599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185600,22566850,30300,30300,30300,30300,14
|
|
20230822,185500,22566850,30300,30300,30300,30300,0
|
|
20230822,185400,22566850,30300,30300,30300,30300,0
|
|
20230822,185300,22566850,30300,30300,30300,30300,0
|
|
20230822,185200,22566850,30300,30300,30300,30300,0
|
|
20230822,185100,22566850,30300,30300,30300,30300,0
|
|
20230822,185000,22566850,30300,30300,30300,30300,0
|
|
20230822,184900,22566850,30300,30300,30300,30300,0
|
|
20230822,184800,22566850,30300,30300,30300,30300,0
|
|
20230822,184700,22566850,30300,30300,30300,30300,0
|
|
20230822,184600,22566850,30300,30300,30300,30300,0
|
|
20230822,184500,22566850,30300,30300,30300,30300,0
|
|
20230822,184400,22566850,30300,30300,30300,30300,0
|
|
20230822,184300,22566850,30300,30300,30300,30300,0
|
|
20230822,184200,22566850,30300,30300,30300,30300,0
|
|
20230822,184100,22566850,30300,30300,30300,30300,0
|
|
20230822,184000,22566850,30300,30300,30300,30300,0
|
|
20230822,183900,22566850,30300,30300,30300,30300,0
|
|
20230822,183800,22566850,30300,30300,30300,30300,0
|
|
20230822,183700,22566850,30300,30300,30300,30300,0
|
|
20230822,183600,22566850,30300,30300,30300,30300,0
|
|
20230822,183500,22566850,30300,30300,30300,30300,0
|
|
20230822,183400,22566850,30300,30300,30300,30300,0
|
|
20230822,183300,22566850,30300,30300,30300,30300,0
|
|
20230822,183200,22566850,30300,30300,30300,30300,0
|
|
20230822,183100,22566850,30300,30300,30300,30300,0
|
|
20230822,183000,22566850,30300,30300,30300,30300,0
|
|
20230822,182900,22566850,30300,30300,30300,30300,0
|
|
20230822,182800,22566850,30300,30300,30300,30300,0
|
|
20230822,182700,22566850,30300,30300,30300,30300,0
|
|
20230822,182600,22566850,30300,30300,30300,30300,14
|
|
20230822,182500,22566850,30300,30300,30300,30300,0
|
|
20230822,182400,22566850,30300,30300,30300,30300,0
|
|
20230822,182300,22566850,30300,30300,30300,30300,0
|
|
20230822,182200,22566850,30300,30300,30300,30300,0
|
|
20230822,182100,22566850,30300,30300,30300,30300,0
|
|
20230822,182000,22566850,30300,30300,30300,30300,0
|
|
20230822,181900,22566850,30300,30300,30300,30300,0
|
|
20230822,181800,22566850,30300,30300,30300,30300,0
|
|
20230822,181700,22566850,30300,30300,30300,30300,0
|
|
20230822,181600,22566850,30300,30300,30300,30300,0
|
|
20230822,181500,22566850,30300,30300,30300,30300,0
|
|
20230822,181400,22566850,30300,30300,30300,30300,0
|
|
20230822,181300,22566850,30300,30300,30300,30300,0
|
|
20230822,181200,22566850,30300,30300,30300,30300,0
|
|
20230822,181100,22566850,30300,30300,30300,30300,0
|
|
20230822,181000,22566850,30300,30300,30300,30300,0
|
|
20230822,180900,22566850,30300,30300,30300,30300,0
|
|
20230822,180800,22566850,30300,30300,30300,30300,0
|
|
20230822,180700,22566850,30300,30300,30300,30300,0
|
|
20230822,180600,22566850,30300,30300,30300,30300,0
|
|
20230822,180500,22566850,30300,30300,30300,30300,0
|
|
20230822,180400,22566850,30300,30300,30300,30300,0
|
|
20230822,180300,22566850,30300,30300,30300,30300,0
|
|
20230822,180200,22566850,30300,30300,30300,30300,0
|
|
20230822,180100,22566850,30300,30300,30300,30300,0
|
|
20230822,180000,22566850,30300,30300,30300,30300,0
|
|
20230822,175900,22566850,30300,30300,30300,30300,0
|
|
20230822,175800,22566850,30300,30300,30300,30300,0
|
|
20230822,175700,22566850,30300,30300,30300,30300,0
|
|
20230822,175600,22566850,30300,30300,30300,30300,14
|
|
20230822,175500,22566850,30300,30300,30300,30300,0
|
|
20230822,175400,22566850,30300,30300,30300,30300,0
|
|
20230822,175300,22566850,30300,30300,30300,30300,0
|
|
20230822,175200,22566850,30300,30300,30300,30300,0
|
|
20230822,175100,22566850,30300,30300,30300,30300,0
|
|
20230822,175000,22566850,30300,30300,30300,30300,0
|
|
20230822,174900,22566850,30300,30300,30300,30300,0
|
|
20230822,174800,22566850,30300,30300,30300,30300,0
|
|
20230822,174700,22566850,30300,30300,30300,30300,0
|
|
20230822,174600,22566850,30300,30300,30300,30300,0
|
|
20230822,174500,22566850,30300,30300,30300,30300,0
|
|
20230822,174400,22566850,30300,30300,30300,30300,0
|
|
20230822,174300,22566850,30300,30300,30300,30300,0
