599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185600,26317300,30200,30200,30200,30200,30
|
|
20230818,185500,26317300,30200,30200,30200,30200,0
|
|
20230818,185400,26317300,30200,30200,30200,30200,0
|
|
20230818,185300,26317300,30200,30200,30200,30200,0
|
|
20230818,185200,26317300,30200,30200,30200,30200,0
|
|
20230818,185100,26317300,30200,30200,30200,30200,0
|
|
20230818,185000,26317300,30200,30200,30200,30200,0
|
|
20230818,184900,26317300,30200,30200,30200,30200,0
|
|
20230818,184800,26317300,30200,30200,30200,30200,0
|
|
20230818,184700,26317300,30200,30200,30200,30200,0
|
|
20230818,184600,26317300,30200,30200,30200,30200,0
|
|
20230818,184500,26317300,30200,30200,30200,30200,0
|
|
20230818,184400,26317300,30200,30200,30200,30200,0
|
|
20230818,184300,26317300,30200,30200,30200,30200,0
|
|
20230818,184200,26317300,30200,30200,30200,30200,0
|
|
20230818,184100,26317300,30200,30200,30200,30200,0
|
|
20230818,184000,26317300,30200,30200,30200,30200,0
|
|
20230818,183900,26317300,30200,30200,30200,30200,0
|
|
20230818,183800,26317300,30200,30200,30200,30200,0
|
|
20230818,183700,26317300,30200,30200,30200,30200,0
|
|
20230818,183600,26317300,30200,30200,30200,30200,0
|
|
20230818,183500,26317300,30200,30200,30200,30200,0
|
|
20230818,183400,26317300,30200,30200,30200,30200,0
|
|
20230818,183300,26317300,30200,30200,30200,30200,0
|
|
20230818,183200,26317300,30200,30200,30200,30200,0
|
|
20230818,183100,26317300,30200,30200,30200,30200,0
|
|
20230818,183000,26317300,30200,30200,30200,30200,0
|
|
20230818,182900,26317300,30200,30200,30200,30200,0
|
|
20230818,182800,26317300,30200,30200,30200,30200,0
|
|
20230818,182700,26317300,30200,30200,30200,30200,0
|
|
20230818,182600,26317300,30200,30200,30200,30200,30
|
|
20230818,182500,26317300,30200,30200,30200,30200,0
|
|
20230818,182400,26317300,30200,30200,30200,30200,0
|
|
20230818,182300,26317300,30200,30200,30200,30200,0
|
|
20230818,182200,26317300,30200,30200,30200,30200,0
|
|
20230818,182100,26317300,30200,30200,30200,30200,0
|
|
20230818,182000,26317300,30200,30200,30200,30200,0
|
|
20230818,181900,26317300,30200,30200,30200,30200,0
|
|
20230818,181800,26317300,30200,30200,30200,30200,0
|
|
20230818,181700,26317300,30200,30200,30200,30200,0
|
|
20230818,181600,26317300,30200,30200,30200,30200,0
|
|
20230818,181500,26317300,30200,30200,30200,30200,0
|
|
20230818,181400,26317300,30200,30200,30200,30200,0
|
|
20230818,181300,26317300,30200,30200,30200,30200,0
|
|
20230818,181200,26317300,30200,30200,30200,30200,0
|
|
20230818,181100,26317300,30200,30200,30200,30200,0
|
|
20230818,181000,26317300,30200,30200,30200,30200,0
|
|
20230818,180900,26317300,30200,30200,30200,30200,0
|
|
20230818,180800,26317300,30200,30200,30200,30200,0
|
|
20230818,180700,26317300,30200,30200,30200,30200,0
|
|
20230818,180600,26317300,30200,30200,30200,30200,0
|
|
20230818,180500,26317300,30200,30200,30200,30200,0
|
|
20230818,180400,26317300,30200,30200,30200,30200,0
|
|
20230818,180300,26317300,30200,30200,30200,30200,0
|
|
20230818,180200,26317300,30200,30200,30200,30200,0
|
|
20230818,180100,26317300,30200,30200,30200,30200,0
|
|
20230818,180000,26317300,30200,30200,30200,30200,0
|
|
20230818,175900,26317300,30200,30200,30200,30200,0
|
|
20230818,175800,26317300,30200,30200,30200,30200,0
|
|
20230818,175700,26317300,30200,30200,30200,30200,0
|
|
20230818,175600,26317300,30200,30200,30200,30200,30
|
|
20230818,175500,26317300,30200,30200,30200,30200,0
|
|
20230818,175400,26317300,30200,30200,30200,30200,0
|
|
20230818,175300,26317300,30200,30200,30200,30200,0
|
|
20230818,175200,26317300,30200,30200,30200,30200,0
|
|
20230818,175100,26317300,30200,30200,30200,30200,0
|
|
20230818,175000,26317300,30200,30200,30200,30200,0
|
|
20230818,174900,26317300,30200,30200,30200,30200,0
|
|
20230818,174800,26317300,30200,30200,30200,30200,0
|
|
20230818,174700,26317300,30200,30200,30200,30200,0
|
|
20230818,174600,26317300,30200,30200,30200,30200,0
|
|
20230818,174500,26317300,30200,30200,30200,30200,0
|
|
20230818,174400,26317300,30200,30200,30200,30200,0
|
|
