920,6920,6920,6920,1
|
|
20230818,110700,24360830,6940,6940,6940,6940,0
|
|
20230818,110600,24360830,6940,6940,6940,6940,0
|
|
20230818,110500,24360830,6940,6940,6940,6940,0
|
|
20230818,110400,24360830,6940,6940,6940,6940,0
|
|
20230818,110300,24360830,6940,6940,6940,6940,0
|
|
20230818,110200,24360830,6940,6940,6940,6940,0
|
|
20230818,110100,24360830,6940,6940,6940,6940,0
|
|
20230818,110000,24360830,6940,6940,6940,6940,0
|
|
20230818,105900,24360830,6940,6940,6940,6940,0
|
|
20230818,105800,24360830,6940,6940,6940,6940,0
|
|
20230818,105700,24360830,6940,6940,6940,6940,0
|
|
20230818,105600,24360830,6940,6940,6940,6940,0
|
|
20230818,105500,24360830,6940,6940,6940,6940,0
|
|
20230818,105400,24360830,6940,6940,6940,6940,1
|
|
20230818,105300,24353890,6890,6890,6890,6890,0
|
|
20230818,105200,24353890,6890,6890,6890,6890,0
|
|
20230818,105100,24353890,6890,6890,6890,6890,0
|
|
20230818,105000,24353890,6890,6890,6890,6890,0
|
|
20230818,104900,24353890,6890,6890,6890,6890,0
|
|
20230818,104800,24353890,6890,6890,6890,6890,0
|
|
20230818,104700,24353890,6890,6890,6890,6890,0
|
|
20230818,104600,24353890,6890,6890,6890,6890,0
|
|
20230818,104500,24353890,6890,6890,6890,6890,0
|
|
20230818,104400,24353890,6890,6890,6890,6890,0
|
|
20230818,104300,24353890,6890,6890,6890,6890,0
|
|
20230818,104200,24353890,6890,6890,6890,6890,0
|
|
20230818,104100,24353890,6890,6890,6890,6890,0
|
|
20230818,104000,24353890,6890,6920,6920,6890,240
|
|
20230818,103900,22698160,6920,6920,6920,6920,0
|
|
20230818,103800,22698160,6920,6920,6920,6920,0
|
|
20230818,103700,22698160,6920,6920,6920,6920,0
|
|
20230818,103600,22698160,6920,6920,6920,6920,0
|
|
20230818,103500,22698160,6920,6920,6920,6920,14
|
|
20230818,103400,22601280,6930,6930,6930,6930,0
|
|
20230818,103300,22601280,6930,6930,6930,6930,0
|
|
20230818,103200,22601280,6930,6930,6930,6930,0
|
|
20230818,103100,22601280,6930,6930,6930,6930,0
|
|
20230818,103000,22601280,6930,6930,6930,6930,0
|
|
20230818,102900,22601280,6930,6930,6930,6930,0
|
|
20230818,102800,22601280,6930,6940,6940,6930,4
|
|
20230818,102700,22573550,6950,6950,6950,6950,0
|
|
20230818,102600,22573550,6950,6950,6950,6950,2
|
|
20230818,102500,22559650,6950,6950,6950,6950,0
|
|
20230818,102400,22559650,6950,6950,6950,6950,0
|
|
20230818,102300,22559650,6950,6950,6950,6950,0
|
|
20230818,102200,22559650,6950,6950,6950,6950,1
|
|
20230818,102100,22552700,6910,6910,6910,6910,0
|
|
20230818,102000,22552700,6910,6920,6920,6910,4
|
|
20230818,101900,22525030,6910,6910,6910,6910,26
|
|
20230818,101800,22345370,6900,6900,6900,6900,0
|
|
20230818,101700,22345370,6900,6900,6900,6900,0
|
|
20230818,101600,22345370,6900,6900,6900,6900,0
|
|
20230818,101500,22345370,6900,6900,6900,6900,0
|
|
20230818,101400,22345370,6900,6900,6900,6900,0
|
|
20230818,101300,22345370,6900,6900,6900,6900,0
|
|
20230818,101200,22345370,6900,6900,6900,6900,0
|
|
20230818,101100,22345370,6900,6900,6900,6900,0
|
|
20230818,101000,22345370,6900,6900,6900,6900,0
|
|
20230818,100900,22345370,6900,6900,6900,6900,0
|
|
20230818,100800,22345370,6900,6900,6900,6900,0
|
|
20230818,100700,22345370,6900,6900,6900,6900,5
|
|
20230818,100600,22310870,6910,6910,6910,6910,0
|
|
20230818,100500,22310870,6910,6910,6910,6910,1
|
|
20230818,100400,22303960,6900,6900,6900,6900,0