|
|
20230822,174200,22566850,30300,30300,30300,30300,0
|
|
20230822,174100,22566850,30300,30300,30300,30300,0
|
|
20230822,174000,22566850,30300,30300,30300,30300,0
|
|
20230822,173900,22566850,30300,30300,30300,30300,0
|
|
20230822,173800,22566850,30300,30300,30300,30300,0
|
|
20230822,173700,22566850,30300,30300,30300,30300,0
|
|
20230822,173600,22566850,30300,30300,30300,30300,0
|
|
20230822,173500,22566850,30300,30300,30300,30300,0
|
|
20230822,173400,22566850,30300,30300,30300,30300,0
|
|
20230822,173300,22566850,30300,30300,30300,30300,0
|
|
20230822,173200,22566850,30300,30300,30300,30300,0
|
|
20230822,173100,22566850,30300,30300,30300,30300,0
|
|
20230822,173000,22566850,30300,30300,30300,30300,0
|
|
20230822,172900,22566850,30300,30300,30300,30300,0
|
|
20230822,172800,22566850,30300,30300,30300,30300,0
|
|
20230822,172700,22566850,30300,30300,30300,30300,0
|
|
20230822,172600,22566850,30300,30300,30300,30300,14
|
|
20230822,172500,22566850,30300,30300,30300,30300,0
|
|
20230822,172400,22566850,30300,30300,30300,30300,0
|
|
20230822,172300,22566850,30300,30300,30300,30300,0
|
|
20230822,172200,22566850,30300,30300,30300,30300,0
|
|
20230822,172100,22566850,30300,30300,30300,30300,0
|
|
20230822,172000,22566850,30300,30300,30300,30300,0
|
|
20230822,171900,22566850,30300,30300,30300,30300,0
|
|
20230822,171800,22566850,30300,30300,30300,30300,0
|
|
20230822,171700,22566850,30300,30300,30300,30300,0
|
|
20230822,171600,22566850,30300,30300,30300,30300,0
|
|
20230822,171500,22566850,30300,30300,30300,30300,0
|
|
20230822,171400,22566850,30300,30300,30300,30300,0
|
|
20230822,171300,22566850,30300,30300,30300,30300,0
|
|
20230822,171200,22566850,30300,30300,30300,30300,0
|
|
20230822,171100,22566850,30300,30300,30300,30300,0
|
|
20230822,171000,22566850,30300,30300,30300,30300,0
|
|
20230822,170900,22566850,30300,30300,30300,30300,0
|
|
20230822,170800,22566850,30300,30300,30300,30300,0
|
|
20230822,170700,22566850,30300,30300,30300,30300,0
|
|
20230822,170600,22566850,30300,30300,30300,30300,0
|
|
20230822,170500,22566850,30300,30300,30300,30300,0
|
|
20230822,170400,22566850,30300,30300,30300,30300,0
|
|
20230822,170300,22566850,30300,30300,30300,30300,0
|
|
20230822,170200,22566850,30300,30300,30300,30300,0
|
|
20230822,170100,22566850,30300,30300,30300,30300,0
|
|
20230822,170000,22566850,30300,30300,30300,30300,0
|
|
20230822,165900,22566850,30300,30300,30300,30300,0
|
|
20230822,165800,22566850,30300,30300,30300,30300,0
|
|
20230822,165700,22566850,30300,30300,30300,30300,0
|
|
20230822,165600,22566850,30300,30300,30300,30300,14
|
|
20230822,165500,22566850,30300,30300,30300,30300,0
|
|
20230822,165400,22566850,30300,30300,30300,30300,0
|
|
20230822,165300,22566850,30300,30300,30300,30300,0
|
|
20230822,165200,22566850,30300,30300,30300,30300,0
|
|
20230822,165100,22566850,30300,30300,30300,30300,0
|
|
20230822,165000,22566850,30300,30300,30300,30300,0
|
|
20230822,164900,22566850,30300,30300,30300,30300,0
|
|
20230822,164800,22566850,30300,30300,30300,30300,0
|
|
20230822,164700,22566850,30300,30300,30300,30300,0
|
|
20230822,164600,22566850,30300,30300,30300,30300,0
|
|
20230822,164500,22566850,30300,30300,30300,30300,0
|
|
20230822,164400,22566850,30300,30300,30300,30300,0
|
|
20230822,164300,22566850,30300,30300,30300,30300,0
|
|
20230822,164200,22566850,30300,30300,30300,30300,0
|
|
20230822,164100,22566850,30300,30300,30300,30300,0
|
|
20230822,164000,22566850,30300,30300,30300,30300,0
|
|
20230822,163900,22566850,30300,30300,30300,30300,0
|
|
20230822,163800,22566850,30300,30300,30300,30300,0
|
|
20230822,163700,22566850,30300,30300,30300,30300,0
|
|
20230822,163600,22566850,30300,30300,30300,30300,0
|
|
20230822,163500,22566850,30300,30300,30300,30300,0
|
|
20230822,163400,22566850,30300,30300,30300,30300,0
|
|
20230822,163300,22566850,30300,30300,30300,30300,0
|
|
20230822,163200,22566850,30300,30300,30300,30300,0
|
|
20230822,163100,22566850,30300,30300,30300,30300,0
|
|
20230822,163000,22566850,30300,30300,30300,30300,0
|
|
20230822,162900,22566850,30300,30300,30300,30300,0
|
|
