670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,200700,32894880,6000,6000,6000,6000,986
|
|
20230822,200600,32894880,6000,6000,6000,6000,0
|
|
20230822,200500,32894880,6000,6000,6000,6000,0
|
|
20230822,200400,32894880,6000,6000,6000,6000,0
|
|
20230822,200300,32894880,6000,6000,6000,6000,0
|
|
20230822,200200,32894880,6000,6000,6000,6000,0
|
|
20230822,200100,32894880,6000,6000,6000,6000,0
|
|
20230822,200000,32894880,6000,6000,6000,6000,0
|
|
20230822,195900,32894880,6000,6000,6000,6000,0
|
|
20230822,195800,32894880,6000,6000,6000,6000,0
|
|
20230822,195700,32894880,6000,6000,6000,6000,0
|
|
20230822,195600,32894880,6000,6000,6000,6000,0
|
|
20230822,195500,32894880,6000,6000,6000,6000,0
|
|
20230822,195400,32894880,6000,6000,6000,6000,0
|
|
20230822,195300,32894880,6000,6000,6000,6000,0
|
|
20230822,195200,32894880,6000,6000,6000,6000,0
|
|
20230822,195100,32894880,6000,6000,6000,6000,0
|
|
20230822,195000,32894880,6000,6000,6000,6000,0
|
|
20230822,194900,32894880,6000,6000,6000,6000,0
|
|
20230822,194800,32894880,6000,6000,6000,6000,0
|
|
20230822,194700,32894880,6000,6000,6000,6000,0
|
|
20230822,194600,32894880,6000,6000,6000,6000,0
|
|
20230822,194500,32894880,6000,6000,6000,6000,0
|
|
20230822,194400,32894880,6000,6000,6000,6000,0
|
|
20230822,194300,32894880,6000,6000,6000,6000,0
|
|
20230822,194200,32894880,6000,6000,6000,6000,0
|
|
20230822,194100,32894880,6000,6000,6000,6000,0
|
|
20230822,194000,32894880,6000,6000,6000,6000,0
|
|
20230822,193900,32894880,6000,6000,6000,6000,0
|
|
20230822,193800,32894880,6000,6000,6000,6000,0
|
|
20230822,193700,32894880,6000,6000,6000,6000,986
|
|
20230822,193600,32894880,6000,6000,6000,6000,0
|
|
20230822,193500,32894880,6000,6000,6000,6000,0
|
|
20230822,193400,32894880,6000,6000,6000,6000,0
|
|
20230822,193300,32894880,6000,6000,6000,6000,0
|
|
20230822,193200,32894880,6000,6000,6000,6000,0
|
|
20230822,193100,32894880,6000,6000,6000,6000,0
|
|
20230822,193000,32894880,6000,6000,6000,6000,0
|
|
20230822,192900,32894880,6000,6000,6000,6000,0
|
|
20230822,192800,32894880,6000,6000,6000,6000,0
|
|
20230822,192700,32894880,6000,6000,6000,6000,0
|
|
20230822,192600,32894880,6000,6000,6000,6000,0
|
|
20230822,192500,32894880,6000,6000,6000,6000,0
|
|
20230822,192400,32894880,6000,6000,6000,6000,0
|
|
20230822,192300,32894880,6000,6000,6000,6000,0
|
|
20230822,192200,32894880,6000,6000,6000,6000,0
|
|
20230822,192100,32894880,6000,6000,6000,6000,0
|
|
20230822,192000,32894880,6000,6000,6000,6000,0
|
|
20230822,191900,32894880,6000,6000,6000,6000,0
|
|
20230822,191800,32894880,6000,6000,6000,6000,0
|
|
20230822,191700,32894880,6000,6000,6000,6000,0
|
|
20230822,191600,32894880,6000,6000,6000,6000,0
|
|
20230822,191500,32894880,6000,6000,6000,6000,0
|
|
20230822,191400,32894880,6000,6000,6000,6000,0
|
|
20230822,191300,32894880,6000,6000,6000,6000,0
|
|
20230822,191200,32894880,6000,6000,6000,6000,0
|
|
20230822,191100,32894880,6000,6000,6000,6000,0
|
|
20230822,191000,32894880,6000,6000,6000,6000,0
|
|
20230822,190900,32894880,6000,6000,6000,6000,0
|
|
20230822,190800,32894880,6000,6000,6000,6000,0
|
|
20230822,190700,32894880,6000,6000,6000,6000,986
|
|
20230822,190600,32894880,6000,6000,6000,6000,0
|
|
20230822,190500,32894880,6000,6000,6000,6000,0
|
|
20230822,190400,32894880,6000,6000,6000,6000,0
|
|
20230822,190300,32894880,6000,6000,6000,6000,0
|
|
20230822,190200,32894880,6000,6000,6000,6000,0
|
|
20230822,190100,32894880,6000,6000,6000,6000,0
|
|
20230822,190000,32894880,6000,6000,6000,6000,0
|
|
20230822,185900,32894880,6000,6000,6000,6000,0
|
|
20230822,185800,32894880,6000,6000,6000,6000,0
|
|
20230822,185700,32894880,6000,6000,6000,6000,0
|
|
20230822,185600,32894880,6000,6000,6000,6000,0
|
|
20230822,185500,32894880,6000,6000,6000,6000,0
|
|
20230822,185400,32894880,6000,6000,6000,6000,0
|
|
20230822,185300,32894880,6000,6000,6000,6000,0
|
|
20230822,185200,32894880,6000,6000,6000,6000,0
|
|
20230822,185100,32894880,6000,6000,6000,6000,0
|
|
20230822,185000,32894880,6000,6000,6000,6000,0
|
|
20230822,184900,32894880,6000,6000,6000,6000,0
|
|
20230822,184800,32894880,6000,6000,6000,6000,0
|
|
20230822,184700,32894880,6000,6000,6000,6000,0
|
|
20230822,184600,32894880,6000,6000,6000,6000,0
|
|
20230822,184500,32894880,6000,6000,6000,6000,0