|
|
20230818,100300,22303960,6900,6900,6910,6900,11
|
|
20230818,100200,22228040,6900,6890,6900,6890,343
|
|
20230818,100100,19861350,6890,6890,6890,6890,1
|
|
20230818,100000,19854460,6890,6900,6900,6890,31
|
|
20230818,095900,19640570,6900,6900,6900,6900,4
|
|
20230818,095800,19612970,6900,6900,6900,6900,3
|
|
20230818,095700,19592270,6900,6900,6900,6900,3
|
|
20230818,095600,19571570,6900,6900,6900,6900,0
|
|
20230818,095500,19571570,6900,6900,6900,6900,2
|
|
20230818,095400,19557770,6900,6900,6900,6900,0
|
|
20230818,095300,19557770,6900,6900,6900,6900,0
|
|
20230818,095200,19557770,6900,6900,6900,6900,0
|
|
20230818,095100,19557770,6900,6900,6900,6900,0
|
|
20230818,095000,19557770,6900,6900,6900,6900,0
|
|
20230818,094900,19557770,6900,6900,6900,6900,83
|
|
20230818,094800,18985070,6900,6900,6900,6900,0
|
|
20230818,094700,18985070,6900,6900,6900,6900,0
|
|
20230818,094600,18985070,6900,6900,6900,6900,0
|
|
20230818,094500,18985070,6900,6900,6900,6900,0
|
|
20230818,094400,18985070,6900,6900,6900,6900,0
|
|
20230818,094300,18985070,6900,6910,6910,6900,4
|
|
20230818,094200,18957460,6910,6910,6910,6910,0
|
|
20230818,094100,18957460,6910,6910,6910,6910,0
|
|
20230818,094000,18957460,6910,6910,6910,6910,0
|
|
20230818,093900,18957460,6910,6920,6920,6910,6
|
|
20230818,093800,18915970,6900,6900,6900,6900,100
|
|
20230818,093700,18225970,6950,6950,6950,6950,1
|
|
20230818,093600,18219020,6890,6910,6910,6890,250
|
|
20230818,093500,16496450,6900,6900,6900,6900,0
|
|
20230818,093400,16496450,6900,6900,6900,6900,0
|
|
20230818,093300,16496450,6900,6900,6900,6900,0
|
|
20230818,093200,16496450,6900,6900,6900,6900,0
|
|
20230818,093100,16496450,6900,6900,6900,6900,7
|
|
20230818,093000,16448150,6910,6910,6910,6910,0
|
|
20230818,092900,16448150,6910,6910,6910,6910,0
|
|
20230818,092800,16448150,6910,6920,6920,6910,71
|
|
20230818,092700,15956840,6910,6910,6910,6910,0
|
|
20230818,092600,15956840,6910,6910,6910,6910,0
|
|
20230818,092500,15956840,6910,6910,6910,6910,0
|
|
20230818,092400,15956840,6910,6910,6910,6910,17
|
|
20230818,092300,15839370,6910,6910,6910,6910,0
|
|
20230818,092200,15839370,6910,6910,6910,6910,0
|
|
20230818,092100,15839370,6910,6920,6920,6910,78
|
|
20230818,092000,15300360,6920,6920,6920,6920,3
|
|
20230818,091900,15279600,6960,6960,6960,6960,1
|
|
20230818,091800,15272640,6910,6910,6910,6910,0
|
|
20230818,091700,15272640,6910,6910,6910,6910,11
|
|
20230818,091600,15196630,6910,6910,6910,6910,0
|
|
20230818,091500,15196630,6910,6920,6920,6910,125
|
|
20230818,091400,14332820,7040,6900,7050,6800,1587
|
|
20230818,091300,3467080,6900,6900,6900,6900,0
|
|
20230818,091200,3467080,6900,6900,6900,6900,0
|
|
20230818,091100,3467080,6900,6910,6910,6900,349
|
|
20230818,091000,1057880,6920,6950,6950,6920,35
|
|
20230818,090900,815150,6950,6950,6950,6950,0
|
|
20230818,090800,815150,6950,6950,6950,6950,0
|
|
20230818,090700,815150,6950,6950,6950,6950,0
|
|
20230818,090600,815150,6950,6950,6950,6950,39
|
|
20230818,090500,544100,6940,6940,6940,6940,3
|
|
20230818,090400,523280,6950,6930,6950,6930,4
|
|
20230818,090300,495540,6930,6930,6930,6930,1
|
|
20230818,090200,488610,6950,7000,7000,6950,46
|
|
20230818,090100,167900,6980,6990,6990,6980,8
|
|
20230818,090000,112000,7000,7000,7000,7000,16
|