20230822,162800,22566850,30300,30300,30300,30300,0
|
|
20230822,162700,22566850,30300,30300,30300,30300,0
|
|
20230822,162600,22566850,30300,30300,30300,30300,14
|
|
20230822,162500,22566850,30300,30300,30300,30300,0
|
|
20230822,162400,22566850,30300,30300,30300,30300,0
|
|
20230822,162300,22566850,30300,30300,30300,30300,0
|
|
20230822,162200,22566850,30300,30300,30300,30300,0
|
|
20230822,162100,22566850,30300,30300,30300,30300,0
|
|
20230822,162000,22566850,30300,30300,30300,30300,0
|
|
20230822,161900,22566850,30300,30300,30300,30300,0
|
|
20230822,161800,22566850,30300,30300,30300,30300,0
|
|
20230822,161700,22566850,30300,30300,30300,30300,0
|
|
20230822,161600,22566850,30300,30300,30300,30300,0
|
|
20230822,161500,22566850,30300,30300,30300,30300,0
|
|
20230822,161400,22566850,30300,30300,30300,30300,0
|
|
20230822,161300,22566850,30300,30300,30300,30300,0
|
|
20230822,161200,22566850,30300,30300,30300,30300,0
|
|
20230822,161100,22566850,30300,30300,30300,30300,0
|
|
20230822,161000,22566850,30300,30300,30300,30300,0
|
|
20230822,160900,22566850,30300,30300,30300,30300,0
|
|
20230822,160800,22566850,30300,30300,30300,30300,0
|
|
20230822,160700,22566850,30300,30300,30300,30300,0
|
|
20230822,160600,22566850,30300,30300,30300,30300,0
|
|
20230822,160500,22566850,30300,30300,30300,30300,0
|
|
20230822,160400,22566850,30300,30300,30300,30300,0
|
|
20230822,160300,22566850,30300,30300,30300,30300,0
|
|
20230822,160200,22566850,30300,30300,30300,30300,0
|
|
20230822,160100,22566850,30300,30300,30300,30300,0
|
|
20230822,160000,22566850,30300,30300,30300,30300,0
|
|
20230822,155900,22566850,30300,30300,30300,30300,0
|
|
20230822,155800,22566850,30300,30300,30300,30300,0
|
|
20230822,155700,22566850,30300,30300,30300,30300,0
|
|
20230822,155600,22566850,30300,30300,30300,30300,14
|
|
20230822,155500,22566850,30300,30300,30300,30300,0
|
|
20230822,155400,22566850,30300,30300,30300,30300,0
|
|
20230822,155300,22566850,30300,30300,30300,30300,0
|
|
20230822,155200,22566850,30300,30300,30300,30300,0
|
|
20230822,155100,22566850,30300,30300,30300,30300,0
|
|
20230822,155000,22566850,30300,30300,30300,30300,0
|
|
20230822,154900,22566850,30300,30300,30300,30300,0
|
|
20230822,154800,22566850,30300,30300,30300,30300,0
|
|
20230822,154700,22566850,30300,30300,30300,30300,0
|
|
20230822,154600,22566850,30300,30300,30300,30300,0
|
|
20230822,154500,22566850,30300,30300,30300,30300,0
|
|
20230822,154400,22566850,30300,30300,30300,30300,0
|
|
20230822,154300,22566850,30300,30300,30300,30300,0
|
|
20230822,154200,22566850,30300,30300,30300,30300,0
|
|
20230822,154100,22566850,30300,30300,30300,30300,0
|
|
20230822,154000,22566850,30300,30300,30300,30300,0
|
|
20230822,153900,22566850,30300,30300,30300,30300,0
|
|
20230822,153800,22566850,30300,30300,30300,30300,0
|
|
20230822,153700,22566850,30300,30300,30300,30300,0
|
|
20230822,153600,22566850,30300,30300,30300,30300,0
|
|
20230822,153500,22566850,30300,30300,30300,30300,0
|
|
20230822,153400,22566850,30300,30300,30300,30300,0
|
|
20230822,153300,22566850,30300,30300,30300,30300,0
|
|
20230822,153200,22566850,30300,30300,30300,30300,0
|
|
20230822,153100,22566850,30300,30300,30300,30300,0
|
|
20230822,153000,22566850,30300,30300,30300,30300,14
|
|
20230822,152900,22142650,30150,30150,30150,30150,0
|
|
20230822,152800,22142650,30150,30150,30150,30150,0
|
|
20230822,152700,22142650,30150,30150,30150,30150,0
|
|
20230822,152600,22142650,30150,30150,30150,30150,0
|
|
20230822,152500,22142650,30150,30150,30150,30150,0
|
|
20230822,152400,22142650,30150,30150,30150,30150,0
|
|
20230822,152300,22142650,30150,30150,30150,30150,0
|
|
20230822,152200,22142650,30150,30150,30150,30150,0
|
|
20230822,152100,22142650,30150,30150,30150,30150,0
|
|
20230822,152000,22142650,30150,30150,30150,30150,0
|
|
20230822,151900,22142650,30150,30100,30150,30050,92
|
|
20230822,151800,19371750,30100,30100,30100,30100,0
|
|
20230822,151700,19371750,30100,30100,30100,30100,0
|
|
20230822,151600,19371750,30100,30100,30100,30100,0
|
|
20230822,151500,19371750,30100,30100,30100,30100,0
|
|
20230822,151400,19371750,30100,30150,30150,30050,32
