575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183200,57426100,24650,24650,24650,24650,114
|
|
20230822,183100,57426100,24650,24650,24650,24650,0
|
|
20230822,183000,57426100,24650,24650,24650,24650,0
|
|
20230822,182900,57426100,24650,24650,24650,24650,0
|
|
20230822,182800,57426100,24650,24650,24650,24650,0
|
|
20230822,182700,57426100,24650,24650,24650,24650,0
|
|
20230822,182600,57426100,24650,24650,24650,24650,0
|
|
20230822,182500,57426100,24650,24650,24650,24650,0
|
|
20230822,182400,57426100,24650,24650,24650,24650,0
|
|
20230822,182300,57426100,24650,24650,24650,24650,0
|
|
20230822,182200,57426100,24650,24650,24650,24650,0
|
|
20230822,182100,57426100,24650,24650,24650,24650,0
|
|
20230822,182000,57426100,24650,24650,24650,24650,0
|
|
20230822,181900,57426100,24650,24650,24650,24650,0
|
|
20230822,181800,57426100,24650,24650,24650,24650,0
|
|
20230822,181700,57426100,24650,24650,24650,24650,0
|
|
20230822,181600,57426100,24650,24650,24650,24650,0
|
|
20230822,181500,57426100,24650,24650,24650,24650,0
|
|
20230822,181400,57426100,24650,24650,24650,24650,0
|
|
20230822,181300,57426100,24650,24650,24650,24650,0
|
|
20230822,181200,57426100,24650,24650,24650,24650,0
|
|
20230822,181100,57426100,24650,24650,24650,24650,0
|
|
20230822,181000,57426100,24650,24650,24650,24650,0
|
|
20230822,180900,57426100,24650,24650,24650,24650,0
|
|
20230822,180800,57426100,24650,24650,24650,24650,0
|
|
20230822,180700,57426100,24650,24650,24650,24650,0
|
|
20230822,180600,57426100,24650,24650,24650,24650,0
|
|
20230822,180500,57426100,24650,24650,24650,24650,0
|
|
20230822,180400,57426100,24650,24650,24650,24650,0
|
|
20230822,180300,57426100,24650,24650,24650,24650,0
|
|
20230822,180200,57426100,24650,24650,24650,24650,114
|
|
20230822,180100,57426100,24650,24650,24650,24650,0
|
|
20230822,180000,57426100,24650,24650,24650,24650,0
|
|
20230822,175900,57426100,24650,24650,24650,24650,0
|
|
20230822,175800,57426100,24650,24650,24650,24650,0
|
|
20230822,175700,57426100,24650,24650,24650,24650,0
|
|
20230822,175600,57426100,24650,24650,24650,24650,0
|
|
20230822,175500,57426100,24650,24650,24650,24650,0
|
|
20230822,175400,57426100,24650,24650,24650,24650,0
|
|
20230822,175300,57426100,24650,24650,24650,24650,0
|
|
20230822,175200,57426100,24650,24650,24650,24650,0
|
|
20230822,175100,57426100,24650,24650,24650,24650,0
|
|
20230822,175000,57426100,24650,24650,24650,24650,0
|
|
20230822,174900,57426100,24650,24650,24650,24650,0
|
|
20230822,174800,57426100,24650,24650,24650,24650,0
|
|
20230822,174700,57426100,24650,24650,24650,24650,0
|
|
20230822,174600,57426100,24650,24650,24650,24650,0
|
|
20230822,174500,57426100,24650,24650,24650,24650,0
|
|
20230822,174400,57426100,24650,24650,24650,24650,0
|
|
20230822,174300,57426100,24650,24650,24650,24650,0
|
|
20230822,174200,57426100,24650,24650,24650,24650,0
|
|
20230822,174100,57426100,24650,24650,24650,24650,0
|
|
20230822,174000,57426100,24650,24650,24650,24650,0
|
|
20230822,173900,57426100,24650,24650,24650,24650,0
|
|
20230822,173800,57426100,24650,24650,24650,24650,0
|
|
20230822,173700,57426100,24650,24650,24650,24650,0
|
|
20230822,173600,57426100,24650,24650,24650,24650,0
|
|
20230822,173500,57426100,24650,24650,24650,24650,0
|
|
20230822,173400,57426100,24650,24650,24650,24650,0
|
|
20230822,173300,57426100,24650,24650,24650,24650,0
|
|
20230822,173200,57426100,24650,24650,24650,24650,114
|
|
20230822,173100,57426100,24650,24650,24650,24650,0
|
|
20230822,173000,57426100,24650,24650,24650,24650,0
