575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183200,12245250,26400,26400,26400,26400,12
|
|
20230804,183100,12245250,26400,26400,26400,26400,0
|
|
20230804,183000,12245250,26400,26400,26400,26400,0
|
|
20230804,182900,12245250,26400,26400,26400,26400,0
|
|
20230804,182800,12245250,26400,26400,26400,26400,0
|
|
20230804,182700,12245250,26400,26400,26400,26400,0
|
|
20230804,182600,12245250,26400,26400,26400,26400,0
|
|
20230804,182500,12245250,26400,26400,26400,26400,0
|
|
20230804,182400,12245250,26400,26400,26400,26400,0
|
|
20230804,182300,12245250,26400,26400,26400,26400,0
|
|
20230804,182200,12245250,26400,26400,26400,26400,0
|
|
20230804,182100,12245250,26400,26400,26400,26400,0
|
|
20230804,182000,12245250,26400,26400,26400,26400,0
|
|
20230804,181900,12245250,26400,26400,26400,26400,0
|
|
20230804,181800,12245250,26400,26400,26400,26400,0
|
|
20230804,181700,12245250,26400,26400,26400,26400,0
|
|
20230804,181600,12245250,26400,26400,26400,26400,0
|
|
20230804,181500,12245250,26400,26400,26400,26400,0
|
|
20230804,181400,12245250,26400,26400,26400,26400,0
|
|
20230804,181300,12245250,26400,26400,26400,26400,0
|
|
20230804,181200,12245250,26400,26400,26400,26400,0
|
|
20230804,181100,12245250,26400,26400,26400,26400,0
|
|
20230804,181000,12245250,26400,26400,26400,26400,0
|
|
20230804,180900,12245250,26400,26400,26400,26400,0
|
|
20230804,180800,12245250,26400,26400,26400,26400,0
|
|
20230804,180700,12245250,26400,26400,26400,26400,0
|
|
20230804,180600,12245250,26400,26400,26400,26400,0
|
|
20230804,180500,12245250,26400,26400,26400,26400,0
|
|
20230804,180400,12245250,26400,26400,26400,26400,0
|
|
20230804,180300,12245250,26400,26400,26400,26400,0
|
|
20230804,180200,12245250,26400,26400,26400,26400,12
|
|
20230804,180100,12245250,26400,26400,26400,26400,0
|
|
20230804,180000,12245250,26400,26400,26400,26400,0
|
|
20230804,175900,12245250,26400,26400,26400,26400,0
|
|
20230804,175800,12245250,26400,26400,26400,26400,0
|
|
20230804,175700,12245250,26400,26400,26400,26400,0
|
|
20230804,175600,12245250,26400,26400,26400,26400,0
|
|
20230804,175500,12245250,26400,26400,26400,26400,0
|
|
20230804,175400,12245250,26400,26400,26400,26400,0
|
|
20230804,175300,12245250,26400,26400,26400,26400,0
|
|
20230804,175200,12245250,26400,26400,26400,26400,0
|
|
20230804,175100,12245250,26400,26400,26400,26400,0
|
|
20230804,175000,12245250,26400,26400,26400,26400,0
|
|
20230804,174900,12245250,26400,26400,26400,26400,0
|
|
20230804,174800,12245250,26400,26400,26400,26400,0
|
|
20230804,174700,12245250,26400,26400,26400,26400,0
|
|
20230804,174600,12245250,26400,26400,26400,26400,0
|
|
20230804,174500,12245250,26400,26400,26400,26400,0
|
|
20230804,174400,12245250,26400,26400,26400,26400,0
|
|
20230804,174300,12245250,26400,26400,26400,26400,0
|
|
20230804,174200,12245250,26400,26400,26400,26400,0
|
|
20230804,174100,12245250,26400,26400,26400,26400,0
|
|
20230804,174000,12245250,26400,26400,26400,26400,0
|
|
20230804,173900,12245250,26400,26400,26400,26400,0
|
|
20230804,173800,12245250,26400,26400,26400,26400,0
|
|
20230804,173700,12245250,26400,26400,26400,26400,0
|
|
20230804,173600,12245250,26400,26400,26400,26400,0
|
|
20230804,173500,12245250,26400,26400,26400,26400,0
|
|
20230804,173400,12245250,26400,26400,26400,26400,0
|
|
20230804,173300,12245250,26400,26400,26400,26400,0
|
|
20230804,173200,12245250,26400,26400,26400,26400,12
|
|
20230804,173100,12245250,26400,26400,26400,26400,0
|
|
20230804,173000,12245250,26400,26400,26400,26400,0
|
|
20230804,172900,12245250,26400,26400,26400,26400,0
|
|
20230804,172800,12245250,26400,26400,26400,26400,0
|
|
20230804,172700,12245250,26400,26400,26400,26400,0
|
|
20230804,172600,12245250,26400,26400,26400,26400,0
|
|
20230804,172500,12245250,26400,26400,26400,26400,0
|
|
20230804,172400,12245250,26400,26400,26400,26400,0
|
|
20230804,172300,12245250,26400,26400,26400,26400,0