|
|
20230822,151300,18408250,30100,30100,30100,30100,0
|
|
20230822,151200,18408250,30100,30100,30100,30100,0
|
|
20230822,151100,18408250,30100,30100,30100,30100,0
|
|
20230822,151000,18408250,30100,30100,30100,30100,0
|
|
20230822,150900,18408250,30100,30100,30100,30100,0
|
|
20230822,150800,18408250,30100,30100,30100,30100,0
|
|
20230822,150700,18408250,30100,30100,30100,30100,0
|
|
20230822,150600,18408250,30100,30100,30100,30100,0
|
|
20230822,150500,18408250,30100,30100,30100,30100,0
|
|
20230822,150400,18408250,30100,30100,30100,30100,0
|
|
20230822,150300,18408250,30100,30100,30100,30100,0
|
|
20230822,150200,18408250,30100,30100,30100,30100,0
|
|
20230822,150100,18408250,30100,30100,30100,30100,0
|
|
20230822,150000,18408250,30100,30100,30100,30100,0
|
|
20230822,145900,18408250,30100,30100,30100,30100,0
|
|
20230822,145800,18408250,30100,30100,30100,30100,0
|
|
20230822,145700,18408250,30100,30100,30100,30100,0
|
|
20230822,145600,18408250,30100,30100,30100,30100,0
|
|
20230822,145500,18408250,30100,30100,30100,30100,0
|
|
20230822,145400,18408250,30100,30100,30100,30100,0
|
|
20230822,145300,18408250,30100,30100,30100,30100,0
|
|
20230822,145200,18408250,30100,30100,30100,30100,0
|
|
20230822,145100,18408250,30100,30100,30100,30100,0
|
|
20230822,145000,18408250,30100,30100,30100,30100,0
|
|
20230822,144900,18408250,30100,30100,30100,30100,0
|
|
20230822,144800,18408250,30100,30100,30100,30100,0
|
|
20230822,144700,18408250,30100,30100,30100,30100,0
|
|
20230822,144600,18408250,30100,30100,30100,30100,0
|
|
20230822,144500,18408250,30100,30100,30100,30100,0
|
|
20230822,144400,18408250,30100,30100,30100,30100,0
|
|
20230822,144300,18408250,30100,30100,30100,30100,0
|
|
20230822,144200,18408250,30100,30100,30100,30100,0
|
|
20230822,144100,18408250,30100,30100,30100,30100,0
|
|
20230822,144000,18408250,30100,30100,30100,30100,0
|
|
20230822,143900,18408250,30100,30100,30100,30100,0
|
|
20230822,143800,18408250,30100,30100,30100,30100,0
|
|
20230822,143700,18408250,30100,30100,30100,30100,0
|
|
20230822,143600,18408250,30100,30100,30100,30100,0
|
|
20230822,143500,18408250,30100,30100,30100,30100,0
|
|
20230822,143400,18408250,30100,30100,30100,30100,0
|
|
20230822,143300,18408250,30100,30100,30100,30100,0
|
|
20230822,143200,18408250,30100,30100,30100,30100,0
|
|
20230822,143100,18408250,30100,30100,30100,30100,0
|
|
20230822,143000,18408250,30100,30100,30100,30100,0
|
|
20230822,142900,18408250,30100,30100,30100,30100,0
|
|
20230822,142800,18408250,30100,30100,30100,30100,0
|
|
20230822,142700,18408250,30100,30100,30100,30100,0
|
|
20230822,142600,18408250,30100,30100,30100,30100,0
|
|
20230822,142500,18408250,30100,30100,30100,30100,0
|
|
20230822,142400,18408250,30100,30100,30100,30100,0
|
|
20230822,142300,18408250,30100,30100,30100,30100,0
|
|
20230822,142200,18408250,30100,30100,30100,30100,0
|
|
20230822,142100,18408250,30100,30100,30100,30100,0
|
|
20230822,142000,18408250,30100,30100,30100,30100,0
|
|
20230822,141900,18408250,30100,30100,30100,30100,0
|
|
20230822,141800,18408250,30100,30100,30100,30100,0
|
|
20230822,141700,18408250,30100,30100,30100,30100,0
|
|
20230822,141600,18408250,30100,30100,30100,30100,0
|
|
20230822,141500,18408250,30100,30100,30100,30100,0
|
|
20230822,141400,18408250,30100,30100,30100,30100,0
|
|
20230822,141300,18408250,30100,30100,30100,30100,0
|
|
20230822,141200,18408250,30100,30100,30100,30100,0
|
|
20230822,141100,18408250,30100,30100,30100,30100,0
|
|
20230822,141000,18408250,30100,30100,30100,30100,0
|
|
20230822,140900,18408250,30100,30100,30100,30100,0
|
|
20230822,140800,18408250,30100,30100,30100,30100,0
|
|
20230822,140700,18408250,30100,30100,30100,30100,0
|
|
20230822,140600,18408250,30100,30100,30100,30100,0
|
|
20230822,140500,18408250,30100,30100,30100,30100,0
|
|
20230822,140400,18408250,30100,30100,30100,30100,0
|
|
20230822,140300,18408250,30100,30100,30100,30100,0
|
|
20230822,140200,18408250,30100,30100,30100,30100,0
|
|
20230822,140100,18408250,30100,30100,30100,30100,0
|
|
20230822,140000,18408250,30100,30100,30100,30100,0
|
|