|
|
20230822,184400,32894880,6000,6000,6000,6000,0
|
|
20230822,184300,32894880,6000,6000,6000,6000,0
|
|
20230822,184200,32894880,6000,6000,6000,6000,0
|
|
20230822,184100,32894880,6000,6000,6000,6000,0
|
|
20230822,184000,32894880,6000,6000,6000,6000,0
|
|
20230822,183900,32894880,6000,6000,6000,6000,0
|
|
20230822,183800,32894880,6000,6000,6000,6000,0
|
|
20230822,183700,32894880,6000,6000,6000,6000,986
|
|
20230822,183600,32894880,6000,6000,6000,6000,0
|
|
20230822,183500,32894880,6000,6000,6000,6000,0
|
|
20230822,183400,32894880,6000,6000,6000,6000,0
|
|
20230822,183300,32894880,6000,6000,6000,6000,0
|
|
20230822,183200,32894880,6000,6000,6000,6000,0
|
|
20230822,183100,32894880,6000,6000,6000,6000,0
|
|
20230822,183000,32894880,6000,6000,6000,6000,0
|
|
20230822,182900,32894880,6000,6000,6000,6000,0
|
|
20230822,182800,32894880,6000,6000,6000,6000,0
|
|
20230822,182700,32894880,6000,6000,6000,6000,0
|
|
20230822,182600,32894880,6000,6000,6000,6000,0
|
|
20230822,182500,32894880,6000,6000,6000,6000,0
|
|
20230822,182400,32894880,6000,6000,6000,6000,0
|
|
20230822,182300,32894880,6000,6000,6000,6000,0
|
|
20230822,182200,32894880,6000,6000,6000,6000,0
|
|
20230822,182100,32894880,6000,6000,6000,6000,0
|
|
20230822,182000,32894880,6000,6000,6000,6000,0
|
|
20230822,181900,32894880,6000,6000,6000,6000,0
|
|
20230822,181800,32894880,6000,6000,6000,6000,0
|
|
20230822,181700,32894880,6000,6000,6000,6000,0
|
|
20230822,181600,32894880,6000,6000,6000,6000,0
|
|
20230822,181500,32894880,6000,6000,6000,6000,0
|
|
20230822,181400,32894880,6000,6000,6000,6000,0
|
|
20230822,181300,32894880,6000,6000,6000,6000,0
|
|
20230822,181200,32894880,6000,6000,6000,6000,0
|
|
20230822,181100,32894880,6000,6000,6000,6000,0
|
|
20230822,181000,32894880,6000,6000,6000,6000,0
|
|
20230822,180900,32894880,6000,6000,6000,6000,0
|
|
20230822,180800,32894880,6000,6000,6000,6000,0
|
|
20230822,180700,32894880,6000,6000,6000,6000,986
|
|
20230822,180600,32894880,6000,6000,6000,6000,0
|
|
20230822,180500,32894880,6000,6000,6000,6000,0
|
|
20230822,180400,32894880,6000,6000,6000,6000,0
|
|
20230822,180300,32894880,6000,6000,6000,6000,0
|
|
20230822,180200,32894880,6000,6000,6000,6000,0
|
|
20230822,180100,32894880,6000,6000,6000,6000,0
|
|
20230822,180000,32894880,6000,6000,6000,6000,0
|
|
20230822,175900,32894880,6000,6000,6000,6000,0
|
|
20230822,175800,32894880,6000,6000,6000,6000,0
|
|
20230822,175700,32894880,6000,6000,6000,6000,0
|
|
20230822,175600,32894880,6000,6000,6000,6000,0
|
|
20230822,175500,32894880,6000,6000,6000,6000,0
|
|
20230822,175400,32894880,6000,6000,6000,6000,0
|
|
20230822,175300,32894880,6000,6000,6000,6000,0
|
|
20230822,175200,32894880,6000,6000,6000,6000,0
|
|
20230822,175100,32894880,6000,6000,6000,6000,0
|
|
20230822,175000,32894880,6000,6000,6000,6000,0
|
|
20230822,174900,32894880,6000,6000,6000,6000,0
|
|
20230822,174800,32894880,6000,6000,6000,6000,0
|
|
20230822,174700,32894880,6000,6000,6000,6000,0
|
|
20230822,174600,32894880,6000,6000,6000,6000,0
|
|
20230822,174500,32894880,6000,6000,6000,6000,0
|
|
20230822,174400,32894880,6000,6000,6000,6000,0
|
|
20230822,174300,32894880,6000,6000,6000,6000,0
|
|
20230822,174200,32894880,6000,6000,6000,6000,0
|
|
20230822,174100,32894880,6000,6000,6000,6000,0
|
|
20230822,174000,32894880,6000,6000,6000,6000,0
|
|
20230822,173900,32894880,6000,6000,6000,6000,0
|
|
20230822,173800,32894880,6000,6000,6000,6000,0
|
|
20230822,173700,32894880,6000,6000,6000,6000,986
|
|
20230822,173600,32894880,6000,6000,6000,6000,0
|
|
20230822,173500,32894880,6000,6000,6000,6000,0
|
|
20230822,173400,32894880,6000,6000,6000,6000,0
|
|
20230822,173300,32894880,6000,6000,6000,6000,0
|
|
20230822,173200,32894880,6000,6000,6000,6000,0
|
|
20230822,173100,32894880,6000,6000,6000,6000,0
|
|
20230822,173000,32894880,6000,6000,6000,6000,0
|
|
20230822,172900,32894880,6000,6000,6000,6000,0
|
|
20230822,172800,32894880,6000,6000,6000,6000,0
|
|
20230822,172700,32894880,6000,6000,6000,6000,0
|
|
20230822,172600,32894880,6000,6000,6000,6000,0
|
|
20230822,172500,32894880,6000,6000,6000,6000,0
|
|
20230822,172400,32894880,6000,6000,6000,6000,0
|
|
20230822,172300,32894880,6000,6000,6000,6000,0
|
|
20230822,172200,32894880,6000,6000,6000,6000,0