20230818,174300,26317300,30200,30200,30200,30200,0
|
|
20230818,174200,26317300,30200,30200,30200,30200,0
|
|
20230818,174100,26317300,30200,30200,30200,30200,0
|
|
20230818,174000,26317300,30200,30200,30200,30200,0
|
|
20230818,173900,26317300,30200,30200,30200,30200,0
|
|
20230818,173800,26317300,30200,30200,30200,30200,0
|
|
20230818,173700,26317300,30200,30200,30200,30200,0
|
|
20230818,173600,26317300,30200,30200,30200,30200,0
|
|
20230818,173500,26317300,30200,30200,30200,30200,0
|
|
20230818,173400,26317300,30200,30200,30200,30200,0
|
|
20230818,173300,26317300,30200,30200,30200,30200,0
|
|
20230818,173200,26317300,30200,30200,30200,30200,0
|
|
20230818,173100,26317300,30200,30200,30200,30200,0
|
|
20230818,173000,26317300,30200,30200,30200,30200,0
|
|
20230818,172900,26317300,30200,30200,30200,30200,0
|
|
20230818,172800,26317300,30200,30200,30200,30200,0
|
|
20230818,172700,26317300,30200,30200,30200,30200,0
|
|
20230818,172600,26317300,30200,30200,30200,30200,30
|
|
20230818,172500,26317300,30200,30200,30200,30200,0
|
|
20230818,172400,26317300,30200,30200,30200,30200,0
|
|
20230818,172300,26317300,30200,30200,30200,30200,0
|
|
20230818,172200,26317300,30200,30200,30200,30200,0
|
|
20230818,172100,26317300,30200,30200,30200,30200,0
|
|
20230818,172000,26317300,30200,30200,30200,30200,0
|
|
20230818,171900,26317300,30200,30200,30200,30200,0
|
|
20230818,171800,26317300,30200,30200,30200,30200,0
|
|
20230818,171700,26317300,30200,30200,30200,30200,0
|
|
20230818,171600,26317300,30200,30200,30200,30200,0
|
|
20230818,171500,26317300,30200,30200,30200,30200,0
|
|
20230818,171400,26317300,30200,30200,30200,30200,0
|
|
20230818,171300,26317300,30200,30200,30200,30200,0
|
|
20230818,171200,26317300,30200,30200,30200,30200,0
|
|
20230818,171100,26317300,30200,30200,30200,30200,0
|
|
20230818,171000,26317300,30200,30200,30200,30200,0
|
|
20230818,170900,26317300,30200,30200,30200,30200,0
|
|
20230818,170800,26317300,30200,30200,30200,30200,0
|
|
20230818,170700,26317300,30200,30200,30200,30200,0
|
|
20230818,170600,26317300,30200,30200,30200,30200,0
|
|
20230818,170500,26317300,30200,30200,30200,30200,0
|
|
20230818,170400,26317300,30200,30200,30200,30200,0
|
|
20230818,170300,26317300,30200,30200,30200,30200,0
|
|
20230818,170200,26317300,30200,30200,30200,30200,0
|
|
20230818,170100,26317300,30200,30200,30200,30200,0
|
|
20230818,170000,26317300,30200,30200,30200,30200,0
|
|
20230818,165900,26317300,30200,30200,30200,30200,0
|
|
20230818,165800,26317300,30200,30200,30200,30200,0
|
|
20230818,165700,26317300,30200,30200,30200,30200,0
|
|
20230818,165600,26317300,30200,30200,30200,30200,30
|
|
20230818,165500,26317300,30200,30200,30200,30200,0
|
|
20230818,165400,26317300,30200,30200,30200,30200,0
|
|
20230818,165300,26317300,30200,30200,30200,30200,0
|
|
20230818,165200,26317300,30200,30200,30200,30200,0
|
|
20230818,165100,26317300,30200,30200,30200,30200,0
|
|
20230818,165000,26317300,30200,30200,30200,30200,0
|
|
20230818,164900,26317300,30200,30200,30200,30200,0
|
|
20230818,164800,26317300,30200,30200,30200,30200,0
|
|
20230818,164700,26317300,30200,30200,30200,30200,0
|
|
20230818,164600,26317300,30200,30200,30200,30200,0
|
|
20230818,164500,26317300,30200,30200,30200,30200,0
|
|
20230818,164400,26317300,30200,30200,30200,30200,0
|
|
20230818,164300,26317300,30200,30200,30200,30200,0
|
|
20230818,164200,26317300,30200,30200,30200,30200,0
|
|
20230818,164100,26317300,30200,30200,30200,30200,0
|
|
20230818,164000,26317300,30200,30200,30200,30200,0
|
|
20230818,163900,26317300,30200,30200,30200,30200,0
|
|
20230818,163800,26317300,30200,30200,30200,30200,0
|
|
20230818,163700,26317300,30200,30200,30200,30200,0
|
|
20230818,163600,26317300,30200,30200,30200,30200,0
|
|
20230818,163500,26317300,30200,30200,30200,30200,0
|
|
20230818,163400,26317300,30200,30200,30200,30200,0
|
|
20230818,163300,26317300,30200,30200,30200,30200,0
|
|
20230818,163200,26317300,30200,30200,30200,30200,0
|
|
20230818,163100,26317300,30200,30200,30200,30200,0
|
|
20230818,163000,26317300,30200,30200,30200,30200,0
|
|
20230818,162900,26317300,30200,30200,30200,30200,0