20230822,135900,18408250,30100,30100,30100,30100,0
|
|
20230822,135800,18408250,30100,30100,30100,30100,0
|
|
20230822,135700,18408250,30100,30100,30100,30100,0
|
|
20230822,135600,18408250,30100,30100,30100,30100,0
|
|
20230822,135500,18408250,30100,30100,30100,30100,0
|
|
20230822,135400,18408250,30100,30100,30100,30100,0
|
|
20230822,135300,18408250,30100,30100,30100,30100,0
|
|
20230822,135200,18408250,30100,30100,30100,30100,0
|
|
20230822,135100,18408250,30100,30100,30100,30100,0
|
|
20230822,135000,18408250,30100,30100,30100,30100,0
|
|
20230822,134900,18408250,30100,30100,30100,30100,1
|
|
20230822,134800,18378150,30100,30100,30100,30100,0
|
|
20230822,134700,18378150,30100,30100,30100,30100,0
|
|
20230822,134600,18378150,30100,30100,30100,30100,0
|
|
20230822,134500,18378150,30100,30100,30100,30100,0
|
|
20230822,134400,18378150,30100,30100,30100,30100,0
|
|
20230822,134300,18378150,30100,30100,30100,30100,0
|
|
20230822,134200,18378150,30100,30100,30100,30100,0
|
|
20230822,134100,18378150,30100,30100,30100,30100,0
|
|
20230822,134000,18378150,30100,30100,30100,30100,0
|
|
20230822,133900,18378150,30100,30100,30100,30100,0
|
|
20230822,133800,18378150,30100,30100,30100,30100,0
|
|
20230822,133700,18378150,30100,30100,30100,30100,0
|
|
20230822,133600,18378150,30100,30100,30100,30100,0
|
|
20230822,133500,18378150,30100,30100,30100,30100,0
|
|
20230822,133400,18378150,30100,30100,30100,30100,0
|
|
20230822,133300,18378150,30100,30100,30100,30100,0
|
|
20230822,133200,18378150,30100,30100,30100,30100,0
|
|
20230822,133100,18378150,30100,30100,30100,30100,0
|
|
20230822,133000,18378150,30100,30100,30100,30100,0
|
|
20230822,132900,18378150,30100,30100,30100,30100,0
|
|
20230822,132800,18378150,30100,30100,30100,30100,0
|
|
20230822,132700,18378150,30100,30100,30100,30100,0
|
|
20230822,132600,18378150,30100,30150,30150,30100,8
|
|
20230822,132500,18137100,30150,30150,30150,30150,0
|
|
20230822,132400,18137100,30150,30150,30150,30150,0
|
|
20230822,132300,18137100,30150,30150,30150,30150,0
|
|
20230822,132200,18137100,30150,30150,30150,30150,0
|
|
20230822,132100,18137100,30150,30150,30150,30150,5
|
|
20230822,132000,17986350,30100,30100,30100,30100,3
|
|
20230822,131900,17896050,30100,30100,30100,30100,0
|
|
20230822,131800,17896050,30100,30100,30100,30100,0
|
|
20230822,131700,17896050,30100,30100,30100,30100,0
|
|
20230822,131600,17896050,30100,30100,30100,30100,0
|
|
20230822,131500,17896050,30100,30100,30100,30100,0
|
|
20230822,131400,17896050,30100,30100,30100,30100,0
|
|
20230822,131300,17896050,30100,30100,30100,30100,0
|
|
20230822,131200,17896050,30100,30100,30100,30100,0
|
|
20230822,131100,17896050,30100,30100,30100,30100,0
|
|
20230822,131000,17896050,30100,30100,30100,30100,2
|
|
20230822,130900,17835850,30150,30150,30150,30150,0
|
|
20230822,130800,17835850,30150,30150,30150,30150,0
|
|
20230822,130700,17835850,30150,30150,30150,30150,0
|
|
20230822,130600,17835850,30150,30150,30150,30150,0
|
|
20230822,130500,17835850,30150,30150,30150,30150,0
|
|
20230822,130400,17835850,30150,30150,30150,30150,0
|
|
20230822,130300,17835850,30150,30150,30150,30150,0
|
|
20230822,130200,17835850,30150,30150,30150,30150,0
|
|
20230822,130100,17835850,30150,30150,30150,30150,0
|
|
20230822,130000,17835850,30150,30150,30150,30150,0
|
|
20230822,125900,17835850,30150,30150,30150,30150,0
|
|
20230822,125800,17835850,30150,30150,30150,30150,0
|
|
20230822,125700,17835850,30150,30150,30150,30150,0
|
|
20230822,125600,17835850,30150,30150,30150,30150,0
|
|
20230822,125500,17835850,30150,30150,30150,30150,0
|
|
20230822,125400,17835850,30150,30150,30150,30150,0
|
|
20230822,125300,17835850,30150,30150,30150,30150,0
|
|
20230822,125200,17835850,30150,30150,30150,30150,0
|
|
20230822,125100,17835850,30150,30150,30150,30150,0
|
|
20230822,125000,17835850,30150,30150,30150,30150,0
|
|
20230822,124900,17835850,30150,30150,30150,30150,0
|
|
20230822,124800,17835850,30150,30150,30150,30150,1
|
|
20230822,124700,17805700,30150,30150,30150,30150,0
|
|
20230822,124600,17805700,30150,30150,30150,30150,0
|
|
20230822,124500,17805700,30150,30150,30150,30150,0