|
|
20230804,172200,12245250,26400,26400,26400,26400,0
|
|
20230804,172100,12245250,26400,26400,26400,26400,0
|
|
20230804,172000,12245250,26400,26400,26400,26400,0
|
|
20230804,171900,12245250,26400,26400,26400,26400,0
|
|
20230804,171800,12245250,26400,26400,26400,26400,0
|
|
20230804,171700,12245250,26400,26400,26400,26400,0
|
|
20230804,171600,12245250,26400,26400,26400,26400,0
|
|
20230804,171500,12245250,26400,26400,26400,26400,0
|
|
20230804,171400,12245250,26400,26400,26400,26400,0
|
|
20230804,171300,12245250,26400,26400,26400,26400,0
|
|
20230804,171200,12245250,26400,26400,26400,26400,0
|
|
20230804,171100,12245250,26400,26400,26400,26400,0
|
|
20230804,171000,12245250,26400,26400,26400,26400,0
|
|
20230804,170900,12245250,26400,26400,26400,26400,0
|
|
20230804,170800,12245250,26400,26400,26400,26400,0
|
|
20230804,170700,12245250,26400,26400,26400,26400,0
|
|
20230804,170600,12245250,26400,26400,26400,26400,0
|
|
20230804,170500,12245250,26400,26400,26400,26400,0
|
|
20230804,170400,12245250,26400,26400,26400,26400,0
|
|
20230804,170300,12245250,26400,26400,26400,26400,0
|
|
20230804,170200,12245250,26400,26400,26400,26400,12
|
|
20230804,170100,12245250,26400,26400,26400,26400,0
|
|
20230804,170000,12245250,26400,26400,26400,26400,0
|
|
20230804,165900,12245250,26400,26400,26400,26400,0
|
|
20230804,165800,12245250,26400,26400,26400,26400,0
|
|
20230804,165700,12245250,26400,26400,26400,26400,0
|
|
20230804,165600,12245250,26400,26400,26400,26400,0
|
|
20230804,165500,12245250,26400,26400,26400,26400,0
|
|
20230804,165400,12245250,26400,26400,26400,26400,0
|
|
20230804,165300,12245250,26400,26400,26400,26400,0
|
|
20230804,165200,12245250,26400,26400,26400,26400,0
|
|
20230804,165100,12245250,26400,26400,26400,26400,0
|
|
20230804,165000,12245250,26400,26400,26400,26400,0
|
|
20230804,164900,12245250,26400,26400,26400,26400,0
|
|
20230804,164800,12245250,26400,26400,26400,26400,0
|
|
20230804,164700,12245250,26400,26400,26400,26400,0
|
|
20230804,164600,12245250,26400,26400,26400,26400,0
|
|
20230804,164500,12245250,26400,26400,26400,26400,0
|
|
20230804,164400,12245250,26400,26400,26400,26400,0
|
|
20230804,164300,12245250,26400,26400,26400,26400,0
|
|
20230804,164200,12245250,26400,26400,26400,26400,0
|
|
20230804,164100,12245250,26400,26400,26400,26400,0
|
|
20230804,164000,12245250,26400,26400,26400,26400,0
|
|
20230804,163900,12245250,26400,26400,26400,26400,0
|
|
20230804,163800,12245250,26400,26400,26400,26400,0
|
|
20230804,163700,12245250,26400,26400,26400,26400,0
|
|
20230804,163600,12245250,26400,26400,26400,26400,0
|
|
20230804,163500,12245250,26400,26400,26400,26400,0
|
|
20230804,163400,12245250,26400,26400,26400,26400,0
|
|
20230804,163300,12245250,26400,26400,26400,26400,0
|
|
20230804,163200,12245250,26400,26400,26400,26400,12
|
|
20230804,163100,12245250,26400,26400,26400,26400,0
|
|
20230804,163000,12245250,26400,26400,26400,26400,0
|
|
20230804,162900,12245250,26400,26400,26400,26400,0
|
|
20230804,162800,12245250,26400,26400,26400,26400,0
|
|
20230804,162700,12245250,26400,26400,26400,26400,0
|
|
20230804,162600,12245250,26400,26400,26400,26400,0
|
|
20230804,162500,12245250,26400,26400,26400,26400,0
|
|
20230804,162400,12245250,26400,26400,26400,26400,0
|
|
20230804,162300,12245250,26400,26400,26400,26400,0
|
|
20230804,162200,12245250,26400,26400,26400,26400,0
|
|
20230804,162100,12245250,26400,26400,26400,26400,0
|
|
20230804,162000,12245250,26400,26400,26400,26400,0
|
|
20230804,161900,12245250,26400,26400,26400,26400,0
|
|
20230804,161800,12245250,26400,26400,26400,26400,0
|
|
20230804,161700,12245250,26400,26400,26400,26400,0
|
|
20230804,161600,12245250,26400,26400,26400,26400,0
|
|
20230804,161500,12245250,26400,26400,26400,26400,0
|
|
20230804,161400,12245250,26400,26400,26400,26400,0
|
|
20230804,161300,12245250,26400,26400,26400,26400,0
|
|