|
|
20230822,172900,57426100,24650,24650,24650,24650,0
|
|
20230822,172800,57426100,24650,24650,24650,24650,0
|
|
20230822,172700,57426100,24650,24650,24650,24650,0
|
|
20230822,172600,57426100,24650,24650,24650,24650,0
|
|
20230822,172500,57426100,24650,24650,24650,24650,0
|
|
20230822,172400,57426100,24650,24650,24650,24650,0
|
|
20230822,172300,57426100,24650,24650,24650,24650,0
|
|
20230822,172200,57426100,24650,24650,24650,24650,0
|
|
20230822,172100,57426100,24650,24650,24650,24650,0
|
|
20230822,172000,57426100,24650,24650,24650,24650,0
|
|
20230822,171900,57426100,24650,24650,24650,24650,0
|
|
20230822,171800,57426100,24650,24650,24650,24650,0
|
|
20230822,171700,57426100,24650,24650,24650,24650,0
|
|
20230822,171600,57426100,24650,24650,24650,24650,0
|
|
20230822,171500,57426100,24650,24650,24650,24650,0
|
|
20230822,171400,57426100,24650,24650,24650,24650,0
|
|
20230822,171300,57426100,24650,24650,24650,24650,0
|
|
20230822,171200,57426100,24650,24650,24650,24650,0
|
|
20230822,171100,57426100,24650,24650,24650,24650,0
|
|
20230822,171000,57426100,24650,24650,24650,24650,0
|
|
20230822,170900,57426100,24650,24650,24650,24650,0
|
|
20230822,170800,57426100,24650,24650,24650,24650,0
|
|
20230822,170700,57426100,24650,24650,24650,24650,0
|
|
20230822,170600,57426100,24650,24650,24650,24650,0
|
|
20230822,170500,57426100,24650,24650,24650,24650,0
|
|
20230822,170400,57426100,24650,24650,24650,24650,0
|
|
20230822,170300,57426100,24650,24650,24650,24650,0
|
|
20230822,170200,57426100,24650,24650,24650,24650,114
|
|
20230822,170100,57426100,24650,24650,24650,24650,0
|
|
20230822,170000,57426100,24650,24650,24650,24650,0
|
|
20230822,165900,57426100,24650,24650,24650,24650,0
|
|
20230822,165800,57426100,24650,24650,24650,24650,0
|
|
20230822,165700,57426100,24650,24650,24650,24650,0
|
|
20230822,165600,57426100,24650,24650,24650,24650,0
|
|
20230822,165500,57426100,24650,24650,24650,24650,0
|
|
20230822,165400,57426100,24650,24650,24650,24650,0
|
|
20230822,165300,57426100,24650,24650,24650,24650,0
|
|
20230822,165200,57426100,24650,24650,24650,24650,0
|
|
20230822,165100,57426100,24650,24650,24650,24650,0
|
|
20230822,165000,57426100,24650,24650,24650,24650,0
|
|
20230822,164900,57426100,24650,24650,24650,24650,0
|
|
20230822,164800,57426100,24650,24650,24650,24650,0
|
|
20230822,164700,57426100,24650,24650,24650,24650,0
|
|
20230822,164600,57426100,24650,24650,24650,24650,0
|
|
20230822,164500,57426100,24650,24650,24650,24650,0
|
|
20230822,164400,57426100,24650,24650,24650,24650,0
|
|
20230822,164300,57426100,24650,24650,24650,24650,0
|
|
20230822,164200,57426100,24650,24650,24650,24650,0
|
|
20230822,164100,57426100,24650,24650,24650,24650,0
|
|
20230822,164000,57426100,24650,24650,24650,24650,0
|
|
20230822,163900,57426100,24650,24650,24650,24650,0
|
|
20230822,163800,57426100,24650,24650,24650,24650,0
|
|
20230822,163700,57426100,24650,24650,24650,24650,0
|
|
20230822,163600,57426100,24650,24650,24650,24650,0
|
|
20230822,163500,57426100,24650,24650,24650,24650,0
|
|
20230822,163400,57426100,24650,24650,24650,24650,0
|
|
20230822,163300,57426100,24650,24650,24650,24650,0
|
|
20230822,163200,57426100,24650,24650,24650,24650,114
|
|
20230822,163100,57426100,24650,24650,24650,24650,0
|
|
20230822,163000,57426100,24650,24650,24650,24650,0
|
|
20230822,162900,57426100,24650,24650,24650,24650,0
|
|
20230822,162800,57426100,24650,24650,24650,24650,0
|
|
20230822,162700,57426100,24650,24650,24650,24650,0
|
|
20230822,162600,57426100,24650,24650,24650,24650,0