|
|
20230822,124400,17805700,30150,30150,30150,30150,0
|
|
20230822,124300,17805700,30150,30150,30150,30150,0
|
|
20230822,124200,17805700,30150,30150,30150,30150,0
|
|
20230822,124100,17805700,30150,30150,30150,30150,0
|
|
20230822,124000,17805700,30150,30150,30150,30150,0
|
|
20230822,123900,17805700,30150,30150,30150,30150,0
|
|
20230822,123800,17805700,30150,30150,30150,30150,8
|
|
20230822,123700,17564500,30150,30150,30150,30150,0
|
|
20230822,123600,17564500,30150,30150,30150,30150,0
|
|
20230822,123500,17564500,30150,30150,30150,30150,0
|
|
20230822,123400,17564500,30150,30150,30150,30150,0
|
|
20230822,123300,17564500,30150,30150,30150,30150,1
|
|
20230822,123200,17534350,30150,30150,30150,30150,0
|
|
20230822,123100,17534350,30150,30150,30150,30150,0
|
|
20230822,123000,17534350,30150,30150,30150,30150,0
|
|
20230822,122900,17534350,30150,30150,30150,30150,0
|
|
20230822,122800,17534350,30150,30150,30150,30150,0
|
|
20230822,122700,17534350,30150,30150,30150,30150,0
|
|
20230822,122600,17534350,30150,30150,30150,30150,0
|
|
20230822,122500,17534350,30150,30150,30150,30150,0
|
|
20230822,122400,17534350,30150,30150,30150,30150,0
|
|
20230822,122300,17534350,30150,30150,30150,30150,0
|
|
20230822,122200,17534350,30150,30150,30150,30150,1
|
|
20230822,122100,17504200,30050,30050,30050,30050,0
|
|
20230822,122000,17504200,30050,30050,30050,30050,0
|
|
20230822,121900,17504200,30050,30050,30050,30050,0
|
|
20230822,121800,17504200,30050,30050,30050,30050,0
|
|
20230822,121700,17504200,30050,30050,30050,30050,0
|
|
20230822,121600,17504200,30050,30050,30050,30050,0
|
|
20230822,121500,17504200,30050,30050,30050,30050,0
|
|
20230822,121400,17504200,30050,30050,30050,30050,0
|
|
20230822,121300,17504200,30050,30050,30050,30050,0
|
|
20230822,121200,17504200,30050,30050,30050,30050,0
|
|
20230822,121100,17504200,30050,30050,30050,30050,0
|
|
20230822,121000,17504200,30050,30050,30050,30050,0
|
|
20230822,120900,17504200,30050,30050,30050,30050,0
|
|
20230822,120800,17504200,30050,30050,30050,30050,0
|
|
20230822,120700,17504200,30050,30050,30050,30050,0
|
|
20230822,120600,17504200,30050,30050,30050,30050,0
|
|
20230822,120500,17504200,30050,30050,30050,30050,0
|
|
20230822,120400,17504200,30050,30050,30050,30050,0
|
|
20230822,120300,17504200,30050,30100,30100,30050,63
|
|
20230822,120200,15608300,30100,30100,30100,30100,0
|
|
20230822,120100,15608300,30100,30100,30100,30100,0
|
|
20230822,120000,15608300,30100,30100,30100,30100,0
|
|
20230822,115900,15608300,30100,30100,30100,30100,0
|
|
20230822,115800,15608300,30100,30100,30100,30100,0
|
|
20230822,115700,15608300,30100,30100,30100,30100,0
|
|
20230822,115600,15608300,30100,30100,30100,30100,0
|
|
20230822,115500,15608300,30100,30100,30100,30100,0
|
|
20230822,115400,15608300,30100,30100,30100,30100,11
|
|
20230822,115300,15277200,30100,30100,30100,30100,0
|
|
20230822,115200,15277200,30100,30100,30100,30100,0
|
|
20230822,115100,15277200,30100,30100,30100,30100,0
|
|
20230822,115000,15277200,30100,30100,30100,30100,0
|
|
20230822,114900,15277200,30100,30100,30100,30100,0
|
|
20230822,114800,15277200,30100,30100,30100,30100,0
|
|
20230822,114700,15277200,30100,30100,30100,30100,0
|
|
20230822,114600,15277200,30100,30100,30100,30100,0
|
|
20230822,114500,15277200,30100,30100,30100,30100,0
|
|
20230822,114400,15277200,30100,30100,30100,30100,0
|
|
20230822,114300,15277200,30100,30100,30100,30100,0
|
|
20230822,114200,15277200,30100,30100,30100,30100,0
|
|
20230822,114100,15277200,30100,30100,30100,30100,0
|
|
20230822,114000,15277200,30100,30100,30100,30100,0
|
|
20230822,113900,15277200,30100,30200,30200,30100,11
|
|
20230822,113800,14946000,30200,30200,30200,30200,0
|
|
20230822,113700,14946000,30200,30200,30200,30200,0
|
|
20230822,113600,14946000,30200,30200,30200,30200,0
|
|
20230822,113500,14946000,30200,30200,30200,30200,0
|
|
20230822,113400,14946000,30200,30200,30200,30200,0
|
|
20230822,113300,14946000,30200,30200,30200,30200,0
|
|
20230822,113200,14946000,30200,30200,30200,30200,0
|
|
20230822,113100,14946000,30200,30200,30200,30200,0
|