|
|
20230822,172100,32894880,6000,6000,6000,6000,0
|
|
20230822,172000,32894880,6000,6000,6000,6000,0
|
|
20230822,171900,32894880,6000,6000,6000,6000,0
|
|
20230822,171800,32894880,6000,6000,6000,6000,0
|
|
20230822,171700,32894880,6000,6000,6000,6000,0
|
|
20230822,171600,32894880,6000,6000,6000,6000,0
|
|
20230822,171500,32894880,6000,6000,6000,6000,0
|
|
20230822,171400,32894880,6000,6000,6000,6000,0
|
|
20230822,171300,32894880,6000,6000,6000,6000,0
|
|
20230822,171200,32894880,6000,6000,6000,6000,0
|
|
20230822,171100,32894880,6000,6000,6000,6000,0
|
|
20230822,171000,32894880,6000,6000,6000,6000,0
|
|
20230822,170900,32894880,6000,6000,6000,6000,0
|
|
20230822,170800,32894880,6000,6000,6000,6000,0
|
|
20230822,170700,32894880,6000,6000,6000,6000,986
|
|
20230822,170600,32894880,6000,6000,6000,6000,0
|
|
20230822,170500,32894880,6000,6000,6000,6000,0
|
|
20230822,170400,32894880,6000,6000,6000,6000,0
|
|
20230822,170300,32894880,6000,6000,6000,6000,0
|
|
20230822,170200,32894880,6000,6000,6000,6000,0
|
|
20230822,170100,32894880,6000,6000,6000,6000,0
|
|
20230822,170000,32894880,6000,6000,6000,6000,0
|
|
20230822,165900,32894880,6000,6000,6000,6000,0
|
|
20230822,165800,32894880,6000,6000,6000,6000,0
|
|
20230822,165700,32894880,6000,6000,6000,6000,0
|
|
20230822,165600,32894880,6000,6000,6000,6000,0
|
|
20230822,165500,32894880,6000,6000,6000,6000,0
|
|
20230822,165400,32894880,6000,6000,6000,6000,0
|
|
20230822,165300,32894880,6000,6000,6000,6000,0
|
|
20230822,165200,32894880,6000,6000,6000,6000,0
|
|
20230822,165100,32894880,6000,6000,6000,6000,0
|
|
20230822,165000,32894880,6000,6000,6000,6000,0
|
|
20230822,164900,32894880,6000,6000,6000,6000,0
|
|
20230822,164800,32894880,6000,6000,6000,6000,0
|
|
20230822,164700,32894880,6000,6000,6000,6000,0
|
|
20230822,164600,32894880,6000,6000,6000,6000,0
|
|
20230822,164500,32894880,6000,6000,6000,6000,0
|
|
20230822,164400,32894880,6000,6000,6000,6000,0
|
|
20230822,164300,32894880,6000,6000,6000,6000,0
|
|
20230822,164200,32894880,6000,6000,6000,6000,0
|
|
20230822,164100,32894880,6000,6000,6000,6000,0
|
|
20230822,164000,32894880,6000,6000,6000,6000,0
|
|
20230822,163900,32894880,6000,6000,6000,6000,0
|
|
20230822,163800,32894880,6000,6000,6000,6000,0
|
|
20230822,163700,32894880,6000,6000,6000,6000,986
|
|
20230822,163600,32894880,6000,6000,6000,6000,0
|
|
20230822,163500,32894880,6000,6000,6000,6000,0
|
|
20230822,163400,32894880,6000,6000,6000,6000,0
|
|
20230822,163300,32894880,6000,6000,6000,6000,0
|
|
20230822,163200,32894880,6000,6000,6000,6000,0
|
|
20230822,163100,32894880,6000,6000,6000,6000,0
|
|
20230822,163000,32894880,6000,6000,6000,6000,0
|
|
20230822,162900,32894880,6000,6000,6000,6000,0
|
|
20230822,162800,32894880,6000,6000,6000,6000,0
|
|
20230822,162700,32894880,6000,6000,6000,6000,0
|
|
20230822,162600,32894880,6000,6000,6000,6000,0
|
|
20230822,162500,32894880,6000,6000,6000,6000,0
|
|
20230822,162400,32894880,6000,6000,6000,6000,0
|
|
20230822,162300,32894880,6000,6000,6000,6000,0
|
|
20230822,162200,32894880,6000,6000,6000,6000,0
|
|
20230822,162100,32894880,6000,6000,6000,6000,0
|
|
20230822,162000,32894880,6000,6000,6000,6000,0
|
|
20230822,161900,32894880,6000,6000,6000,6000,0
|
|
20230822,161800,32894880,6000,6000,6000,6000,0
|
|
20230822,161700,32894880,6000,6000,6000,6000,0
|
|
20230822,161600,32894880,6000,6000,6000,6000,0
|
|
20230822,161500,32894880,6000,6000,6000,6000,0
|
|
20230822,161400,32894880,6000,6000,6000,6000,0
|
|
20230822,161300,32894880,6000,6000,6000,6000,0
|
|
20230822,161200,32894880,6000,6000,6000,6000,0
|
|
20230822,161100,32894880,6000,6000,6000,6000,0
|
|
20230822,161000,32894880,6000,6000,6000,6000,0
|
|
20230822,160900,32894880,6000,6000,6000,6000,0
|
|
20230822,160800,32894880,6000,6000,6000,6000,0
|
|
20230822,160700,32894880,6000,6000,6000,6000,986
|
|
20230822,160600,32894880,6000,6000,6000,6000,0
|
|
20230822,160500,32894880,6000,6000,6000,6000,0
|
|
20230822,160400,32894880,6000,6000,6000,6000,0
|
|
20230822,160300,32894880,6000,6000,6000,6000,0
|
|
20230822,160200,32894880,6000,6000,6000,6000,0
|
|
20230822,160100,32894880,6000,6000,6000,6000,0
|
|
20230822,160000,32894880,6000,6000,6000,6000,0
|
|
20230822,155900,32894880,6000,6000,6000,6000,0
|
|