|
|
20230822,162500,57426100,24650,24650,24650,24650,0
|
|
20230822,162400,57426100,24650,24650,24650,24650,0
|
|
20230822,162300,57426100,24650,24650,24650,24650,0
|
|
20230822,162200,57426100,24650,24650,24650,24650,0
|
|
20230822,162100,57426100,24650,24650,24650,24650,0
|
|
20230822,162000,57426100,24650,24650,24650,24650,0
|
|
20230822,161900,57426100,24650,24650,24650,24650,0
|
|
20230822,161800,57426100,24650,24650,24650,24650,0
|
|
20230822,161700,57426100,24650,24650,24650,24650,0
|
|
20230822,161600,57426100,24650,24650,24650,24650,0
|
|
20230822,161500,57426100,24650,24650,24650,24650,0
|
|
20230822,161400,57426100,24650,24650,24650,24650,0
|
|
20230822,161300,57426100,24650,24650,24650,24650,0
|
|
20230822,161200,57426100,24650,24650,24650,24650,0
|
|
20230822,161100,57426100,24650,24650,24650,24650,0
|
|
20230822,161000,57426100,24650,24650,24650,24650,0
|
|
20230822,160900,57426100,24650,24650,24650,24650,0
|
|
20230822,160800,57426100,24650,24650,24650,24650,0
|
|
20230822,160700,57426100,24650,24650,24650,24650,0
|
|
20230822,160600,57426100,24650,24650,24650,24650,0
|
|
20230822,160500,57426100,24650,24650,24650,24650,0
|
|
20230822,160400,57426100,24650,24650,24650,24650,0
|
|
20230822,160300,57426100,24650,24650,24650,24650,0
|
|
20230822,160200,57426100,24650,24650,24650,24650,114
|
|
20230822,160100,57426100,24650,24650,24650,24650,0
|
|
20230822,160000,57426100,24650,24650,24650,24650,0
|
|
20230822,155900,57426100,24650,24650,24650,24650,0
|
|
20230822,155800,57426100,24650,24650,24650,24650,0
|
|
20230822,155700,57426100,24650,24650,24650,24650,0
|
|
20230822,155600,57426100,24650,24650,24650,24650,0
|
|
20230822,155500,57426100,24650,24650,24650,24650,0
|
|
20230822,155400,57426100,24650,24650,24650,24650,0
|
|
20230822,155300,57426100,24650,24650,24650,24650,0
|
|
20230822,155200,57426100,24650,24650,24650,24650,0
|
|
20230822,155100,57426100,24650,24650,24650,24650,0
|
|
20230822,155000,57426100,24650,24650,24650,24650,0
|
|
20230822,154900,57426100,24650,24650,24650,24650,0
|
|
20230822,154800,57426100,24650,24650,24650,24650,0
|
|
20230822,154700,57426100,24650,24650,24650,24650,0
|
|
20230822,154600,57426100,24650,24650,24650,24650,0
|
|
20230822,154500,57426100,24650,24650,24650,24650,0
|
|
20230822,154400,57426100,24650,24650,24650,24650,0
|
|
20230822,154300,57426100,24650,24650,24650,24650,0
|
|
20230822,154200,57426100,24650,24650,24650,24650,0
|
|
20230822,154100,57426100,24650,24650,24650,24650,0
|
|
20230822,154000,57426100,24650,24650,24650,24650,0
|
|
20230822,153900,57426100,24650,24650,24650,24650,0
|
|
20230822,153800,57426100,24650,24650,24650,24650,0
|
|
20230822,153700,57426100,24650,24650,24650,24650,0
|
|
20230822,153600,57426100,24650,24650,24650,24650,0
|
|
20230822,153500,57426100,24650,24650,24650,24650,0
|
|
20230822,153400,57426100,24650,24650,24650,24650,0
|
|
20230822,153300,57426100,24650,24650,24650,24650,0
|
|
20230822,153200,57426100,24650,24650,24650,24650,114
|
|
20230822,153100,57426100,24650,24650,24650,24650,0
|
|
20230822,153000,57426100,24650,24650,24650,24650,114
|
|
20230822,152900,54616000,24500,24500,24500,24500,0
|
|
20230822,152800,54616000,24500,24500,24500,24500,0
|
|
20230822,152700,54616000,24500,24500,24500,24500,0
|
|
20230822,152600,54616000,24500,24500,24500,24500,0
|
|
20230822,152500,54616000,24500,24500,24500,24500,0
|
|
20230822,152400,54616000,24500,24500,24500,24500,0
|
|
20230822,152300,54616000,24500,24500,24500,24500,0
|
|
20230822,152200,54616000,24500,24500,24500,24500,0