20230804,161200,12245250,26400,26400,26400,26400,0
|
|
20230804,161100,12245250,26400,26400,26400,26400,0
|
|
20230804,161000,12245250,26400,26400,26400,26400,0
|
|
20230804,160900,12245250,26400,26400,26400,26400,0
|
|
20230804,160800,12245250,26400,26400,26400,26400,0
|
|
20230804,160700,12245250,26400,26400,26400,26400,0
|
|
20230804,160600,12245250,26400,26400,26400,26400,0
|
|
20230804,160500,12245250,26400,26400,26400,26400,0
|
|
20230804,160400,12245250,26400,26400,26400,26400,0
|
|
20230804,160300,12245250,26400,26400,26400,26400,0
|
|
20230804,160200,12245250,26400,26400,26400,26400,12
|
|
20230804,160100,12245250,26400,26400,26400,26400,0
|
|
20230804,160000,12245250,26400,26400,26400,26400,0
|
|
20230804,155900,12245250,26400,26400,26400,26400,0
|
|
20230804,155800,12245250,26400,26400,26400,26400,0
|
|
20230804,155700,12245250,26400,26400,26400,26400,0
|
|
20230804,155600,12245250,26400,26400,26400,26400,0
|
|
20230804,155500,12245250,26400,26400,26400,26400,0
|
|
20230804,155400,12245250,26400,26400,26400,26400,0
|
|
20230804,155300,12245250,26400,26400,26400,26400,0
|
|
20230804,155200,12245250,26400,26400,26400,26400,0
|
|
20230804,155100,12245250,26400,26400,26400,26400,0
|
|
20230804,155000,12245250,26400,26400,26400,26400,0
|
|
20230804,154900,12245250,26400,26400,26400,26400,0
|
|
20230804,154800,12245250,26400,26400,26400,26400,0
|
|
20230804,154700,12245250,26400,26400,26400,26400,0
|
|
20230804,154600,12245250,26400,26400,26400,26400,0
|
|
20230804,154500,12245250,26400,26400,26400,26400,0
|
|
20230804,154400,12245250,26400,26400,26400,26400,0
|
|
20230804,154300,12245250,26400,26400,26400,26400,0
|
|
20230804,154200,12245250,26400,26400,26400,26400,0
|
|
20230804,154100,12245250,26400,26400,26400,26400,0
|
|
20230804,154000,12245250,26400,26400,26400,26400,0
|
|
20230804,153900,12245250,26400,26400,26400,26400,0
|
|
20230804,153800,12245250,26400,26400,26400,26400,0
|
|
20230804,153700,12245250,26400,26400,26400,26400,0
|
|
20230804,153600,12245250,26400,26400,26400,26400,0
|
|
20230804,153500,12245250,26400,26400,26400,26400,0
|
|
20230804,153400,12245250,26400,26400,26400,26400,0
|
|
20230804,153300,12245250,26400,26400,26400,26400,0
|
|
20230804,153200,12245250,26400,26400,26400,26400,12
|
|
20230804,153100,12245250,26400,26400,26400,26400,0
|
|
20230804,153000,12245250,26400,26400,26400,26400,12
|
|
20230804,152900,11928450,26400,26400,26400,26400,0
|
|
20230804,152800,11928450,26400,26400,26400,26400,0
|
|
20230804,152700,11928450,26400,26400,26400,26400,0
|
|
20230804,152600,11928450,26400,26400,26400,26400,0
|
|
20230804,152500,11928450,26400,26400,26400,26400,0
|
|
20230804,152400,11928450,26400,26400,26400,26400,0
|
|
20230804,152300,11928450,26400,26400,26400,26400,0
|
|
20230804,152200,11928450,26400,26400,26400,26400,0
|
|
20230804,152100,11928450,26400,26400,26400,26400,0
|
|
20230804,152000,11928450,26400,26400,26400,26400,0
|
|
20230804,151900,11928450,26400,26400,26400,26400,0
|
|
20230804,151800,11928450,26400,26400,26400,26400,1
|
|
20230804,151700,11902050,26550,26550,26550,26550,0
|
|
20230804,151600,11902050,26550,26550,26550,26550,0
|
|
20230804,151500,11902050,26550,26550,26550,26550,0
|
|
20230804,151400,11902050,26550,26550,26550,26550,0
|
|
20230804,151300,11902050,26550,26550,26550,26550,2
|
|
20230804,151200,11848950,26400,26400,26400,26400,0
|
|
20230804,151100,11848950,26400,26400,26400,26400,0
|
|
20230804,151000,11848950,26400,26400,26400,26400,1
|
|
20230804,150900,11822550,26550,26550,26550,26550,0
|
|
20230804,150800,11822550,26550,26550,26550,26550,0
|
|
20230804,150700,11822550,26550,26550,26550,26550,0
|
|
20230804,150600,11822550,26550,26550,26550,26550,0
|
|
20230804,150500,11822550,26550,26550,26550,26550,0
|
|
20230804,150400,11822550,26550,26550,26550,26550,0
|
|
20230804,150300,11822550,26550,26550,26550,26550,0
|
|
20230804,150200,11822550,26550,26550,26550,26550,0
|
|