|
20230822,113000,14946000,30200,30200,30200,30200,0
|
|
20230822,112900,14946000,30200,30200,30200,30200,0
|
|
20230822,112800,14946000,30200,30200,30200,30200,0
|
|
20230822,112700,14946000,30200,30200,30200,30200,0
|
|
20230822,112600,14946000,30200,30200,30200,30200,0
|
|
20230822,112500,14946000,30200,30200,30200,30200,0
|
|
20230822,112400,14946000,30200,30200,30200,30200,0
|
|
20230822,112300,14946000,30200,30200,30200,30200,7
|
|
20230822,112200,14734600,30200,30200,30200,30200,0
|
|
20230822,112100,14734600,30200,30200,30200,30200,0
|
|
20230822,112000,14734600,30200,30200,30200,30200,0
|
|
20230822,111900,14734600,30200,30200,30200,30200,0
|
|
20230822,111800,14734600,30200,30200,30200,30200,0
|
|
20230822,111700,14734600,30200,30200,30200,30200,0
|
|
20230822,111600,14734600,30200,30200,30200,30200,0
|
|
20230822,111500,14734600,30200,30200,30200,30200,0
|
|
20230822,111400,14734600,30200,30150,30200,30150,40
|
|
20230822,111300,13526700,30150,30150,30150,30150,0
|
|
20230822,111200,13526700,30150,30150,30150,30150,0
|
|
20230822,111100,13526700,30150,30150,30150,30150,0
|
|
20230822,111000,13526700,30150,30100,30150,30100,4
|
|
20230822,110900,13406250,30100,30100,30100,30100,0
|
|
20230822,110800,13406250,30100,30100,30100,30100,0
|
|
20230822,110700,13406250,30100,30100,30100,30100,0
|
|
20230822,110600,13406250,30100,30100,30100,30100,0
|
|
20230822,110500,13406250,30100,30100,30100,30100,0
|
|
20230822,110400,13406250,30100,30100,30100,30100,0
|
|
20230822,110300,13406250,30100,30100,30100,30100,0
|
|
20230822,110200,13406250,30100,30100,30100,30100,0
|
|
20230822,110100,13406250,30100,30100,30100,30100,0
|
|
20230822,110000,13406250,30100,30100,30100,30100,0
|
|
20230822,105900,13406250,30100,30100,30100,30100,0
|
|
20230822,105800,13406250,30100,30100,30100,30100,0
|
|
20230822,105700,13406250,30100,30100,30100,30100,0
|
|
20230822,105600,13406250,30100,30100,30100,30100,0
|
|
20230822,105500,13406250,30100,30100,30100,30100,0
|
|
20230822,105400,13406250,30100,30100,30100,30100,0
|
|
20230822,105300,13406250,30100,30100,30100,30100,0
|
|
20230822,105200,13406250,30100,30100,30100,30100,0
|
|
20230822,105100,13406250,30100,30100,30100,30100,0
|
|
20230822,105000,13406250,30100,30100,30100,30100,0
|
|
20230822,104900,13406250,30100,30100,30100,30100,0
|
|
20230822,104800,13406250,30100,30100,30100,30100,0
|
|
20230822,104700,13406250,30100,30100,30100,30100,0
|
|
20230822,104600,13406250,30100,30100,30100,30100,0
|
|
20230822,104500,13406250,30100,30100,30100,30100,1
|
|
20230822,104400,13376150,30150,30150,30150,30150,0
|
|
20230822,104300,13376150,30150,30150,30150,30150,0
|
|
20230822,104200,13376150,30150,30150,30150,30150,0
|
|
20230822,104100,13376150,30150,30150,30150,30150,0
|
|
20230822,104000,13376150,30150,30150,30150,30150,0
|
|
20230822,103900,13376150,30150,30150,30150,30150,0
|
|
20230822,103800,13376150,30150,30150,30150,30150,4
|
|
20230822,103700,13255550,30150,30150,30150,30150,4
|
|
20230822,103600,13134950,30150,30100,30150,30100,116
|
|
20230822,103500,9643300,30100,30100,30100,30100,0
|
|
20230822,103400,9643300,30100,30100,30100,30100,0
|
|
20230822,103300,9643300,30100,30100,30100,30100,0
|
|
20230822,103200,9643300,30100,30100,30100,30100,0
|
|
20230822,103100,9643300,30100,30200,30200,30100,17
|
|
20230822,103000,9130800,30200,30200,30200,30200,1
|
|
20230822,102900,9100600,30250,30250,30250,30250,0
|
|
20230822,102800,9100600,30250,30250,30250,30250,0
|
|
20230822,102700,9100600,30250,30250,30250,30250,0
|
|
20230822,102600,9100600,30250,30250,30250,30250,0
|
|
20230822,102500,9100600,30250,30250,30250,30250,0
|
|
20230822,102400,9100600,30250,30200,30250,30200,9
|
|
20230822,102300,8828750,30150,30150,30150,30150,0
|
|
20230822,102200,8828750,30150,30150,30150,30150,0
|
|
20230822,102100,8828750,30150,30150,30150,30150,0
|
|
20230822,102000,8828750,30150,30150,30150,30150,0
|
|
20230822,101900,8828750,30150,30150,30150,30150,0
|
|
20230822,101800,8828750,30150,30150,30150,30150,0
|
|
20230822,101700,8828750,30150,30150,30150,30150,0
|
|
20230822,101600,8828750,30150,30150,30150,30150,0