20230822,155800,32894880,6000,6000,6000,6000,0
|
|
20230822,155700,32894880,6000,6000,6000,6000,0
|
|
20230822,155600,32894880,6000,6000,6000,6000,0
|
|
20230822,155500,32894880,6000,6000,6000,6000,0
|
|
20230822,155400,32894880,6000,6000,6000,6000,0
|
|
20230822,155300,32894880,6000,6000,6000,6000,0
|
|
20230822,155200,32894880,6000,6000,6000,6000,0
|
|
20230822,155100,32894880,6000,6000,6000,6000,0
|
|
20230822,155000,32894880,6000,6000,6000,6000,0
|
|
20230822,154900,32894880,6000,6000,6000,6000,0
|
|
20230822,154800,32894880,6000,6000,6000,6000,0
|
|
20230822,154700,32894880,6000,6000,6000,6000,0
|
|
20230822,154600,32894880,6000,6000,6000,6000,0
|
|
20230822,154500,32894880,6000,6000,6000,6000,0
|
|
20230822,154400,32894880,6000,6000,6000,6000,0
|
|
20230822,154300,32894880,6000,6000,6000,6000,0
|
|
20230822,154200,32894880,6000,6000,6000,6000,0
|
|
20230822,154100,32894880,6000,6000,6000,6000,0
|
|
20230822,154000,32894880,6000,6000,6000,6000,0
|
|
20230822,153900,32894880,6000,6000,6000,6000,0
|
|
20230822,153800,32894880,6000,6000,6000,6000,0
|
|
20230822,153700,32894880,6000,6000,6000,6000,986
|
|
20230822,153600,32894880,6000,6000,6000,6000,0
|
|
20230822,153500,32894880,6000,6000,6000,6000,0
|
|
20230822,153400,32894880,6000,6000,6000,6000,0
|
|
20230822,153300,32894880,6000,6000,6000,6000,0
|
|
20230822,153200,32894880,6000,6000,6000,6000,0
|
|
20230822,153100,32894880,6000,6000,6000,6000,0
|
|
20230822,153000,32894880,6000,6000,6000,6000,986
|
|
20230822,152900,26978880,6000,6000,6000,6000,0
|
|
20230822,152800,26978880,6000,6000,6000,6000,0
|
|
20230822,152700,26978880,6000,6000,6000,6000,0
|
|
20230822,152600,26978880,6000,6000,6000,6000,0
|
|
20230822,152500,26978880,6000,6000,6000,6000,0
|
|
20230822,152400,26978880,6000,6000,6000,6000,0
|
|
20230822,152300,26978880,6000,6000,6000,6000,0
|
|
20230822,152200,26978880,6000,6000,6000,6000,0
|
|
20230822,152100,26978880,6000,6000,6000,6000,0
|
|
20230822,152000,26978880,6000,6000,6000,6000,0
|
|
20230822,151900,26978880,6000,6000,6000,6000,15
|
|
20230822,151800,26888880,6000,6000,6000,6000,0
|
|
20230822,151700,26888880,6000,6000,6000,6000,0
|
|
20230822,151600,26888880,6000,5980,6000,5980,18
|
|
20230822,151500,26781080,5980,5980,5980,5980,6
|
|
20230822,151400,26745200,6010,6010,6010,6010,0
|
|
20230822,151300,26745200,6010,6010,6010,6010,0
|
|
20230822,151200,26745200,6010,6010,6010,6010,2
|
|
20230822,151100,26733180,6010,6010,6010,6010,4
|
|
20230822,151000,26709140,6010,6010,6010,6010,0
|
|
20230822,150900,26709140,6010,6010,6010,6010,0
|
|
20230822,150800,26709140,6010,6010,6010,6010,0
|
|
20230822,150700,26709140,6010,6010,6010,6010,0
|
|
20230822,150600,26709140,6010,6010,6010,6010,0
|
|
20230822,150500,26709140,6010,6010,6010,6010,0
|
|
20230822,150400,26709140,6010,6010,6010,6010,0
|
|
20230822,150300,26709140,6010,6010,6010,6010,0
|
|
20230822,150200,26709140,6010,6010,6010,6010,0
|
|
20230822,150100,26709140,6010,6010,6010,6010,0
|
|
20230822,150000,26709140,6010,6010,6010,6010,0
|
|
20230822,145900,26709140,6010,6010,6010,6010,0
|
|
20230822,145800,26709140,6010,6010,6010,6010,0
|
|
20230822,145700,26709140,6010,6010,6010,6010,0
|
|
20230822,145600,26709140,6010,6010,6010,6010,0
|
|
20230822,145500,26709140,6010,6010,6010,6010,0
|
|
20230822,145400,26709140,6010,6010,6010,6010,0
|
|
20230822,145300,26709140,6010,6010,6010,6010,0
|
|
20230822,145200,26709140,6010,6010,6010,6010,0
|
|
20230822,145100,26709140,6010,6010,6010,6010,0
|
|
20230822,145000,26709140,6010,6010,6010,6010,0
|
|
20230822,144900,26709140,6010,6010,6010,6010,0
|
|
20230822,144800,26709140,6010,6010,6010,6010,0
|
|
20230822,144700,26709140,6010,6010,6010,6010,0
|
|
20230822,144600,26709140,6010,6010,6010,6010,0
|
|
20230822,144500,26709140,6010,6010,6010,6010,0
|
|
20230822,144400,26709140,6010,6010,6010,6010,0
|
|
20230822,144300,26709140,6010,6010,6010,6010,10
|
|
20230822,144200,26649040,6010,6010,6010,6010,0
|
|
20230822,144100,26649040,6010,6010,6010,6010,0
|
|
20230822,144000,26649040,6010,6010,6010,6010,0
|
|
20230822,143900,26649040,6010,6010,6010,6010,0
|
|
20230822,143800,26649040,6010,6010,6010,6010,0
|
|
20230822,143700,26649040,6010,6010,6010,6010,0
|
|
20230822,143600,26649040,6010,6010,6010,6010,0
|
|
20230822,143500,26649040,6010,6010,6010,6010,0