20230804,150100,11822550,26550,26550,26550,26550,0
|
|
20230804,150000,11822550,26550,26550,26550,26550,1
|
|
20230804,145900,11796000,26550,26550,26550,26550,0
|
|
20230804,145800,11796000,26550,26550,26550,26550,1
|
|
20230804,145700,11769450,26500,26500,26500,26500,1
|
|
20230804,145600,11742950,26550,26550,26550,26550,0
|
|
20230804,145500,11742950,26550,26550,26550,26550,0
|
|
20230804,145400,11742950,26550,26550,26550,26550,0
|
|
20230804,145300,11742950,26550,26450,26550,26450,2
|
|
20230804,145200,11689950,26450,26450,26450,26450,17
|
|
20230804,145100,11240300,26450,26450,26450,26450,50
|
|
20230804,145000,9917800,26450,26450,26450,26450,0
|
|
20230804,144900,9917800,26450,26450,26450,26450,0
|
|
20230804,144800,9917800,26450,26450,26450,26450,0
|
|
20230804,144700,9917800,26450,26450,26450,26450,0
|
|
20230804,144600,9917800,26450,26450,26450,26450,0
|
|
20230804,144500,9917800,26450,26450,26450,26450,0
|
|
20230804,144400,9917800,26450,26450,26450,26450,0
|
|
20230804,144300,9917800,26450,26450,26450,26450,0
|
|
20230804,144200,9917800,26450,26450,26450,26450,0
|
|
20230804,144100,9917800,26450,26450,26450,26450,0
|
|
20230804,144000,9917800,26450,26450,26450,26450,0
|
|
20230804,143900,9917800,26450,26450,26450,26450,0
|
|
20230804,143800,9917800,26450,26450,26450,26450,0
|
|
20230804,143700,9917800,26450,26450,26450,26450,0
|
|
20230804,143600,9917800,26450,26450,26450,26450,0
|
|
20230804,143500,9917800,26450,26450,26450,26450,0
|
|
20230804,143400,9917800,26450,26450,26450,26450,0
|
|
20230804,143300,9917800,26450,26450,26450,26450,0
|
|
20230804,143200,9917800,26450,26450,26450,26450,0
|
|
20230804,143100,9917800,26450,26450,26450,26450,0
|
|
20230804,143000,9917800,26450,26450,26450,26450,0
|
|
20230804,142900,9917800,26450,26450,26450,26450,0
|
|
20230804,142800,9917800,26450,26450,26450,26450,0
|
|
20230804,142700,9917800,26450,26450,26450,26450,0
|
|
20230804,142600,9917800,26450,26450,26450,26450,0
|
|
20230804,142500,9917800,26450,26450,26450,26450,0
|
|
20230804,142400,9917800,26450,26450,26450,26450,0
|
|
20230804,142300,9917800,26450,26450,26450,26450,0
|
|
20230804,142200,9917800,26450,26450,26450,26450,0
|
|
20230804,142100,9917800,26450,26450,26450,26450,0
|
|
20230804,142000,9917800,26450,26450,26450,26450,0
|
|
20230804,141900,9917800,26450,26400,26450,26400,3
|
|
20230804,141800,9838550,26400,26400,26400,26400,0
|
|
20230804,141700,9838550,26400,26400,26400,26400,0
|
|
20230804,141600,9838550,26400,26350,26400,26350,13
|
|
20230804,141500,9495900,26350,26350,26350,26350,0
|
|
20230804,141400,9495900,26350,26350,26350,26350,0
|
|
20230804,141300,9495900,26350,26350,26350,26350,0
|
|
20230804,141200,9495900,26350,26350,26350,26350,0
|
|
20230804,141100,9495900,26350,26350,26350,26350,0
|
|
20230804,141000,9495900,26350,26350,26350,26350,0
|
|
20230804,140900,9495900,26350,26350,26350,26350,0
|
|
20230804,140800,9495900,26350,26350,26350,26350,1
|
|
20230804,140700,9469550,26300,26300,26300,26300,15
|
|
20230804,140600,9075050,26300,26250,26300,26250,9
|
|
20230804,140500,8838750,26250,26250,26250,26250,1
|
|
20230804,140400,8812500,26250,26250,26250,26250,0
|
|
20230804,140300,8812500,26250,26250,26250,26250,0
|
|
20230804,140200,8812500,26250,26250,26250,26250,0
|
|
20230804,140100,8812500,26250,26250,26250,26250,0
|
|
20230804,140000,8812500,26250,26250,26250,26250,0
|
|
20230804,135900,8812500,26250,26250,26250,26250,0
|
|
20230804,135800,8812500,26250,26250,26250,26250,0
|
|
20230804,135700,8812500,26250,26250,26250,26250,0
|
|
20230804,135600,8812500,26250,26250,26250,26250,0
|
|
20230804,135500,8812500,26250,26250,26250,26250,0
|
|
20230804,135400,8812500,26250,26250,26250,26250,0
|
|
20230804,135300,8812500,26250,26250,26250,26250,0
|
|
20230804,135200,8812500,26250,26250,26250,26250,0
|
|
20230804,135100,8812500,26250,26250,26250,26250,0
|
|
20230804,135000,8812500,26250,26250,26250,26250,0