|
|
20230822,152100,54616000,24500,24500,24500,24500,0
|
|
20230822,152000,54616000,24500,24500,24500,24500,0
|
|
20230822,151900,54616000,24500,25150,25150,24500,13
|
|
20230822,151800,54295450,24750,25200,25200,24750,5
|
|
20230822,151700,54170400,25200,25200,25200,25200,1
|
|
20230822,151600,54145200,25200,25000,25200,24950,16
|
|
20230822,151500,53745450,25000,25100,25100,25000,3
|
|
20230822,151400,53670350,25000,25000,25000,25000,8
|
|
20230822,151300,53470350,25000,25000,25000,25000,0
|
|
20230822,151200,53470350,25000,25050,25100,25000,13
|
|
20230822,151100,53145100,25150,25150,25150,25150,0
|
|
20230822,151000,53145100,25150,25150,25150,25150,0
|
|
20230822,150900,53145100,25150,25150,25150,24950,7
|
|
20230822,150800,52969800,25150,24800,25150,24800,17
|
|
20230822,150700,52544600,24750,24750,24750,24750,0
|
|
20230822,150600,52544600,24750,24550,24850,24550,256
|
|
20230822,150500,46241100,24550,24550,24550,24550,0
|
|
20230822,150400,46241100,24550,24550,24550,24550,0
|
|
20230822,150300,46241100,24550,24550,24550,24550,0
|
|
20230822,150200,46241100,24550,24550,24550,24550,0
|
|
20230822,150100,46241100,24550,24550,24550,24550,0
|
|
20230822,150000,46241100,24550,24550,24550,24550,0
|
|
20230822,145900,46241100,24550,24550,24550,24550,0
|
|
20230822,145800,46241100,24550,24550,24550,24550,8
|
|
20230822,145700,46044700,24600,24600,24600,24600,10
|
|
20230822,145600,45798700,24550,24550,24550,24550,0
|
|
20230822,145500,45798700,24550,24550,24550,24550,0
|
|
20230822,145400,45798700,24550,24550,24550,24550,21
|
|
20230822,145300,45283150,24600,24600,24600,24600,0
|
|
20230822,145200,45283150,24600,24600,24600,24600,0
|
|
20230822,145100,45283150,24600,24600,24600,24600,18
|
|
20230822,145000,44840350,24750,24750,24750,24750,100
|
|
20230822,144900,42365350,24750,24750,24750,24750,1
|
|
20230822,144800,42340600,24700,24700,24700,24700,0
|
|
20230822,144700,42340600,24700,24750,24750,24700,71
|
|
20230822,144600,40583400,24750,24650,24750,24650,103
|
|
20230822,144500,38036250,24700,24700,24700,24700,18
|
|
20230822,144400,37591650,24100,25000,25000,24100,500
|
|
20230822,144300,25341100,25100,25100,25100,25100,0
|
|
20230822,144200,25341100,25100,25100,25100,25100,0
|
|
20230822,144100,25341100,25100,25250,25250,25100,24
|
|
20230822,144000,24736600,25250,25250,25250,25250,1
|
|
20230822,143900,24711350,25100,25600,25600,25100,500
|
|
20230822,143800,12038750,25750,25750,25750,25750,0
|
|
20230822,143700,12038750,25750,25750,25750,25750,0
|
|
20230822,143600,12038750,25750,25750,25750,25750,0
|
|
20230822,143500,12038750,25750,25750,25750,25750,1
|
|
20230822,143400,12013000,26100,26100,26100,26100,0
|
|
20230822,143300,12013000,26100,26100,26100,26100,0
|
|
20230822,143200,12013000,26100,26100,26100,26100,0
|
|
20230822,143100,12013000,26100,26100,26100,26100,0
|
|
20230822,143000,12013000,26100,26100,26100,26100,0
|
|
20230822,142900,12013000,26100,26100,26100,26100,1
|
|
20230822,142800,11986900,26050,26050,26050,26050,1
|
|
20230822,142700,11960850,26100,26000,26100,26000,3
|
|
20230822,142600,11882650,25950,25950,25950,25750,8
|
|
20230822,142500,11676250,25750,25750,25750,25750,0
|
|
20230822,142400,11676250,25750,25750,25750,25750,1
|
|
20230822,142300,11650500,25850,25850,25850,25850,0
|
|
20230822,142200,11650500,25850,25850,25850,25850,0
|
|
20230822,142100,11650500,25850,25850,25850,25850,0
|
|
20230822,142000,11650500,25850,25850,25850,25850,0
|
|
20230822,141900,11650500,25850,25850,25850,25850,2
|
|