|
|
20230822,143400,26649040,6010,6010,6010,6010,0
|
|
20230822,143300,26649040,6010,6010,6010,6010,0
|
|
20230822,143200,26649040,6010,6010,6010,6010,0
|
|
20230822,143100,26649040,6010,6010,6010,6010,0
|
|
20230822,143000,26649040,6010,6010,6010,6010,0
|
|
20230822,142900,26649040,6010,6010,6010,6010,0
|
|
20230822,142800,26649040,6010,6010,6010,6010,0
|
|
20230822,142700,26649040,6010,6010,6010,6010,0
|
|
20230822,142600,26649040,6010,6010,6010,6010,0
|
|
20230822,142500,26649040,6010,6010,6010,6010,0
|
|
20230822,142400,26649040,6010,6010,6010,6010,0
|
|
20230822,142300,26649040,6010,6010,6010,6010,1
|
|
20230822,142200,26643030,6010,6010,6010,6010,0
|
|
20230822,142100,26643030,6010,6010,6010,6010,17
|
|
20230822,142000,26540860,6010,6010,6010,6010,0
|
|
20230822,141900,26540860,6010,6010,6010,6010,0
|
|
20230822,141800,26540860,6010,6010,6010,6010,0
|
|
20230822,141700,26540860,6010,6010,6010,6010,0
|
|
20230822,141600,26540860,6010,6010,6010,6010,0
|
|
20230822,141500,26540860,6010,6010,6010,6010,0
|
|
20230822,141400,26540860,6010,6010,6010,6010,1
|
|
20230822,141300,26534850,5990,5990,5990,5990,0
|
|
20230822,141200,26534850,5990,5990,5990,5990,0
|
|
20230822,141100,26534850,5990,5990,5990,5990,0
|
|
20230822,141000,26534850,5990,5990,5990,5990,0
|
|
20230822,140900,26534850,5990,5990,5990,5990,0
|
|
20230822,140800,26534850,5990,5990,5990,5990,0
|
|
20230822,140700,26534850,5990,5990,5990,5990,0
|
|
20230822,140600,26534850,5990,5990,5990,5990,34
|
|
20230822,140500,26331190,5990,5990,5990,5990,1
|
|
20230822,140400,26325200,5960,5960,5960,5960,0
|
|
20230822,140300,26325200,5960,5960,5960,5960,0
|
|
20230822,140200,26325200,5960,5960,5960,5960,0
|
|
20230822,140100,26325200,5960,5960,5960,5960,0
|
|
20230822,140000,26325200,5960,5960,5960,5960,0
|
|
20230822,135900,26325200,5960,5960,5960,5960,0
|
|
20230822,135800,26325200,5960,5980,5980,5960,708
|
|
20230822,135700,22101530,5990,5990,5990,5990,0
|
|
20230822,135600,22101530,5990,5990,5990,5990,0
|
|
20230822,135500,22101530,5990,5990,5990,5990,17
|
|
20230822,135400,21999700,6020,6020,6020,6020,0
|
|
20230822,135300,21999700,6020,6020,6020,6020,0
|
|
20230822,135200,21999700,6020,6020,6020,6020,0
|
|
20230822,135100,21999700,6020,6020,6020,6020,0
|
|
20230822,135000,21999700,6020,6020,6020,6020,0
|
|
20230822,134900,21999700,6020,6020,6020,6020,0
|
|
20230822,134800,21999700,6020,6020,6020,6020,0
|
|
20230822,134700,21999700,6020,6020,6020,6020,0
|
|
20230822,134600,21999700,6020,6020,6020,6020,0
|
|
20230822,134500,21999700,6020,6020,6020,6020,0
|
|
20230822,134400,21999700,6020,6020,6020,6020,1
|
|
20230822,134300,21993680,6010,6010,6010,6010,0
|
|
20230822,134200,21993680,6010,6010,6010,6010,0
|
|
20230822,134100,21993680,6010,6010,6010,6010,0
|
|
20230822,134000,21993680,6010,6010,6010,6010,0
|
|
20230822,133900,21993680,6010,6000,6010,6000,45
|
|
20230822,133800,21723260,6000,6000,6000,6000,0
|
|
20230822,133700,21723260,6000,6000,6000,6000,10
|
|
20230822,133600,21663260,6020,6020,6020,6020,0
|
|
20230822,133500,21663260,6020,6020,6020,6020,0
|
|
20230822,133400,21663260,6020,6020,6020,6020,0
|
|
20230822,133300,21663260,6020,6020,6020,6020,0
|
|
20230822,133200,21663260,6020,6020,6020,6020,0
|
|
20230822,133100,21663260,6020,6020,6020,6020,16
|
|
20230822,133000,21566940,6020,6020,6020,6020,0
|
|
20230822,132900,21566940,6020,6020,6020,6020,0
|
|
20230822,132800,21566940,6020,6020,6020,6020,0
|
|
20230822,132700,21566940,6020,6020,6020,6020,0
|
|
20230822,132600,21566940,6020,6020,6020,6020,0
|
|
20230822,132500,21566940,6020,6020,6020,6020,0
|
|
20230822,132400,21566940,6020,6020,6020,6020,0
|
|
20230822,132300,21566940,6020,6020,6020,6020,0
|
|
20230822,132200,21566940,6020,6020,6020,6020,0
|
|
20230822,132100,21566940,6020,6020,6020,6020,0
|
|
20230822,132000,21566940,6020,6020,6020,6020,0
|
|
20230822,131900,21566940,6020,6020,6020,6020,0
|
|
20230822,131800,21566940,6020,6020,6020,6020,0
|
|
20230822,131700,21566940,6020,6020,6020,6020,0
|
|
20230822,131600,21566940,6020,6020,6020,6020,0
|
|
20230822,131500,21566940,6020,6020,6020,6020,0
|
|
20230822,131400,21566940,6020,6020,6020,6020,0
|
|
20230822,131300,21566940,6020,6020,6020,6020,0
|
|
20230822,131200,21566940,6020,5990,6020,5990,543
|
|