|
|
20230804,134900,8812500,26250,26250,26250,26250,0
|
|
20230804,134800,8812500,26250,26250,26250,26250,0
|
|
20230804,134700,8812500,26250,26250,26250,26250,0
|
|
20230804,134600,8812500,26250,26250,26250,26250,0
|
|
20230804,134500,8812500,26250,26250,26250,26250,0
|
|
20230804,134400,8812500,26250,26250,26250,26250,0
|
|
20230804,134300,8812500,26250,26250,26250,26250,0
|
|
20230804,134200,8812500,26250,26250,26250,26250,0
|
|
20230804,134100,8812500,26250,26250,26250,26250,1
|
|
20230804,134000,8786250,26200,26200,26200,26200,1
|
|
20230804,133900,8760050,26250,26250,26250,26250,1
|
|
20230804,133800,8733800,26250,26250,26250,26250,3
|
|
20230804,133700,8655050,26250,26250,26250,26250,1
|
|
20230804,133600,8628800,26200,26200,26200,26200,0
|
|
20230804,133500,8628800,26200,26150,26200,26150,2
|
|
20230804,133400,8576450,26200,26200,26200,26200,0
|
|
20230804,133300,8576450,26200,26200,26200,26200,0
|
|
20230804,133200,8576450,26200,26200,26200,26200,0
|
|
20230804,133100,8576450,26200,26200,26200,26200,0
|
|
20230804,133000,8576450,26200,26200,26200,26200,0
|
|
20230804,132900,8576450,26200,26200,26200,26200,0
|
|
20230804,132800,8576450,26200,26200,26200,26200,0
|
|
20230804,132700,8576450,26200,26200,26200,26200,0
|
|
20230804,132600,8576450,26200,26200,26200,26200,0
|
|
20230804,132500,8576450,26200,26200,26200,26200,0
|
|
20230804,132400,8576450,26200,26200,26200,26200,0
|
|
20230804,132300,8576450,26200,26200,26200,26200,0
|
|
20230804,132200,8576450,26200,26200,26200,26200,0
|
|
20230804,132100,8576450,26200,26200,26200,26200,0
|
|
20230804,132000,8576450,26200,26200,26200,26200,0
|
|
20230804,131900,8576450,26200,26200,26200,26200,0
|
|
20230804,131800,8576450,26200,26200,26200,26200,0
|
|
20230804,131700,8576450,26200,26200,26200,26200,0
|
|
20230804,131600,8576450,26200,26200,26200,26200,0
|
|
20230804,131500,8576450,26200,26200,26200,26200,0
|
|
20230804,131400,8576450,26200,26200,26200,26200,0
|
|
20230804,131300,8576450,26200,26200,26200,26200,0
|
|
20230804,131200,8576450,26200,26200,26200,26200,0
|
|
20230804,131100,8576450,26200,26200,26200,26200,0
|
|
20230804,131000,8576450,26200,26200,26200,26200,0
|
|
20230804,130900,8576450,26200,26200,26200,26200,0
|
|
20230804,130800,8576450,26200,26200,26200,26200,0
|
|
20230804,130700,8576450,26200,26200,26200,26200,0
|
|
20230804,130600,8576450,26200,26100,26200,26100,4
|
|
20230804,130500,8471750,26200,26200,26200,26200,0
|
|
20230804,130400,8471750,26200,26200,26200,26200,0
|
|
20230804,130300,8471750,26200,26200,26200,26200,0
|
|
20230804,130200,8471750,26200,26200,26200,26200,0
|
|
20230804,130100,8471750,26200,26200,26200,26200,0
|
|
20230804,130000,8471750,26200,26200,26200,26200,0
|
|
20230804,125900,8471750,26200,26200,26200,26200,0
|
|
20230804,125800,8471750,26200,26200,26200,26200,0
|
|
20230804,125700,8471750,26200,26200,26200,26200,0
|
|
20230804,125600,8471750,26200,26200,26200,26200,0
|
|
20230804,125500,8471750,26200,26200,26200,26200,0
|
|
20230804,125400,8471750,26200,26200,26200,26200,0
|
|
20230804,125300,8471750,26200,26050,26200,26050,2
|
|
20230804,125200,8419500,26200,26200,26200,26200,1
|
|
20230804,125100,8393300,26000,26250,26250,25950,4
|
|
20230804,125000,8288950,25900,25900,25900,25900,42
|
|
20230804,124900,7201150,25900,25900,25900,25900,47
|
|
20230804,124800,5983850,25900,25900,25900,25900,0
|
|
20230804,124700,5983850,25900,25900,25900,25900,0
|
|
20230804,124600,5983850,25900,25900,25900,25900,0
|
|
20230804,124500,5983850,25900,25900,25900,25900,0
|
|
20230804,124400,5983850,25900,25900,25900,25900,0
|
|
20230804,124300,5983850,25900,25900,25900,25900,0
|
|
20230804,124200,5983850,25900,25900,25900,25900,0
|
|
20230804,124100,5983850,25900,25900,25900,25900,0
|
|
20230804,124000,5983850,25900,25900,25900,25900,0
|
|
20230804,123900,5983850,25900,25900,25900,25900,0
|
|
20230804,123800,5983850,25900,25900,25900,25900,0