|
|
20230818,162800,26317300,30200,30200,30200,30200,0
|
|
20230818,162700,26317300,30200,30200,30200,30200,0
|
|
20230818,162600,26317300,30200,30200,30200,30200,30
|
|
20230818,162500,26317300,30200,30200,30200,30200,0
|
|
20230818,162400,26317300,30200,30200,30200,30200,0
|
|
20230818,162300,26317300,30200,30200,30200,30200,0
|
|
20230818,162200,26317300,30200,30200,30200,30200,0
|
|
20230818,162100,26317300,30200,30200,30200,30200,0
|
|
20230818,162000,26317300,30200,30200,30200,30200,0
|
|
20230818,161900,26317300,30200,30200,30200,30200,0
|
|
20230818,161800,26317300,30200,30200,30200,30200,0
|
|
20230818,161700,26317300,30200,30200,30200,30200,0
|
|
20230818,161600,26317300,30200,30200,30200,30200,0
|
|
20230818,161500,26317300,30200,30200,30200,30200,0
|
|
20230818,161400,26317300,30200,30200,30200,30200,0
|
|
20230818,161300,26317300,30200,30200,30200,30200,0
|
|
20230818,161200,26317300,30200,30200,30200,30200,0
|
|
20230818,161100,26317300,30200,30200,30200,30200,0
|
|
20230818,161000,26317300,30200,30200,30200,30200,0
|
|
20230818,160900,26317300,30200,30200,30200,30200,0
|
|
20230818,160800,26317300,30200,30200,30200,30200,0
|
|
20230818,160700,26317300,30200,30200,30200,30200,0
|
|
20230818,160600,26317300,30200,30200,30200,30200,0
|
|
20230818,160500,26317300,30200,30200,30200,30200,0
|
|
20230818,160400,26317300,30200,30200,30200,30200,0
|
|
20230818,160300,26317300,30200,30200,30200,30200,0
|
|
20230818,160200,26317300,30200,30200,30200,30200,0
|
|
20230818,160100,26317300,30200,30200,30200,30200,0
|
|
20230818,160000,26317300,30200,30200,30200,30200,0
|
|
20230818,155900,26317300,30200,30200,30200,30200,0
|
|
20230818,155800,26317300,30200,30200,30200,30200,0
|
|
20230818,155700,26317300,30200,30200,30200,30200,0
|
|
20230818,155600,26317300,30200,30200,30200,30200,30
|
|
20230818,155500,26317300,30200,30200,30200,30200,0
|
|
20230818,155400,26317300,30200,30200,30200,30200,0
|
|
20230818,155300,26317300,30200,30200,30200,30200,0
|
|
20230818,155200,26317300,30200,30200,30200,30200,0
|
|
20230818,155100,26317300,30200,30200,30200,30200,0
|
|
20230818,155000,26317300,30200,30200,30200,30200,0
|
|
20230818,154900,26317300,30200,30200,30200,30200,0
|
|
20230818,154800,26317300,30200,30200,30200,30200,0
|
|
20230818,154700,26317300,30200,30200,30200,30200,0
|
|
20230818,154600,26317300,30200,30200,30200,30200,0
|
|
20230818,154500,26317300,30200,30200,30200,30200,0
|
|
20230818,154400,26317300,30200,30200,30200,30200,0
|
|
20230818,154300,26317300,30200,30200,30200,30200,0
|
|
20230818,154200,26317300,30200,30200,30200,30200,0
|
|
20230818,154100,26317300,30200,30200,30200,30200,0
|
|
20230818,154000,26317300,30200,30200,30200,30200,0
|
|
20230818,153900,26317300,30200,30200,30200,30200,0
|
|
20230818,153800,26317300,30200,30200,30200,30200,0
|
|
20230818,153700,26317300,30200,30200,30200,30200,0
|
|
20230818,153600,26317300,30200,30200,30200,30200,0
|
|
20230818,153500,26317300,30200,30200,30200,30200,0
|
|
20230818,153400,26317300,30200,30200,30200,30200,0
|
|
20230818,153300,26317300,30200,30200,30200,30200,0
|
|
20230818,153200,26317300,30200,30200,30200,30200,0
|
|
20230818,153100,26317300,30200,30200,30200,30200,0
|
|
20230818,153000,26317300,30200,30200,30200,30200,30
|
|
20230818,152900,25411300,30250,30250,30250,30250,0
|
|
20230818,152800,25411300,30250,30250,30250,30250,0
|
|
20230818,152700,25411300,30250,30250,30250,30250,0
|
|
20230818,152600,25411300,30250,30250,30250,30250,0
|
|
20230818,152500,25411300,30250,30250,30250,30250,0
|
|
20230818,152400,25411300,30250,30250,30250,30250,0
|
|
20230818,152300,25411300,30250,30250,30250,30250,0
|
|
20230818,152200,25411300,30250,30250,30250,30250,0
|
|
20230818,152100,25411300,30250,30250,30250,30250,0
|
|
20230818,152000,25411300,30250,30250,30250,30250,0
|
|
20230818,151900,25411300,30250,30250,30250,30250,31
|
|
20230818,151800,24473550,30250,30250,30250,30250,1
|
|
20230818,151700,24443300,30250,30250,30250,30250,0
|
|
20230818,151600,24443300,30250,30300,30300,30250,54
|
|
20230818,151500,22807850,30300,30300,30300,30300,0