20230822,141800,11598800,25900,25900,25900,25900,0
|
|
20230822,141700,11598800,25900,25900,25900,25900,0
|
|
20230822,141600,11598800,25900,25900,25900,25900,0
|
|
20230822,141500,11598800,25900,25900,25900,25900,0
|
|
20230822,141400,11598800,25900,25900,25900,25900,0
|
|
20230822,141300,11598800,25900,25900,25900,25900,1
|
|
20230822,141200,11572900,25900,25900,25900,25900,1
|
|
20230822,141100,11547000,26250,26250,26250,26250,0
|
|
20230822,141000,11547000,26250,26250,26250,26250,0
|
|
20230822,140900,11547000,26250,26250,26250,26250,0
|
|
20230822,140800,11547000,26250,25850,26250,25850,5
|
|
20230822,140700,11417350,25850,25850,25850,25850,0
|
|
20230822,140600,11417350,25850,25850,25850,25850,0
|
|
20230822,140500,11417350,25850,25850,25850,25850,1
|
|
20230822,140400,11391500,25800,25800,25800,25800,1
|
|
20230822,140300,11365700,25850,25850,25850,25850,20
|
|
20230822,140200,10848700,26150,26150,26150,26150,0
|
|
20230822,140100,10848700,26150,26150,26150,26150,0
|
|
20230822,140000,10848700,26150,26150,26150,26150,0
|
|
20230822,135900,10848700,26150,26150,26150,26150,0
|
|
20230822,135800,10848700,26150,26150,26150,26150,0
|
|
20230822,135700,10848700,26150,26150,26150,26150,0
|
|
20230822,135600,10848700,26150,26150,26150,26150,0
|
|
20230822,135500,10848700,26150,25850,26150,25850,3
|
|
20230822,135400,10770850,26150,26150,26150,26150,1
|
|
20230822,135300,10744700,26300,26300,26300,26300,0
|
|
20230822,135200,10744700,26300,26300,26300,26300,0
|
|
20230822,135100,10744700,26300,26300,26300,26300,0
|
|
20230822,135000,10744700,26300,26300,26300,26300,0
|
|
20230822,134900,10744700,26300,26300,26300,26300,0
|
|
20230822,134800,10744700,26300,26300,26300,26300,0
|
|
20230822,134700,10744700,26300,26300,26300,26300,0
|
|
20230822,134600,10744700,26300,26300,26300,26300,0
|
|
20230822,134500,10744700,26300,26300,26300,26300,0
|
|
20230822,134400,10744700,26300,26300,26300,26300,0
|
|
20230822,134300,10744700,26300,26300,26300,26300,0
|
|
20230822,134200,10744700,26300,26300,26300,26300,0
|
|
20230822,134100,10744700,26300,26100,26300,26100,3
|
|
20230822,134000,10666000,26350,26350,26350,26350,0
|
|
20230822,133900,10666000,26350,26450,26450,26050,3
|
|
20230822,133800,10587150,26000,26550,26550,25950,4
|
|
20230822,133700,10482150,26050,25900,26050,25900,22
|
|
20230822,133600,9912200,25850,25850,25850,25850,0
|
|
20230822,133500,9912200,25850,25850,25850,25850,0
|
|
20230822,133400,9912200,25850,25850,25850,25850,0
|
|
20230822,133300,9912200,25850,25850,25850,25850,0
|
|
20230822,133200,9912200,25850,25850,25850,25850,0
|
|
20230822,133100,9912200,25850,25850,25850,25850,0
|
|
20230822,133000,9912200,25850,25850,25850,25850,0
|
|
20230822,132900,9912200,25850,25850,25850,25850,0
|
|
20230822,132800,9912200,25850,25850,25850,25850,0
|
|
20230822,132700,9912200,25850,25850,25850,25850,0
|
|
20230822,132600,9912200,25850,25850,25850,25850,0
|
|
20230822,132500,9912200,25850,25850,25850,25850,0
|
|
20230822,132400,9912200,25850,25850,25850,25850,0
|
|
20230822,132300,9912200,25850,25850,25850,25850,0
|
|
20230822,132200,9912200,25850,25850,25850,25850,0
|
|
20230822,132100,9912200,25850,25850,25850,25850,0
|
|
20230822,132000,9912200,25850,25850,25850,25850,0
|
|
20230822,131900,9912200,25850,25850,25850,25850,0
|
|
20230822,131800,9912200,25850,25850,25850,25850,0
|
|
20230822,131700,9912200,25850,25850,25850,25850,0
|
|
20230822,131600,9912200,25850,25850,25850,25850,0
|
|
20230822,131500,9912200,25850,25850,25850,25850,0
|
|