|
|
20230804,123700,5983850,25900,25900,25900,25900,0
|
|
20230804,123600,5983850,25900,25900,25900,25900,0
|
|
20230804,123500,5983850,25900,25900,25900,25900,0
|
|
20230804,123400,5983850,25900,25900,25900,25900,0
|
|
20230804,123300,5983850,25900,25900,25900,25900,0
|
|
20230804,123200,5983850,25900,25900,25900,25900,0
|
|
20230804,123100,5983850,25900,25900,25900,25900,0
|
|
20230804,123000,5983850,25900,25900,25900,25900,0
|
|
20230804,122900,5983850,25900,25900,25900,25900,1
|
|
20230804,122800,5957950,25900,25900,25900,25900,1
|
|
20230804,122700,5932050,25900,25900,25900,25900,0
|
|
20230804,122600,5932050,25900,25900,25900,25900,0
|
|
20230804,122500,5932050,25900,25900,25900,25900,0
|
|
20230804,122400,5932050,25900,25900,25900,25900,0
|
|
20230804,122300,5932050,25900,25900,25900,25900,0
|
|
20230804,122200,5932050,25900,25900,25900,25900,0
|
|
20230804,122100,5932050,25900,25900,25900,25900,40
|
|
20230804,122000,4896050,25900,25900,25900,25900,0
|
|
20230804,121900,4896050,25900,25900,25900,25900,2
|
|
20230804,121800,4844250,25900,25900,25900,25900,0
|
|
20230804,121700,4844250,25900,25900,25900,25900,0
|
|
20230804,121600,4844250,25900,25900,25900,25900,0
|
|
20230804,121500,4844250,25900,25900,25900,25900,0
|
|
20230804,121400,4844250,25900,25900,25900,25900,0
|
|
20230804,121300,4844250,25900,25900,25900,25900,0
|
|
20230804,121200,4844250,25900,25900,25900,25900,0
|
|
20230804,121100,4844250,25900,25900,25900,25900,0
|
|
20230804,121000,4844250,25900,25900,25900,25900,0
|
|
20230804,120900,4844250,25900,25900,25900,25900,0
|
|
20230804,120800,4844250,25900,25900,25900,25900,0
|
|
20230804,120700,4844250,25900,25900,25900,25900,0
|
|
20230804,120600,4844250,25900,25900,25900,25900,0
|
|
20230804,120500,4844250,25900,25900,25900,25900,0
|
|
20230804,120400,4844250,25900,25900,25900,25900,0
|
|
20230804,120300,4844250,25900,25900,25900,25900,0
|
|
20230804,120200,4844250,25900,25900,25900,25900,0
|
|
20230804,120100,4844250,25900,25900,25900,25900,0
|
|
20230804,120000,4844250,25900,25900,25900,25900,0
|
|
20230804,115900,4844250,25900,25900,25900,25900,0
|
|
20230804,115800,4844250,25900,25900,25900,25900,0
|
|
20230804,115700,4844250,25900,25900,25900,25900,0
|
|
20230804,115600,4844250,25900,25900,25900,25900,0
|
|
20230804,115500,4844250,25900,25900,25900,25900,0
|
|
20230804,115400,4844250,25900,25900,25900,25900,0
|
|
20230804,115300,4844250,25900,25900,25900,25900,0
|
|
20230804,115200,4844250,25900,25900,25900,25900,2
|
|
20230804,115100,4792450,25900,25900,25900,25900,0
|
|
20230804,115000,4792450,25900,25900,25900,25900,0
|
|
20230804,114900,4792450,25900,25900,25900,25900,0
|
|
20230804,114800,4792450,25900,25900,25900,25900,0
|
|
20230804,114700,4792450,25900,25900,25900,25900,0
|
|
20230804,114600,4792450,25900,25900,25900,25900,0
|
|
20230804,114500,4792450,25900,25900,25900,25900,0
|
|
20230804,114400,4792450,25900,25900,25900,25900,0
|
|
20230804,114300,4792450,25900,25900,25900,25900,0
|
|
20230804,114200,4792450,25900,25900,25900,25900,0
|
|
20230804,114100,4792450,25900,25900,25900,25900,0
|
|
20230804,114000,4792450,25900,25900,25900,25900,0
|
|
20230804,113900,4792450,25900,25900,25900,25900,0
|
|
20230804,113800,4792450,25900,25900,25900,25900,0
|
|
20230804,113700,4792450,25900,25900,25900,25900,0
|
|
20230804,113600,4792450,25900,25900,25900,25900,0
|
|
20230804,113500,4792450,25900,25900,25900,25900,0
|
|
20230804,113400,4792450,25900,25900,25900,25900,0
|
|
20230804,113300,4792450,25900,25900,25900,25900,0
|
|
20230804,113200,4792450,25900,25900,25900,25900,0
|
|
20230804,113100,4792450,25900,25900,25900,25900,0
|
|
20230804,113000,4792450,25900,25900,25900,25900,0
|
|
20230804,112900,4792450,25900,25900,25900,25900,0
|
|
20230804,112800,4792450,25900,25900,25900,25900,0
|
|
20230804,112700,4792450,25900,25900,25900,25900,0
|
|
20230804,112600,4792450,25900,25900,25900,25900,0