|
|
20230818,151400,22807850,30300,30300,30300,30300,0
|
|
20230818,151300,22807850,30300,30300,30300,30300,0
|
|
20230818,151200,22807850,30300,30300,30300,30300,0
|
|
20230818,151100,22807850,30300,30300,30300,30300,0
|
|
20230818,151000,22807850,30300,30300,30300,30300,1
|
|
20230818,150900,22777550,30350,30350,30350,30350,0
|
|
20230818,150800,22777550,30350,30350,30350,30350,2
|
|
20230818,150700,22716850,30300,30300,30300,30300,0
|
|
20230818,150600,22716850,30300,30300,30300,30300,0
|
|
20230818,150500,22716850,30300,30300,30300,30300,0
|
|
20230818,150400,22716850,30300,30300,30300,30300,0
|
|
20230818,150300,22716850,30300,30300,30300,30300,0
|
|
20230818,150200,22716850,30300,30300,30300,30300,0
|
|
20230818,150100,22716850,30300,30300,30300,30300,0
|
|
20230818,150000,22716850,30300,30300,30300,30300,1
|
|
20230818,145900,22686550,30300,30350,30350,30300,31
|
|
20230818,145800,21745750,30300,30300,30300,30300,0
|
|
20230818,145700,21745750,30300,30300,30300,30300,0
|
|
20230818,145600,21745750,30300,30300,30300,30300,0
|
|
20230818,145500,21745750,30300,30300,30300,30300,0
|
|
20230818,145400,21745750,30300,30300,30300,30300,0
|
|
20230818,145300,21745750,30300,30300,30300,30300,0
|
|
20230818,145200,21745750,30300,30300,30300,30300,0
|
|
20230818,145100,21745750,30300,30300,30300,30300,0
|
|
20230818,145000,21745750,30300,30300,30300,30300,0
|
|
20230818,144900,21745750,30300,30300,30300,30300,0
|
|
20230818,144800,21745750,30300,30300,30300,30300,0
|
|
20230818,144700,21745750,30300,30300,30300,30300,0
|
|
20230818,144600,21745750,30300,30300,30300,30300,0
|
|
20230818,144500,21745750,30300,30300,30300,30300,0
|
|
20230818,144400,21745750,30300,30300,30300,30300,0
|
|
20230818,144300,21745750,30300,30300,30300,30300,0
|
|
20230818,144200,21745750,30300,30300,30300,30300,0
|
|
20230818,144100,21745750,30300,30300,30300,30300,0
|
|
20230818,144000,21745750,30300,30300,30300,30300,10
|
|
20230818,143900,21442750,30300,30350,30350,30300,21
|
|
20230818,143800,20806400,30300,30300,30300,30300,0
|
|
20230818,143700,20806400,30300,30300,30300,30300,0
|
|
20230818,143600,20806400,30300,30300,30300,30300,0
|
|
20230818,143500,20806400,30300,30300,30300,30300,0
|
|
20230818,143400,20806400,30300,30300,30300,30300,0
|
|
20230818,143300,20806400,30300,30300,30300,30300,0
|
|
20230818,143200,20806400,30300,30300,30300,30300,0
|
|
20230818,143100,20806400,30300,30300,30300,30300,0
|
|
20230818,143000,20806400,30300,30300,30300,30300,0
|
|
20230818,142900,20806400,30300,30300,30300,30300,0
|
|
20230818,142800,20806400,30300,30300,30300,30300,0
|
|
20230818,142700,20806400,30300,30300,30300,30300,0
|
|
20230818,142600,20806400,30300,30300,30300,30300,0
|
|
20230818,142500,20806400,30300,30300,30300,30300,0
|
|
20230818,142400,20806400,30300,30350,30350,30300,6
|
|
20230818,142300,20624350,30350,30350,30350,30350,0
|
|
20230818,142200,20624350,30350,30350,30350,30350,0
|
|
20230818,142100,20624350,30350,30350,30350,30350,0
|
|
20230818,142000,20624350,30350,30350,30350,30350,0
|
|
20230818,141900,20624350,30350,30350,30350,30350,0
|
|
20230818,141800,20624350,30350,30350,30350,30350,0
|
|
20230818,141700,20624350,30350,30350,30350,30350,0
|
|
20230818,141600,20624350,30350,30350,30350,30350,0
|
|
20230818,141500,20624350,30350,30350,30350,30350,10
|
|
20230818,141400,20320850,30300,30300,30300,30300,0
|
|
20230818,141300,20320850,30300,30300,30300,30300,0
|
|
20230818,141200,20320850,30300,30300,30300,30300,0
|
|
20230818,141100,20320850,30300,30300,30300,30300,0
|
|
20230818,141000,20320850,30300,30300,30300,30300,0
|
|
20230818,140900,20320850,30300,30300,30300,30300,0
|
|
20230818,140800,20320850,30300,30300,30300,30300,0
|
|
20230818,140700,20320850,30300,30300,30300,30300,0
|
|
20230818,140600,20320850,30300,30300,30300,30300,0
|
|
20230818,140500,20320850,30300,30300,30300,30300,0
|
|
20230818,140400,20320850,30300,30300,30300,30300,0
|
|
20230818,140300,20320850,30300,30300,30300,30300,0
|
|
20230818,140200,20320850,30300,30300,30300,30300,0
|
|
20230818,140100,20320850,30300,30300,30300,30300,0
|
|