20230822,131400,9912200,25850,25850,25850,25850,0
|
|
20230822,131300,9912200,25850,25850,25850,25850,0
|
|
20230822,131200,9912200,25850,25850,25850,25850,0
|
|
20230822,131100,9912200,25850,25850,25850,25850,0
|
|
20230822,131000,9912200,25850,25850,25850,25850,0
|
|
20230822,130900,9912200,25850,25850,25850,25850,0
|
|
20230822,130800,9912200,25850,25850,25850,25850,0
|
|
20230822,130700,9912200,25850,25850,25850,25850,0
|
|
20230822,130600,9912200,25850,25850,25850,25850,0
|
|
20230822,130500,9912200,25850,25850,25850,25850,0
|
|
20230822,130400,9912200,25850,25700,25850,25700,29
|
|
20230822,130300,9165400,25750,25750,25750,25750,0
|
|
20230822,130200,9165400,25750,25750,25750,25750,14
|
|
20230822,130100,8804900,25850,25850,25850,25850,0
|
|
20230822,130000,8804900,25850,25850,25850,25850,0
|
|
20230822,125900,8804900,25850,25850,25850,25850,0
|
|
20230822,125800,8804900,25850,25850,25850,25850,0
|
|
20230822,125700,8804900,25850,25850,25850,25850,0
|
|
20230822,125600,8804900,25850,25850,25850,25850,0
|
|
20230822,125500,8804900,25850,25850,25850,25850,0
|
|
20230822,125400,8804900,25850,25850,25850,25850,0
|
|
20230822,125300,8804900,25850,25850,25850,25850,0
|
|
20230822,125200,8804900,25850,25850,25850,25850,0
|
|
20230822,125100,8804900,25850,25850,25850,25850,0
|
|
20230822,125000,8804900,25850,25850,25850,25850,0
|
|
20230822,124900,8804900,25850,25850,25850,25850,0
|
|
20230822,124800,8804900,25850,25850,25850,25850,0
|
|
20230822,124700,8804900,25850,25850,25850,25850,0
|
|
20230822,124600,8804900,25850,25850,25850,25850,0
|
|
20230822,124500,8804900,25850,25850,25850,25850,0
|
|
20230822,124400,8804900,25850,25850,25850,25850,0
|
|
20230822,124300,8804900,25850,25850,25850,25850,0
|
|
20230822,124200,8804900,25850,25850,25850,25850,0
|
|
20230822,124100,8804900,25850,25850,25850,25850,0
|
|
20230822,124000,8804900,25850,25850,25850,25850,0
|
|
20230822,123900,8804900,25850,25850,25850,25850,0
|
|
20230822,123800,8804900,25850,25850,25850,25850,0
|
|
20230822,123700,8804900,25850,25850,25850,25850,0
|
|
20230822,123600,8804900,25850,25850,25850,25850,0
|
|
20230822,123500,8804900,25850,25850,25850,25850,0
|
|
20230822,123400,8804900,25850,25850,25850,25850,0
|
|
20230822,123300,8804900,25850,25850,25850,25850,0
|
|
20230822,123200,8804900,25850,25850,25850,25850,0
|
|
20230822,123100,8804900,25850,25850,25850,25850,0
|
|
20230822,123000,8804900,25850,25850,25850,25850,0
|
|
20230822,122900,8804900,25850,25850,25850,25850,0
|
|
20230822,122800,8804900,25850,25850,25850,25850,0
|
|
20230822,122700,8804900,25850,25850,25850,25850,0
|
|
20230822,122600,8804900,25850,25850,25850,25850,0
|
|
20230822,122500,8804900,25850,25850,25850,25850,0
|
|
20230822,122400,8804900,25850,25850,25850,25850,0
|
|
20230822,122300,8804900,25850,25850,25850,25850,0
|
|
20230822,122200,8804900,25850,25850,25850,25850,0
|
|
20230822,122100,8804900,25850,25850,25850,25850,0
|
|
20230822,122000,8804900,25850,25850,25850,25850,0
|
|
20230822,121900,8804900,25850,25850,25850,25850,1
|
|
20230822,121800,8779050,25800,25800,25800,25800,0
|
|
20230822,121700,8779050,25800,25800,25800,25800,1
|
|
20230822,121600,8753250,25850,25850,25850,25850,0
|
|
20230822,121500,8753250,25850,25850,25850,25850,0
|
|
20230822,121400,8753250,25850,25850,25850,25850,0
|
|
20230822,121300,8753250,25850,25850,25850,25850,0
|
|
20230822,121200,8753250,25850,25850,25850,25850,0
|
|
20230822,121100,8753250,25850,25850,25850,25850,0
|
|
20230822,121000,8753250,25850,25850,25850,25850,0
|
|