20230822,131100,18314340,6020,5990,6020,5990,74
|
|
20230822,131000,17870940,6000,6000,6000,6000,0
|
|
20230822,130900,17870940,6000,6000,6000,6000,7
|
|
20230822,130800,17828940,6000,6000,6000,6000,0
|
|
20230822,130700,17828940,6000,6000,6000,6000,14
|
|
20230822,130600,17744940,6020,6020,6020,6020,0
|
|
20230822,130500,17744940,6020,6020,6020,6020,0
|
|
20230822,130400,17744940,6020,6020,6020,6020,0
|
|
20230822,130300,17744940,6020,6020,6020,6020,0
|
|
20230822,130200,17744940,6020,6020,6020,6020,0
|
|
20230822,130100,17744940,6020,6020,6020,6020,0
|
|
20230822,130000,17744940,6020,6020,6020,6020,0
|
|
20230822,125900,17744940,6020,6020,6020,6020,0
|
|
20230822,125800,17744940,6020,6020,6020,6020,0
|
|
20230822,125700,17744940,6020,6020,6020,6020,0
|
|
20230822,125600,17744940,6020,6020,6020,6020,0
|
|
20230822,125500,17744940,6020,6020,6020,6020,0
|
|
20230822,125400,17744940,6020,6020,6020,6020,66
|
|
20230822,125300,17347620,6020,6020,6020,6020,0
|
|
20230822,125200,17347620,6020,6020,6020,6020,0
|
|
20230822,125100,17347620,6020,6020,6020,6020,0
|
|
20230822,125000,17347620,6020,6020,6020,6020,0
|
|
20230822,124900,17347620,6020,6020,6020,6020,0
|
|
20230822,124800,17347620,6020,6020,6020,6020,4
|
|
20230822,124700,17323540,6020,6020,6020,6020,3
|
|
20230822,124600,17305480,6020,6020,6020,6020,1
|
|
20230822,124500,17299460,6020,6020,6020,6020,0
|
|
20230822,124400,17299460,6020,6020,6020,6020,0
|
|
20230822,124300,17299460,6020,6020,6020,6020,0
|
|
20230822,124200,17299460,6020,6020,6020,6020,0
|
|
20230822,124100,17299460,6020,6020,6020,6020,16
|
|
20230822,124000,17203140,6020,6020,6020,6020,0
|
|
20230822,123900,17203140,6020,6020,6020,6020,0
|
|
20230822,123800,17203140,6020,6020,6020,6020,0
|
|
20230822,123700,17203140,6020,6020,6020,6020,0
|
|
20230822,123600,17203140,6020,6020,6020,6020,0
|
|
20230822,123500,17203140,6020,6020,6020,6020,0
|
|
20230822,123400,17203140,6020,6020,6020,6020,0
|
|
20230822,123300,17203140,6020,6020,6020,6020,101
|
|
20230822,123200,16595120,6020,6020,6020,6020,1
|
|
20230822,123100,16589100,5990,5990,5990,5990,0
|
|
20230822,123000,16589100,5990,5990,5990,5990,0
|
|
20230822,122900,16589100,5990,5990,5990,5990,0
|
|
20230822,122800,16589100,5990,6000,6000,5990,80
|
|
20230822,122700,16109250,6020,6020,6020,6020,0
|
|
20230822,122600,16109250,6020,6020,6020,6020,0
|
|
20230822,122500,16109250,6020,6020,6020,6020,0
|
|
20230822,122400,16109250,6020,6020,6020,6020,0
|
|
20230822,122300,16109250,6020,6020,6020,6020,0
|
|
20230822,122200,16109250,6020,6020,6020,6020,0
|
|
20230822,122100,16109250,6020,6020,6020,6020,0
|
|
20230822,122000,16109250,6020,6020,6020,6020,0
|
|
20230822,121900,16109250,6020,6020,6020,6020,0
|
|
20230822,121800,16109250,6020,6020,6020,6020,0
|
|
20230822,121700,16109250,6020,6020,6020,6020,0
|
|
20230822,121600,16109250,6020,6020,6020,6020,20
|
|
20230822,121500,15988850,6020,6020,6020,6020,0
|
|
20230822,121400,15988850,6020,6020,6020,6020,0
|
|
20230822,121300,15988850,6020,6020,6020,6020,0
|
|
20230822,121200,15988850,6020,6020,6020,6020,0
|
|
20230822,121100,15988850,6020,6020,6020,6020,20
|
|
20230822,121000,15868450,6020,6020,6020,6020,0
|
|
20230822,120900,15868450,6020,6020,6020,6020,0
|
|
20230822,120800,15868450,6020,6020,6020,6020,0
|
|
20230822,120700,15868450,6020,6020,6020,6020,0
|
|
20230822,120600,15868450,6020,6020,6020,6020,20
|
|
20230822,120500,15748050,6020,6020,6020,6020,0
|
|
20230822,120400,15748050,6020,6020,6020,6020,0
|
|
20230822,120300,15748050,6020,6020,6020,6020,0
|
|
20230822,120200,15748050,6020,6020,6020,6020,0
|
|
20230822,120100,15748050,6020,6020,6020,6020,20
|
|
20230822,120000,15627650,6000,6000,6000,6000,0
|
|
20230822,115900,15627650,6000,6000,6000,6000,0
|
|
20230822,115800,15627650,6000,6000,6000,6000,0
|
|
20230822,115700,15627650,6000,6000,6000,6000,0
|
|
20230822,115600,15627650,6000,6000,6000,6000,40
|
|
20230822,115500,15387650,6000,6000,6000,6000,1
|
|
20230822,115400,15381650,6020,6020,6020,6020,0
|
|
20230822,115300,15381650,6020,6020,6020,6020,0
|
|
20230822,115200,15381650,6020,6020,6020,6020,0
|
|
20230822,115100,15381650,6020,6020,6020,6020,16
|
|
20230822,115000,15285330,6020,6020,6020,6020,0
|
|
20230822,114900,15285330,6020,6020,6020,6020,0
|
|