20230818,140000,20320850,30300,30300,30300,30300,0
|
|
20230818,135900,20320850,30300,30300,30300,30300,0
|
|
20230818,135800,20320850,30300,30300,30300,30300,0
|
|
20230818,135700,20320850,30300,30300,30300,30300,0
|
|
20230818,135600,20320850,30300,30300,30300,30300,0
|
|
20230818,135500,20320850,30300,30300,30300,30300,0
|
|
20230818,135400,20320850,30300,30300,30300,30300,0
|
|
20230818,135300,20320850,30300,30300,30300,30300,0
|
|
20230818,135200,20320850,30300,30300,30300,30300,0
|
|
20230818,135100,20320850,30300,30300,30300,30300,0
|
|
20230818,135000,20320850,30300,30300,30300,30300,0
|
|
20230818,134900,20320850,30300,30300,30300,30300,0
|
|
20230818,134800,20320850,30300,30300,30300,30300,0
|
|
20230818,134700,20320850,30300,30300,30300,30300,0
|
|
20230818,134600,20320850,30300,30300,30300,30300,0
|
|
20230818,134500,20320850,30300,30300,30300,30300,0
|
|
20230818,134400,20320850,30300,30300,30300,30300,2
|
|
20230818,134300,20260250,30350,30350,30350,30350,0
|
|
20230818,134200,20260250,30350,30350,30350,30350,0
|
|
20230818,134100,20260250,30350,30350,30350,30350,0
|
|
20230818,134000,20260250,30350,30350,30350,30350,0
|
|
20230818,133900,20260250,30350,30350,30350,30350,0
|
|
20230818,133800,20260250,30350,30350,30350,30350,0
|
|
20230818,133700,20260250,30350,30350,30350,30350,0
|
|
20230818,133600,20260250,30350,30350,30350,30350,0
|
|
20230818,133500,20260250,30350,30350,30350,30350,0
|
|
20230818,133400,20260250,30350,30350,30350,30350,0
|
|
20230818,133300,20260250,30350,30350,30350,30350,0
|
|
20230818,133200,20260250,30350,30350,30350,30350,0
|
|
20230818,133100,20260250,30350,30350,30350,30350,0
|
|
20230818,133000,20260250,30350,30350,30350,30350,0
|
|
20230818,132900,20260250,30350,30350,30350,30350,0
|
|
20230818,132800,20260250,30350,30350,30350,30350,0
|
|
20230818,132700,20260250,30350,30350,30350,30350,0
|
|
20230818,132600,20260250,30350,30350,30350,30350,0
|
|
20230818,132500,20260250,30350,30350,30350,30350,0
|
|
20230818,132400,20260250,30350,30350,30350,30350,0
|
|
20230818,132300,20260250,30350,30350,30350,30350,0
|
|
20230818,132200,20260250,30350,30350,30350,30350,3
|
|
20230818,132100,20169200,30350,30350,30350,30350,0
|
|
20230818,132000,20169200,30350,30350,30350,30350,0
|
|
20230818,131900,20169200,30350,30350,30350,30350,0
|
|
20230818,131800,20169200,30350,30350,30350,30350,0
|
|
20230818,131700,20169200,30350,30350,30350,30350,0
|
|
20230818,131600,20169200,30350,30350,30350,30350,0
|
|
20230818,131500,20169200,30350,30350,30350,30350,5
|
|
20230818,131400,20017450,30300,30300,30300,30300,0
|
|
20230818,131300,20017450,30300,30300,30300,30300,0
|
|
20230818,131200,20017450,30300,30300,30300,30300,0
|
|
20230818,131100,20017450,30300,30300,30300,30300,3
|
|
20230818,131000,19926550,30350,30350,30350,30350,3
|
|
20230818,130900,19835500,30350,30350,30350,30350,0
|
|
20230818,130800,19835500,30350,30350,30350,30350,0
|
|
20230818,130700,19835500,30350,30350,30350,30350,0
|
|
20230818,130600,19835500,30350,30350,30350,30350,0
|
|
20230818,130500,19835500,30350,30350,30350,30350,0
|
|
20230818,130400,19835500,30350,30350,30350,30350,0
|
|
20230818,130300,19835500,30350,30350,30350,30350,0
|
|
20230818,130200,19835500,30350,30350,30350,30350,4
|
|
20230818,130100,19714100,30350,30350,30350,30350,1
|
|
20230818,130000,19683750,30300,30300,30300,30300,0
|
|
20230818,125900,19683750,30300,30300,30300,30300,0
|
|
20230818,125800,19683750,30300,30300,30300,30300,0
|
|
20230818,125700,19683750,30300,30300,30300,30300,0
|
|
20230818,125600,19683750,30300,30300,30300,30300,1
|
|
20230818,125500,19653450,30350,30350,30350,30350,0
|
|
20230818,125400,19653450,30350,30350,30350,30350,0
|
|
20230818,125300,19653450,30350,30350,30350,30350,3
|
|
20230818,125200,19562400,30300,30300,30300,30300,0
|
|
20230818,125100,19562400,30300,30300,30300,30300,0
|
|
20230818,125000,19562400,30300,30300,30300,30300,0
|
|
20230818,124900,19562400,30300,30300,30300,30300,0
|
|
20230818,124800,19562400,30300,30300,30300,30300,0
|
|
20230818,124700,19562400,30300,30300,30300,30300,0
|
|
20230818,124600,19562400,30300,30300,30300,30300,0