20230822,120900,8753250,25850,25850,25850,25850,0
|
|
20230822,120800,8753250,25850,25850,25850,25850,0
|
|
20230822,120700,8753250,25850,25850,25850,25850,0
|
|
20230822,120600,8753250,25850,25850,25850,25850,0
|
|
20230822,120500,8753250,25850,25850,25850,25850,0
|
|
20230822,120400,8753250,25850,25850,25850,25850,0
|
|
20230822,120300,8753250,25850,25850,25850,25850,0
|
|
20230822,120200,8753250,25850,25850,25850,25850,0
|
|
20230822,120100,8753250,25850,25850,25850,25850,0
|
|
20230822,120000,8753250,25850,25850,25850,25850,0
|
|
20230822,115900,8753250,25850,25850,25850,25850,0
|
|
20230822,115800,8753250,25850,25850,25850,25850,0
|
|
20230822,115700,8753250,25850,25850,25850,25850,0
|
|
20230822,115600,8753250,25850,25850,25850,25850,5
|
|
20230822,115500,8624000,25850,25850,25850,25850,0
|
|
20230822,115400,8624000,25850,25850,25850,25850,0
|
|
20230822,115300,8624000,25850,25850,25850,25850,0
|
|
20230822,115200,8624000,25850,25850,25850,25850,0
|
|
20230822,115100,8624000,25850,25850,25850,25850,0
|
|
20230822,115000,8624000,25850,25850,25850,25850,0
|
|
20230822,114900,8624000,25850,25850,25850,25850,0
|
|
20230822,114800,8624000,25850,25850,25850,25850,0
|
|
20230822,114700,8624000,25850,25850,25850,25850,0
|
|
20230822,114600,8624000,25850,25850,25850,25850,0
|
|
20230822,114500,8624000,25850,25850,25850,25850,0
|
|
20230822,114400,8624000,25850,25850,25850,25850,0
|
|
20230822,114300,8624000,25850,25850,25850,25850,0
|
|
20230822,114200,8624000,25850,25850,25850,25850,0
|
|
20230822,114100,8624000,25850,25850,25850,25850,0
|
|
20230822,114000,8624000,25850,25850,25850,25850,0
|
|
20230822,113900,8624000,25850,25850,25850,25850,0
|
|
20230822,113800,8624000,25850,25850,25850,25850,0
|
|
20230822,113700,8624000,25850,25850,25850,25850,0
|
|
20230822,113600,8624000,25850,25850,25850,25850,0
|
|
20230822,113500,8624000,25850,25850,25850,25850,0
|
|
20230822,113400,8624000,25850,25850,25850,25850,0
|
|
20230822,113300,8624000,25850,25850,25850,25850,0
|
|
20230822,113200,8624000,25850,25850,25850,25850,0
|
|
20230822,113100,8624000,25850,25850,25850,25850,0
|
|
20230822,113000,8624000,25850,25850,25850,25850,0
|
|
20230822,112900,8624000,25850,25850,25850,25850,0
|
|
20230822,112800,8624000,25850,25850,25850,25850,0
|
|
20230822,112700,8624000,25850,25850,25850,25850,0
|
|
20230822,112600,8624000,25850,25850,25850,25850,0
|
|
20230822,112500,8624000,25850,25850,25850,25850,0
|
|
20230822,112400,8624000,25850,25850,25850,25850,50
|
|
20230822,112300,7331500,25850,25850,25850,25850,0
|
|
20230822,112200,7331500,25850,25850,25850,25850,0
|
|
20230822,112100,7331500,25850,25850,25850,25850,0
|
|
20230822,112000,7331500,25850,25850,25850,25850,0
|
|
20230822,111900,7331500,25850,25850,25850,25850,0
|
|
20230822,111800,7331500,25850,25850,25850,25850,4
|
|
20230822,111700,7228100,25850,25850,25850,25850,0
|
|
20230822,111600,7228100,25850,25850,25850,25850,0
|
|
20230822,111500,7228100,25850,25850,25850,25850,0
|
|
20230822,111400,7228100,25850,25850,25850,25850,0
|
|
20230822,111300,7228100,25850,25850,25850,25850,0
|
|
20230822,111200,7228100,25850,25850,25850,25850,10
|
|
20230822,111100,6969600,25850,25850,25850,25850,0
|
|
20230822,111000,6969600,25850,25850,25850,25850,22
|
|
20230822,110900,6400900,25850,25850,25850,25850,76
|
|
20230822,110800,4436300,25850,25850,25850,25850,36
|
|
20230822,110700,3505700,25900,25900,25900,25900,0
|
|
20230822,110600,3505700,25900,25900,25900,25900,0
|
|
20230822,110500,3505700,25900,25900,25900,25900,0
|
|