|
|
20230804,112500,4792450,25900,25900,25900,25900,0
|
|
20230804,112400,4792450,25900,25900,25900,25900,0
|
|
20230804,112300,4792450,25900,25900,25900,25900,0
|
|
20230804,112200,4792450,25900,25900,25900,25900,1
|
|
20230804,112100,4766550,25900,25900,25900,25900,0
|
|
20230804,112000,4766550,25900,25900,25900,25900,0
|
|
20230804,111900,4766550,25900,25900,25900,25900,0
|
|
20230804,111800,4766550,25900,25900,25900,25900,0
|
|
20230804,111700,4766550,25900,25900,25900,25900,0
|
|
20230804,111600,4766550,25900,25900,25900,25900,0
|
|
20230804,111500,4766550,25900,25900,25900,25900,0
|
|
20230804,111400,4766550,25900,25900,25900,25900,0
|
|
20230804,111300,4766550,25900,25900,25900,25900,0
|
|
20230804,111200,4766550,25900,25900,25900,25900,0
|
|
20230804,111100,4766550,25900,25900,25900,25900,0
|
|
20230804,111000,4766550,25900,25900,25900,25900,0
|
|
20230804,110900,4766550,25900,25900,25900,25900,0
|
|
20230804,110800,4766550,25900,25900,25900,25900,0
|
|
20230804,110700,4766550,25900,25900,25900,25900,0
|
|
20230804,110600,4766550,25900,25900,25900,25900,0
|
|
20230804,110500,4766550,25900,25900,25900,25900,0
|
|
20230804,110400,4766550,25900,25900,25900,25900,2
|
|
20230804,110300,4714750,25900,25900,25900,25900,0
|
|
20230804,110200,4714750,25900,25900,25900,25900,0
|
|
20230804,110100,4714750,25900,25900,25900,25900,0
|
|
20230804,110000,4714750,25900,25900,25900,25900,1
|
|
20230804,105900,4688850,25900,25900,25900,25900,0
|
|
20230804,105800,4688850,25900,25900,25900,25900,0
|
|
20230804,105700,4688850,25900,25900,25900,25900,0
|
|
20230804,105600,4688850,25900,25900,25900,25900,1
|
|
20230804,105500,4662950,25900,25900,25900,25900,0
|
|
20230804,105400,4662950,25900,25900,25900,25900,0
|
|
20230804,105300,4662950,25900,25900,25900,25900,0
|
|
20230804,105200,4662950,25900,25900,25900,25900,0
|
|
20230804,105100,4662950,25900,25900,25900,25900,0
|
|
20230804,105000,4662950,25900,25900,25900,25900,0
|
|
20230804,104900,4662950,25900,25900,25900,25900,0
|
|
20230804,104800,4662950,25900,25900,25900,25900,0
|
|
20230804,104700,4662950,25900,25900,25900,25900,0
|
|
20230804,104600,4662950,25900,25900,25900,25900,0
|
|
20230804,104500,4662950,25900,25900,25900,25900,0
|
|
20230804,104400,4662950,25900,25900,25900,25900,0
|
|
20230804,104300,4662950,25900,25900,25900,25900,0
|
|
20230804,104200,4662950,25900,25900,25900,25900,0
|
|
20230804,104100,4662950,25900,25900,25900,25900,0
|
|
20230804,104000,4662950,25900,25900,25900,25900,0
|
|
20230804,103900,4662950,25900,25900,25900,25900,0
|
|
20230804,103800,4662950,25900,25900,25900,25900,0
|
|
20230804,103700,4662950,25900,25900,25900,25900,0
|
|
20230804,103600,4662950,25900,25900,25900,25900,0
|
|
20230804,103500,4662950,25900,25900,25900,25900,0
|
|
20230804,103400,4662950,25900,25900,25900,25900,0
|
|
20230804,103300,4662950,25900,25900,25900,25900,0
|
|
20230804,103200,4662950,25900,25900,25900,25900,0
|
|
20230804,103100,4662950,25900,25900,25900,25900,0
|
|
20230804,103000,4662950,25900,25900,25900,25900,0
|
|
20230804,102900,4662950,25900,25900,25900,25900,0
|
|
20230804,102800,4662950,25900,25900,25900,25900,0
|
|
20230804,102700,4662950,25900,25900,25900,25900,0
|
|
20230804,102600,4662950,25900,25900,25900,25900,0
|
|
20230804,102500,4662950,25900,25900,25900,25900,0
|
|
20230804,102400,4662950,25900,25900,25900,25900,0
|
|
20230804,102300,4662950,25900,25900,25900,25900,0
|
|
20230804,102200,4662950,25900,25900,25900,25900,0
|
|
20230804,102100,4662950,25900,25900,25900,25900,0
|
|
20230804,102000,4662950,25900,25900,25900,25900,0
|
|
20230804,101900,4662950,25900,25900,25900,25900,0
|
|
20230804,101800,4662950,25900,25900,25900,25900,0
|
|
20230804,101700,4662950,25900,25900,25900,25900,0
|
|
20230804,101600,4662950,25900,25900,25900,25900,0
|
|
20230804,101500,4662950,25900,25900,25900,25900,5
|
|
20230804,101400,4533450,25900,25900,25900,25900,0