|
|
20230818,124500,19562400,30300,30300,30300,30300,0
|
|
20230818,124400,19562400,30300,30300,30300,30300,0
|
|
20230818,124300,19562400,30300,30300,30300,30300,0
|
|
20230818,124200,19562400,30300,30300,30300,30300,0
|
|
20230818,124100,19562400,30300,30300,30300,30300,0
|
|
20230818,124000,19562400,30300,30300,30300,30300,0
|
|
20230818,123900,19562400,30300,30300,30300,30300,0
|
|
20230818,123800,19562400,30300,30300,30300,30300,0
|
|
20230818,123700,19562400,30300,30300,30300,30300,0
|
|
20230818,123600,19562400,30300,30300,30300,30300,1
|
|
20230818,123500,19532100,30350,30350,30350,30350,4
|
|
20230818,123400,19410700,30300,30300,30300,30300,0
|
|
20230818,123300,19410700,30300,30300,30300,30300,0
|
|
20230818,123200,19410700,30300,30300,30300,30300,0
|
|
20230818,123100,19410700,30300,30300,30300,30300,0
|
|
20230818,123000,19410700,30300,30300,30300,30300,0
|
|
20230818,122900,19410700,30300,30300,30300,30300,0
|
|
20230818,122800,19410700,30300,30300,30300,30300,0
|
|
20230818,122700,19410700,30300,30300,30300,30300,0
|
|
20230818,122600,19410700,30300,30300,30300,30300,0
|
|
20230818,122500,19410700,30300,30300,30300,30300,0
|
|
20230818,122400,19410700,30300,30300,30300,30300,0
|
|
20230818,122300,19410700,30300,30300,30300,30300,0
|
|
20230818,122200,19410700,30300,30300,30300,30300,0
|
|
20230818,122100,19410700,30300,30300,30300,30300,0
|
|
20230818,122000,19410700,30300,30300,30300,30300,0
|
|
20230818,121900,19410700,30300,30300,30300,30300,0
|
|
20230818,121800,19410700,30300,30300,30300,30300,0
|
|
20230818,121700,19410700,30300,30300,30300,30300,0
|
|
20230818,121600,19410700,30300,30300,30300,30300,0
|
|
20230818,121500,19410700,30300,30300,30300,30300,15
|
|
20230818,121400,18956200,30300,30350,30350,30300,122
|
|
20230818,121300,15258000,30400,30400,30400,30400,0
|
|
20230818,121200,15258000,30400,30400,30400,30400,0
|
|
20230818,121100,15258000,30400,30400,30400,30400,0
|
|
20230818,121000,15258000,30400,30400,30400,30400,0
|
|
20230818,120900,15258000,30400,30400,30400,30400,0
|
|
20230818,120800,15258000,30400,30400,30400,30400,0
|
|
20230818,120700,15258000,30400,30400,30400,30400,0
|
|
20230818,120600,15258000,30400,30400,30400,30400,0
|
|
20230818,120500,15258000,30400,30400,30400,30400,0
|
|
20230818,120400,15258000,30400,30400,30400,30400,0
|
|
20230818,120300,15258000,30400,30400,30400,30400,0
|
|
20230818,120200,15258000,30400,30400,30400,30400,0
|
|
20230818,120100,15258000,30400,30400,30400,30400,0
|
|
20230818,120000,15258000,30400,30400,30400,30400,0
|
|
20230818,115900,15258000,30400,30400,30400,30400,0
|
|
20230818,115800,15258000,30400,30400,30400,30400,0
|
|
20230818,115700,15258000,30400,30400,30400,30400,0
|
|
20230818,115600,15258000,30400,30400,30400,30400,0
|
|
20230818,115500,15258000,30400,30400,30400,30400,0
|
|
20230818,115400,15258000,30400,30400,30400,30400,0
|
|
20230818,115300,15258000,30400,30400,30400,30400,0
|
|
20230818,115200,15258000,30400,30400,30400,30400,0
|
|
20230818,115100,15258000,30400,30400,30400,30400,0
|
|
20230818,115000,15258000,30400,30400,30400,30400,0
|
|
20230818,114900,15258000,30400,30400,30400,30400,0
|
|
20230818,114800,15258000,30400,30400,30400,30400,0
|
|
20230818,114700,15258000,30400,30400,30400,30400,0
|
|
20230818,114600,15258000,30400,30400,30400,30400,0
|
|
20230818,114500,15258000,30400,30400,30400,30400,0
|
|
20230818,114400,15258000,30400,30400,30400,30400,0
|
|
20230818,114300,15258000,30400,30400,30400,30400,0
|
|
20230818,114200,15258000,30400,30400,30400,30400,0
|
|
20230818,114100,15258000,30400,30400,30400,30400,0
|
|
20230818,114000,15258000,30400,30400,30400,30400,0
|
|
20230818,113900,15258000,30400,30400,30400,30400,0
|
|
20230818,113800,15258000,30400,30400,30400,30400,0
|
|
20230818,113700,15258000,30400,30400,30400,30400,6
|
|
20230818,113600,15075600,30350,30350,30350,30350,0
|
|
20230818,113500,15075600,30350,30350,30350,30350,0
|
|
20230818,113400,15075600,30350,30350,30350,30350,0
|
|
20230818,113300,15075600,30350,30350,30350,30350,0
|
|
20230818,113200,15075600,30350,30350,30350,30350,0