|
|
20230822,101500,8828750,30150,30150,30150,30150,0
|
|
20230822,101400,8828750,30150,30150,30150,30150,0
|
|
20230822,101300,8828750,30150,30150,30150,30150,0
|
|
20230822,101200,8828750,30150,30150,30150,30150,1
|
|
20230822,101100,8798600,30300,30300,30300,30300,0
|
|
20230822,101000,8798600,30300,30300,30300,30300,0
|
|
20230822,100900,8798600,30300,30250,30300,30150,89
|
|
20230822,100800,6104350,30250,30250,30250,30250,0
|
|
20230822,100700,6104350,30250,30250,30250,30250,0
|
|
20230822,100600,6104350,30250,30250,30250,30250,0
|
|
20230822,100500,6104350,30250,30250,30250,30250,0
|
|
20230822,100400,6104350,30250,30250,30250,30250,0
|
|
20230822,100300,6104350,30250,30250,30250,30250,0
|
|
20230822,100200,6104350,30250,30250,30250,30250,0
|
|
20230822,100100,6104350,30250,30250,30250,30250,0
|
|
20230822,100000,6104350,30250,30250,30250,30250,0
|
|
20230822,095900,6104350,30250,30250,30250,30250,0
|
|
20230822,095800,6104350,30250,30250,30250,30250,0
|
|
20230822,095700,6104350,30250,30250,30250,30250,0
|
|
20230822,095600,6104350,30250,30250,30250,30250,0
|
|
20230822,095500,6104350,30250,30250,30250,30250,0
|
|
20230822,095400,6104350,30250,30250,30250,30250,0
|
|
20230822,095300,6104350,30250,30250,30250,30250,0
|
|
20230822,095200,6104350,30250,30250,30250,30250,0
|
|
20230822,095100,6104350,30250,30250,30250,30250,0
|
|
20230822,095000,6104350,30250,30250,30250,30250,0
|
|
20230822,094900,6104350,30250,30250,30250,30250,0
|
|
20230822,094800,6104350,30250,30250,30250,30250,0
|
|
20230822,094700,6104350,30250,30250,30250,30250,0
|
|
20230822,094600,6104350,30250,30250,30250,30250,0
|
|
20230822,094500,6104350,30250,30250,30250,30250,0
|
|
20230822,094400,6104350,30250,30250,30250,30250,0
|
|
20230822,094300,6104350,30250,30250,30250,30250,0
|
|
20230822,094200,6104350,30250,30250,30250,30250,0
|
|
20230822,094100,6104350,30250,30250,30250,30250,0
|
|
20230822,094000,6104350,30250,30250,30250,30250,0
|
|
20230822,093900,6104350,30250,30250,30250,30250,0
|
|
20230822,093800,6104350,30250,30250,30250,30250,0
|
|
20230822,093700,6104350,30250,30250,30250,30250,0
|
|
20230822,093600,6104350,30250,30250,30250,30250,0
|
|
20230822,093500,6104350,30250,30250,30250,30250,0
|
|
20230822,093400,6104350,30250,30250,30250,30250,0
|
|
20230822,093300,6104350,30250,30250,30250,30250,0
|
|
20230822,093200,6104350,30250,30250,30250,30250,0
|
|
20230822,093100,6104350,30250,30250,30250,30250,0
|
|
20230822,093000,6104350,30250,30250,30250,30250,0
|
|
20230822,092900,6104350,30250,30250,30250,30250,0
|
|
20230822,092800,6104350,30250,30250,30250,30250,0
|
|
20230822,092700,6104350,30250,30250,30250,30250,0
|
|
20230822,092600,6104350,30250,30250,30250,30250,0
|
|
20230822,092500,6104350,30250,30100,30250,30100,20
|
|
20230822,092400,5501100,30150,30250,30250,30150,111
|
|
20230822,092300,2149500,30250,30250,30250,30250,0
|
|
20230822,092200,2149500,30250,30250,30250,30250,0
|
|
20230822,092100,2149500,30250,30300,30300,30250,60
|
|
20230822,092000,334000,30400,30400,30400,30400,0
|
|
20230822,091900,334000,30400,30400,30400,30400,0
|
|
20230822,091800,334000,30400,30400,30400,30400,0
|
|
20230822,091700,334000,30400,30400,30400,30400,0
|
|
20230822,091600,334000,30400,30400,30400,30400,0
|
|
20230822,091500,334000,30400,30400,30400,30400,1
|
|
20230822,091400,303600,30350,30350,30350,30350,0
|
|
20230822,091300,303600,30350,30350,30350,30350,0
|
|
20230822,091200,303600,30350,30350,30350,30350,5
|
|
20230822,091100,151850,30400,30400,30400,30400,0
|
|
20230822,091000,151850,30400,30400,30400,30400,0
|
|
20230822,090900,151850,30400,30400,30400,30400,0
|
|
20230822,090800,151850,30400,30400,30400,30400,0
|
|
20230822,090700,151850,30400,30400,30400,30400,0
|
|
20230822,090600,151850,30400,30400,30400,30400,0
|
|
20230822,090500,151850,30400,30400,30400,30400,0
|
|
20230822,090400,151850,30400,30400,30400,30400,0
|
|
20230822,090300,151850,30400,30400,30400,30400,0
|
|
20230822,090200,151850,30400,30400,30400,30400,0
|
|
20230822,090100,151850,30400,30400,30400,30400,0
|
|
20230822,090000,151850,30400,30350,30400,30350,5
|