20230822,114800,15285330,6020,6020,6020,6020,0
|
|
20230822,114700,15285330,6020,6020,6020,6020,0
|
|
20230822,114600,15285330,6020,6020,6020,6020,0
|
|
20230822,114500,15285330,6020,6020,6020,6020,0
|
|
20230822,114400,15285330,6020,6020,6020,6020,0
|
|
20230822,114300,15285330,6020,6020,6020,6020,0
|
|
20230822,114200,15285330,6020,6020,6020,6020,0
|
|
20230822,114100,15285330,6020,6020,6020,6020,0
|
|
20230822,114000,15285330,6020,6020,6020,6020,0
|
|
20230822,113900,15285330,6020,6020,6020,6020,0
|
|
20230822,113800,15285330,6020,6020,6020,6020,0
|
|
20230822,113700,15285330,6020,6020,6020,6020,0
|
|
20230822,113600,15285330,6020,6020,6020,6020,0
|
|
20230822,113500,15285330,6020,6020,6020,6020,0
|
|
20230822,113400,15285330,6020,6020,6020,6020,0
|
|
20230822,113300,15285330,6020,6020,6020,6020,0
|
|
20230822,113200,15285330,6020,6020,6020,6020,0
|
|
20230822,113100,15285330,6020,6020,6020,6020,0
|
|
20230822,113000,15285330,6020,6020,6020,6020,16
|
|
20230822,112900,15189010,6000,6000,6000,6000,0
|
|
20230822,112800,15189010,6000,6000,6000,6000,0
|
|
20230822,112700,15189010,6000,6000,6000,6000,0
|
|
20230822,112600,15189010,6000,6000,6000,6000,0
|
|
20230822,112500,15189010,6000,6000,6000,6000,0
|
|
20230822,112400,15189010,6000,6000,6000,6000,0
|
|
20230822,112300,15189010,6000,6000,6000,6000,0
|
|
20230822,112200,15189010,6000,6000,6000,6000,0
|
|
20230822,112100,15189010,6000,6000,6000,6000,0
|
|
20230822,112000,15189010,6000,6000,6000,6000,0
|
|
20230822,111900,15189010,6000,6000,6000,6000,0
|
|
20230822,111800,15189010,6000,6000,6000,6000,7
|
|
20230822,111700,15147010,6020,6020,6020,6020,0
|
|
20230822,111600,15147010,6020,6020,6020,6020,0
|
|
20230822,111500,15147010,6020,6020,6020,6020,0
|
|
20230822,111400,15147010,6020,6020,6020,6020,0
|
|
20230822,111300,15147010,6020,6020,6020,6020,0
|
|
20230822,111200,15147010,6020,6020,6020,6020,0
|
|
20230822,111100,15147010,6020,6020,6020,6020,0
|
|
20230822,111000,15147010,6020,6020,6020,6020,0
|
|
20230822,110900,15147010,6020,6020,6020,6020,0
|
|
20230822,110800,15147010,6020,6020,6020,6020,0
|
|
20230822,110700,15147010,6020,6020,6020,6020,0
|
|
20230822,110600,15147010,6020,6020,6020,6020,0
|
|
20230822,110500,15147010,6020,6020,6020,6020,0
|
|
20230822,110400,15147010,6020,6020,6020,6020,0
|
|
20230822,110300,15147010,6020,6020,6020,6020,0
|
|
20230822,110200,15147010,6020,6020,6020,6020,0
|
|
20230822,110100,15147010,6020,6020,6020,6020,17
|
|
20230822,110000,15044670,6010,6010,6010,6010,0
|
|
20230822,105900,15044670,6010,6010,6010,6010,0
|
|
20230822,105800,15044670,6010,6010,6010,6010,0
|
|
20230822,105700,15044670,6010,6010,6010,6010,0
|
|
20230822,105600,15044670,6010,6010,6010,6010,0
|
|
20230822,105500,15044670,6010,6010,6010,6010,0
|
|
20230822,105400,15044670,6010,6010,6010,6010,0
|
|
20230822,105300,15044670,6010,6010,6010,6010,0
|
|
20230822,105200,15044670,6010,6010,6010,6010,0
|
|
20230822,105100,15044670,6010,6010,6010,6010,291
|
|
20230822,105000,13295760,6010,6010,6010,6010,100
|
|
20230822,104900,12694760,6000,6000,6000,6000,0
|
|
20230822,104800,12694760,6000,6000,6000,6000,0
|
|
20230822,104700,12694760,6000,6000,6000,6000,0
|
|
20230822,104600,12694760,6000,6000,6000,6000,411
|
|
20230822,104500,10228760,6010,6010,6010,6010,0
|
|
20230822,104400,10228760,6010,6010,6010,6010,0
|
|
20230822,104300,10228760,6010,6010,6010,6010,0
|
|
20230822,104200,10228760,6010,6010,6010,6010,0
|
|
20230822,104100,10228760,6010,6010,6010,6010,0
|
|
20230822,104000,10228760,6010,6010,6010,6010,0
|
|
20230822,103900,10228760,6010,6010,6010,6010,64
|
|
20230822,103800,9844120,6010,6010,6010,6010,33
|
|
20230822,103700,9645790,6020,6020,6020,6020,0
|
|
20230822,103600,9645790,6020,6020,6020,6020,0
|
|
20230822,103500,9645790,6020,6020,6020,6020,36
|
|
20230822,103400,9429070,6030,6030,6030,6030,0
|
|
20230822,103300,9429070,6030,6030,6030,6030,0
|
|
20230822,103200,9429070,6030,6030,6030,6030,0
|
|
20230822,103100,9429070,6030,6030,6030,6030,0
|
|
20230822,103000,9429070,6030,6030,6030,6030,0
|
|
20230822,102900,9429070,6030,6030,6030,6030,0
|
|
20230822,102800,9429070,6030,6030,6030,6030,0
|
|
20230822,102700,9429070,6030,6030,6030,6030,0
|
|
20230822,102600,9429070,6030,6030,6030,6030,0
|
|
20230822,102500,9429070,6030,6030,6030,6030,0
|