|
|
20230818,113100,15075600,30350,30350,30350,30350,0
|
|
20230818,113000,15075600,30350,30350,30350,30350,0
|
|
20230818,112900,15075600,30350,30350,30350,30350,0
|
|
20230818,112800,15075600,30350,30350,30350,30350,0
|
|
20230818,112700,15075600,30350,30350,30350,30350,0
|
|
20230818,112600,15075600,30350,30350,30350,30350,0
|
|
20230818,112500,15075600,30350,30350,30350,30350,0
|
|
20230818,112400,15075600,30350,30350,30350,30350,1
|
|
20230818,112300,15045250,30350,30350,30350,30350,2
|
|
20230818,112200,14984550,30400,30400,30400,30350,12
|
|
20230818,112100,14620050,30350,30400,30400,30350,171
|
|
20230818,112000,9423100,30400,30400,30400,30400,0
|
|
20230818,111900,9423100,30400,30400,30400,30400,0
|
|
20230818,111800,9423100,30400,30400,30400,30400,0
|
|
20230818,111700,9423100,30400,30400,30400,30400,0
|
|
20230818,111600,9423100,30400,30400,30400,30400,1
|
|
20230818,111500,9392700,30400,30400,30400,30400,59
|
|
20230818,111400,7599100,30400,30400,30400,30400,0
|
|
20230818,111300,7599100,30400,30450,30450,30400,81
|
|
20230818,111200,5133400,30450,30450,30450,30450,0
|
|
20230818,111100,5133400,30450,30450,30450,30450,0
|
|
20230818,111000,5133400,30450,30450,30450,30450,0
|
|
20230818,110900,5133400,30450,30450,30450,30450,0
|
|
20230818,110800,5133400,30450,30450,30450,30450,0
|
|
20230818,110700,5133400,30450,30450,30450,30450,0
|
|
20230818,110600,5133400,30450,30450,30450,30450,0
|
|
20230818,110500,5133400,30450,30450,30450,30450,0
|
|
20230818,110400,5133400,30450,30450,30450,30450,0
|
|
20230818,110300,5133400,30450,30450,30450,30450,0
|
|
20230818,110200,5133400,30450,30450,30450,30450,0
|
|
20230818,110100,5133400,30450,30450,30450,30450,0
|
|
20230818,110000,5133400,30450,30450,30450,30450,0
|
|
20230818,105900,5133400,30450,30600,30600,30450,79
|
|
20230818,105800,2724350,30600,30600,30600,30600,0
|
|
20230818,105700,2724350,30600,30600,30600,30600,0
|
|
20230818,105600,2724350,30600,30600,30600,30600,0
|
|
20230818,105500,2724350,30600,30600,30600,30600,0
|
|
20230818,105400,2724350,30600,30600,30600,30600,0
|
|
20230818,105300,2724350,30600,30600,30600,30600,0
|
|
20230818,105200,2724350,30600,30600,30600,30600,0
|
|
20230818,105100,2724350,30600,30600,30600,30600,0
|
|
20230818,105000,2724350,30600,30600,30600,30600,0
|
|
20230818,104900,2724350,30600,30600,30600,30600,0
|
|
20230818,104800,2724350,30600,30600,30600,30600,1
|
|
20230818,104700,2693750,30600,30600,30600,30600,0
|
|
20230818,104600,2693750,30600,30600,30600,30600,0
|
|
20230818,104500,2693750,30600,30600,30600,30600,0
|
|
20230818,104400,2693750,30600,30600,30600,30600,0
|
|
20230818,104300,2693750,30600,30600,30600,30600,0
|
|
20230818,104200,2693750,30600,30600,30600,30600,0
|
|
20230818,104100,2693750,30600,30600,30600,30600,0
|
|
20230818,104000,2693750,30600,30600,30600,30600,0
|
|
20230818,103900,2693750,30600,30600,30600,30600,0
|
|
20230818,103800,2693750,30600,30600,30600,30600,0
|
|
20230818,103700,2693750,30600,30600,30600,30600,0
|
|
20230818,103600,2693750,30600,30600,30600,30600,0
|
|
20230818,103500,2693750,30600,30600,30600,30600,1
|
|
20230818,103400,2663150,30600,30600,30600,30600,0
|
|
20230818,103300,2663150,30600,30600,30600,30600,0
|
|
20230818,103200,2663150,30600,30600,30600,30600,0
|
|
20230818,103100,2663150,30600,30600,30600,30600,0
|
|
20230818,103000,2663150,30600,30600,30600,30600,0
|
|
20230818,102900,2663150,30600,30600,30600,30600,0
|
|
20230818,102800,2663150,30600,30600,30600,30600,0
|
|
20230818,102700,2663150,30600,30600,30600,30600,0
|
|
20230818,102600,2663150,30600,30600,30600,30600,0
|
|
20230818,102500,2663150,30600,30600,30600,30600,0
|
|
20230818,102400,2663150,30600,30600,30600,30600,0
|
|
20230818,102300,2663150,30600,30600,30600,30600,0
|
|
20230818,102200,2663150,30600,30600,30600,30600,0
|
|
20230818,102100,2663150,30600,30600,30600,30600,0
|
|
20230818,102000,2663150,30600,30600,30600,30600,0
|
|
20230818,101900,2663150,30600,30600,30600,30600,0
|
|
20230818,101800,2663150,30600,30600,30600,30600,0
|
|
20230818,101700,2663150,30600,30600,30600,30600,20
|
|