|
|
20230804,101300,4533450,25900,25900,25900,25900,0
|
|
20230804,101200,4533450,25900,25900,25900,25900,0
|
|
20230804,101100,4533450,25900,25900,25900,25900,0
|
|
20230804,101000,4533450,25900,25900,25900,25900,0
|
|
20230804,100900,4533450,25900,25900,25900,25900,0
|
|
20230804,100800,4533450,25900,25900,25900,25900,0
|
|
20230804,100700,4533450,25900,25900,25900,25900,0
|
|
20230804,100600,4533450,25900,25900,25900,25900,0
|
|
20230804,100500,4533450,25900,25900,25900,25900,0
|
|
20230804,100400,4533450,25900,25900,25900,25900,0
|
|
20230804,100300,4533450,25900,25900,25900,25900,0
|
|
20230804,100200,4533450,25900,25900,25900,25900,0
|
|
20230804,100100,4533450,25900,25900,25900,25900,0
|
|
20230804,100000,4533450,25900,25900,25900,25900,0
|
|
20230804,095900,4533450,25900,25900,25900,25900,0
|
|
20230804,095800,4533450,25900,25900,25900,25900,172
|
|
20230804,095700,78650,26250,26250,26250,26250,0
|
|
20230804,095600,78650,26250,26250,26250,26250,0
|
|
20230804,095500,78650,26250,26250,26250,26250,0
|
|
20230804,095400,78650,26250,26250,26250,26250,0
|
|
20230804,095300,78650,26250,26250,26250,26250,0
|
|
20230804,095200,78650,26250,26250,26250,26250,0
|
|
20230804,095100,78650,26250,26250,26250,26250,0
|
|
20230804,095000,78650,26250,26250,26250,26250,0
|
|
20230804,094900,78650,26250,26250,26250,26250,0
|
|
20230804,094800,78650,26250,26250,26250,26250,0
|
|
20230804,094700,78650,26250,26250,26250,26250,0
|
|
20230804,094600,78650,26250,26250,26250,26250,0
|
|
20230804,094500,78650,26250,26250,26250,26250,0
|
|
20230804,094400,78650,26250,26250,26250,26250,0
|
|
20230804,094300,78650,26250,26250,26250,26250,0
|
|
20230804,094200,78650,26250,26250,26250,26250,0
|
|
20230804,094100,78650,26250,26250,26250,26250,0
|
|
20230804,094000,78650,26250,26250,26250,26250,0
|
|
20230804,093900,78650,26250,26250,26250,26250,0
|
|
20230804,093800,78650,26250,26250,26250,26250,0
|
|
20230804,093700,78650,26250,26250,26250,26250,0
|
|
20230804,093600,78650,26250,26250,26250,26250,0
|
|
20230804,093500,78650,26250,26250,26250,26250,0
|
|
20230804,093400,78650,26250,26250,26250,26250,0
|
|
20230804,093300,78650,26250,26250,26250,26250,0
|
|
20230804,093200,78650,26250,26250,26250,26250,0
|
|
20230804,093100,78650,26250,26250,26250,26250,0
|
|
20230804,093000,78650,26250,26250,26250,26250,0
|
|
20230804,092900,78650,26250,26250,26250,26250,0
|
|
20230804,092800,78650,26250,26250,26250,26250,0
|
|
20230804,092700,78650,26250,26250,26250,26250,0
|
|
20230804,092600,78650,26250,26250,26250,26250,0
|
|
20230804,092500,78650,26250,26250,26250,26250,1
|
|
20230804,092400,52400,26200,26200,26200,26200,0
|
|
20230804,092300,52400,26200,26200,26200,26200,0
|
|
20230804,092200,52400,26200,26200,26200,26200,0
|
|
20230804,092100,52400,26200,26200,26200,26200,0
|
|
20230804,092000,52400,26200,26200,26200,26200,0
|
|
20230804,091900,52400,26200,26200,26200,26200,0
|
|
20230804,091800,52400,26200,26200,26200,26200,0
|
|
20230804,091700,52400,26200,26200,26200,26200,0
|
|
20230804,091600,52400,26200,26200,26200,26200,0
|
|
20230804,091500,52400,26200,26200,26200,26200,1
|
|
20230804,091400,26200,26200,26200,26200,26200,0
|
|
20230804,091300,26200,26200,26200,26200,26200,0
|
|
20230804,091200,26200,26200,26200,26200,26200,0
|
|
20230804,091100,26200,26200,26200,26200,26200,0
|
|
20230804,091000,26200,26200,26200,26200,26200,0
|
|
20230804,090900,26200,26200,26200,26200,26200,0
|
|
20230804,090800,26200,26200,26200,26200,26200,0
|
|
20230804,090700,26200,26200,26200,26200,26200,0
|
|
20230804,090600,26200,26200,26200,26200,26200,0
|
|
20230804,090500,26200,26200,26200,26200,26200,0
|
|
20230804,090400,26200,26200,26200,26200,26200,0
|
|
20230804,090300,26200,26200,26200,26200,26200,1
|
|
20230804,090200,0,26200,26200,26200,26200,0
|
|
20230804,090100,0,26200,26200,26200,26200,0
|
|
20230804,090000,0,26200,26200,26200,26200,0
|