|
20230822,102400,9429070,6030,6030,6030,6030,0
|
|
20230822,102300,9429070,6030,6030,6030,6030,0
|
|
20230822,102200,9429070,6030,6030,6030,6030,0
|
|
20230822,102100,9429070,6030,6030,6030,6030,0
|
|
20230822,102000,9429070,6030,6030,6030,6030,2
|
|
20230822,101900,9417010,6030,6030,6030,6030,0
|
|
20230822,101800,9417010,6030,6030,6030,6030,0
|
|
20230822,101700,9417010,6030,6030,6030,6030,0
|
|
20230822,101600,9417010,6030,6030,6030,6030,0
|
|
20230822,101500,9417010,6030,6030,6030,6030,0
|
|
20230822,101400,9417010,6030,6030,6030,6030,0
|
|
20230822,101300,9417010,6030,6030,6030,6030,0
|
|
20230822,101200,9417010,6030,6030,6030,6030,0
|
|
20230822,101100,9417010,6030,6030,6030,6030,0
|
|
20230822,101000,9417010,6030,6030,6030,6030,0
|
|
20230822,100900,9417010,6030,6030,6030,6030,4
|
|
20230822,100800,9392890,6030,6030,6030,6030,0
|
|
20230822,100700,9392890,6030,6030,6030,6030,0
|
|
20230822,100600,9392890,6030,6030,6030,6030,0
|
|
20230822,100500,9392890,6030,6030,6030,6030,0
|
|
20230822,100400,9392890,6030,6030,6030,6030,0
|
|
20230822,100300,9392890,6030,6030,6030,6030,0
|
|
20230822,100200,9392890,6030,6030,6030,6030,87
|
|
20230822,100100,8868280,6030,6030,6030,6030,0
|
|
20230822,100000,8868280,6030,6030,6030,6030,500
|
|
20230822,095900,5853280,6010,6010,6010,6010,0
|
|
20230822,095800,5853280,6010,6010,6010,6010,1
|
|
20230822,095700,5847270,6030,6030,6030,6030,0
|
|
20230822,095600,5847270,6030,6030,6030,6030,0
|
|
20230822,095500,5847270,6030,6030,6030,6030,0
|
|
20230822,095400,5847270,6030,6030,6030,6030,0
|
|
20230822,095300,5847270,6030,6030,6030,6030,0
|
|
20230822,095200,5847270,6030,6030,6030,6030,0
|
|
20230822,095100,5847270,6030,6030,6030,6030,0
|
|
20230822,095000,5847270,6030,6030,6030,6030,0
|
|
20230822,094900,5847270,6030,6030,6030,6030,0
|
|
20230822,094800,5847270,6030,6030,6030,6030,0
|
|
20230822,094700,5847270,6030,6030,6030,6030,0
|
|
20230822,094600,5847270,6030,6030,6030,6030,0
|
|
20230822,094500,5847270,6030,6030,6030,6030,0
|
|
20230822,094400,5847270,6030,6030,6030,6030,0
|
|
20230822,094300,5847270,6030,6030,6030,6030,120
|
|
20230822,094200,5123670,6030,6030,6030,6030,400
|
|
20230822,094100,2711670,6030,6030,6030,6030,0
|
|
20230822,094000,2711670,6030,6030,6030,6030,0
|
|
20230822,093900,2711670,6030,6030,6030,6030,0
|
|
20230822,093800,2711670,6030,6030,6030,6030,0
|
|
20230822,093700,2711670,6030,6030,6030,6030,0
|
|
20230822,093600,2711670,6030,6030,6030,6030,0
|
|
20230822,093500,2711670,6030,6030,6030,6030,0
|
|
20230822,093400,2711670,6030,6030,6030,6030,0
|
|
20230822,093300,2711670,6030,6030,6030,6030,0
|
|
20230822,093200,2711670,6030,6030,6030,6030,0
|
|
20230822,093100,2711670,6030,6030,6030,6030,0
|
|
20230822,093000,2711670,6030,6030,6030,6030,1
|
|
20230822,092900,2705640,6030,6030,6030,6030,0
|
|
20230822,092800,2705640,6030,6030,6030,6030,90
|
|
20230822,092700,2162940,6010,6010,6010,6010,100
|
|
20230822,092600,1561940,6010,6010,6010,6010,0
|
|
20230822,092500,1561940,6010,6010,6010,6010,0
|
|
20230822,092400,1561940,6010,6010,6010,6010,0
|
|
20230822,092300,1561940,6010,6010,6010,6010,0
|
|
20230822,092200,1561940,6010,6010,6010,6010,0
|
|
20230822,092100,1561940,6010,6010,6010,6010,0
|
|
20230822,092000,1561940,6010,6010,6010,6010,0
|
|
20230822,091900,1561940,6010,6010,6010,6010,0
|
|
20230822,091800,1561940,6010,6010,6010,6010,0
|
|
20230822,091700,1561940,6010,6010,6010,6010,0
|
|
20230822,091600,1561940,6010,6010,6010,6010,0
|
|
20230822,091500,1561940,6010,6010,6010,6010,0
|
|
20230822,091400,1561940,6010,6010,6010,6010,0
|
|
20230822,091300,1561940,6010,6010,6010,6010,1
|
|
20230822,091200,1555930,6030,6030,6030,6030,0
|
|
20230822,091100,1555930,6030,6030,6030,6030,0
|
|
20230822,091000,1555930,6030,6030,6030,6030,0
|
|
20230822,090900,1555930,6030,6030,6030,6030,0
|
|
20230822,090800,1555930,6030,6030,6030,6030,0
|
|
20230822,090700,1555930,6030,6030,6030,6030,0
|
|
20230822,090600,1555930,6030,6030,6030,6030,0
|
|
20230822,090500,1555930,6030,6030,6030,6030,0
|
|
20230822,090400,1555930,6030,6030,6030,6030,0
|
|
20230822,090300,1555930,6030,6030,6030,6030,0
|
|
20230822,090200,1555930,6030,6030,6030,6030,0
|
|
20230822,090100,1555930,6030,6060,6060,6020,191
|
|
20230822,090000,405300,6040,6050,6060,6040,67
|