20230818,101600,2051150,30600,30600,30600,30600,0
|
|
20230818,101500,2051150,30600,30600,30600,30600,0
|
|
20230818,101400,2051150,30600,30600,30600,30600,0
|
|
20230818,101300,2051150,30600,30600,30600,30600,0
|
|
20230818,101200,2051150,30600,30600,30600,30600,0
|
|
20230818,101100,2051150,30600,30600,30600,30600,0
|
|
20230818,101000,2051150,30600,30600,30600,30600,0
|
|
20230818,100900,2051150,30600,30600,30600,30600,0
|
|
20230818,100800,2051150,30600,30600,30600,30600,0
|
|
20230818,100700,2051150,30600,30600,30600,30600,0
|
|
20230818,100600,2051150,30600,30600,30600,30600,0
|
|
20230818,100500,2051150,30600,30600,30600,30600,0
|
|
20230818,100400,2051150,30600,30600,30600,30600,0
|
|
20230818,100300,2051150,30600,30600,30600,30600,0
|
|
20230818,100200,2051150,30600,30600,30600,30600,0
|
|
20230818,100100,2051150,30600,30600,30600,30600,0
|
|
20230818,100000,2051150,30600,30600,30600,30600,0
|
|
20230818,095900,2051150,30600,30600,30600,30600,0
|
|
20230818,095800,2051150,30600,30650,30650,30600,4
|
|
20230818,095700,1928600,30600,30600,30600,30600,0
|
|
20230818,095600,1928600,30600,30600,30600,30600,3
|
|
20230818,095500,1836800,30600,30600,30600,30600,11
|
|
20230818,095400,1500200,30600,30600,30600,30600,0
|
|
20230818,095300,1500200,30600,30600,30600,30600,10
|
|
20230818,095200,1194200,30600,30650,30650,30600,12
|
|
20230818,095100,826500,30600,30600,30600,30600,0
|
|
20230818,095000,826500,30600,30600,30600,30600,0
|
|
20230818,094900,826500,30600,30600,30600,30600,0
|
|
20230818,094800,826500,30600,30600,30600,30600,0
|
|
20230818,094700,826500,30600,30600,30600,30600,0
|
|
20230818,094600,826500,30600,30600,30600,30600,1
|
|
20230818,094500,795900,30600,30650,30650,30600,10
|
|
20230818,094400,489750,30600,30600,30600,30600,0
|
|
20230818,094300,489750,30600,30600,30600,30600,12
|
|
20230818,094200,122550,30600,30600,30600,30600,0
|
|
20230818,094100,122550,30600,30600,30600,30600,0
|
|
20230818,094000,122550,30600,30600,30600,30600,0
|
|
20230818,093900,122550,30600,30600,30600,30600,0
|
|
20230818,093800,122550,30600,30600,30600,30600,0
|
|
20230818,093700,122550,30600,30600,30600,30600,0
|
|
20230818,093600,122550,30600,30600,30600,30600,0
|
|
20230818,093500,122550,30600,30600,30600,30600,0
|
|
20230818,093400,122550,30600,30600,30600,30600,0
|
|
20230818,093300,122550,30600,30600,30600,30600,0
|
|
20230818,093200,122550,30600,30600,30600,30600,0
|
|
20230818,093100,122550,30600,30600,30600,30600,0
|
|
20230818,093000,122550,30600,30600,30600,30600,0
|
|
20230818,092900,122550,30600,30600,30600,30600,0
|
|
20230818,092800,122550,30600,30600,30600,30600,0
|
|
20230818,092700,122550,30600,30600,30600,30600,0
|
|
20230818,092600,122550,30600,30600,30600,30600,0
|
|
20230818,092500,122550,30600,30600,30600,30600,0
|
|
20230818,092400,122550,30600,30600,30600,30600,0
|
|
20230818,092300,122550,30600,30600,30600,30600,0
|
|
20230818,092200,122550,30600,30600,30600,30600,0
|
|
20230818,092100,122550,30600,30600,30600,30600,0
|
|
20230818,092000,122550,30600,30600,30600,30600,0
|
|
20230818,091900,122550,30600,30600,30600,30600,0
|
|
20230818,091800,122550,30600,30600,30600,30600,0
|
|
20230818,091700,122550,30600,30600,30600,30600,0
|
|
20230818,091600,122550,30600,30600,30600,30600,0
|
|
20230818,091500,122550,30600,30700,30700,30600,2
|
|
20230818,091400,61250,30650,30650,30650,30650,0
|
|
20230818,091300,61250,30650,30650,30650,30650,0
|
|
20230818,091200,61250,30650,30650,30650,30650,0
|
|
20230818,091100,61250,30650,30650,30650,30650,0
|
|
20230818,091000,61250,30650,30650,30650,30650,1
|
|
20230818,090900,30600,30600,30600,30600,30600,0
|
|
20230818,090800,30600,30600,30600,30600,30600,0
|
|
20230818,090700,30600,30600,30600,30600,30600,0
|
|
20230818,090600,30600,30600,30600,30600,30600,0
|
|
20230818,090500,30600,30600,30600,30600,30600,0
|
|
20230818,090400,30600,30600,30600,30600,30600,0
|
|
20230818,090300,30600,30600,30600,30600,30600,0
|
|
20230818,090200,30600,30600,30600,30600,30600,0
|
|
20230818,090100,30600,30600,30600,30600,30600,0
|
|
20230818,090000,30600,30600,30600,30600,30600,1
|