20230822,110400,3505700,25900,25900,25900,25900,0
|
|
20230822,110300,3505700,25900,25900,25900,25900,0
|
|
20230822,110200,3505700,25900,25900,25900,25900,0
|
|
20230822,110100,3505700,25900,25900,25900,25900,0
|
|
20230822,110000,3505700,25900,25900,25900,25900,0
|
|
20230822,105900,3505700,25900,25900,25900,25900,0
|
|
20230822,105800,3505700,25900,25900,25900,25900,0
|
|
20230822,105700,3505700,25900,25900,25900,25900,0
|
|
20230822,105600,3505700,25900,25900,25900,25900,0
|
|
20230822,105500,3505700,25900,25900,25900,25900,0
|
|
20230822,105400,3505700,25900,25900,25900,25900,0
|
|
20230822,105300,3505700,25900,25900,25900,25900,0
|
|
20230822,105200,3505700,25900,25900,25900,25900,0
|
|
20230822,105100,3505700,25900,25900,25900,25900,0
|
|
20230822,105000,3505700,25900,25900,25900,25900,0
|
|
20230822,104900,3505700,25900,25900,25900,25900,0
|
|
20230822,104800,3505700,25900,25900,25900,25900,0
|
|
20230822,104700,3505700,25900,25900,25900,25900,0
|
|
20230822,104600,3505700,25900,25900,25900,25900,0
|
|
20230822,104500,3505700,25900,25900,25900,25900,0
|
|
20230822,104400,3505700,25900,25900,25900,25900,0
|
|
20230822,104300,3505700,25900,25900,25900,25900,0
|
|
20230822,104200,3505700,25900,25900,25900,25900,0
|
|
20230822,104100,3505700,25900,25900,25900,25900,0
|
|
20230822,104000,3505700,25900,25900,25900,25900,23
|
|
20230822,103900,2910000,25950,25950,25950,25950,0
|
|
20230822,103800,2910000,25950,25950,25950,25950,0
|
|
20230822,103700,2910000,25950,25950,25950,25950,0
|
|
20230822,103600,2910000,25950,25950,25950,25950,0
|
|
20230822,103500,2910000,25950,25950,25950,25950,0
|
|
20230822,103400,2910000,25950,25950,25950,25950,0
|
|
20230822,103300,2910000,25950,25950,25950,25950,0
|
|
20230822,103200,2910000,25950,25950,25950,25950,0
|
|
20230822,103100,2910000,25950,25950,25950,25950,0
|
|
20230822,103000,2910000,25950,25950,25950,25950,1
|
|
20230822,102900,2884050,25900,25900,25900,25900,0
|
|
20230822,102800,2884050,25900,25900,25900,25900,0
|
|
20230822,102700,2884050,25900,25900,25900,25900,0
|
|
20230822,102600,2884050,25900,25900,25900,25900,0
|
|
20230822,102500,2884050,25900,25900,25900,25900,0
|
|
20230822,102400,2884050,25900,25900,25900,25900,0
|
|
20230822,102300,2884050,25900,25900,25900,25900,0
|
|
20230822,102200,2884050,25900,25900,25900,25900,0
|
|
20230822,102100,2884050,25900,25900,25900,25900,0
|
|
20230822,102000,2884050,25900,25900,25900,25900,0
|
|
20230822,101900,2884050,25900,25900,25900,25900,0
|
|
20230822,101800,2884050,25900,25900,25900,25900,0
|
|
20230822,101700,2884050,25900,25900,25900,25900,0
|
|
20230822,101600,2884050,25900,25900,25900,25900,0
|
|
20230822,101500,2884050,25900,25900,25900,25900,0
|
|
20230822,101400,2884050,25900,25900,25900,25900,1
|
|
20230822,101300,2858150,25950,25950,25950,25950,0
|
|
20230822,101200,2858150,25950,25950,25950,25950,0
|
|
20230822,101100,2858150,25950,25950,25950,25950,0
|
|
20230822,101000,2858150,25950,25950,25950,25950,0
|
|
20230822,100900,2858150,25950,25950,25950,25950,0
|
|
20230822,100800,2858150,25950,25950,25950,25950,0
|
|
20230822,100700,2858150,25950,25950,25950,25950,0
|
|
20230822,100600,2858150,25950,25950,25950,25950,0
|
|
20230822,100500,2858150,25950,25950,25950,25950,0
|
|
20230822,100400,2858150,25950,25950,25950,25950,0
|
|
20230822,100300,2858150,25950,25950,25950,25950,0
|
|
20230822,100200,2858150,25950,25950,25950,25950,0
|
|
20230822,100100,2858150,25950,25950,25950,25950,1
|
|
20230822,100000,2832200,26050,26050,26050,26050,0
|
|
20230822,095900,2832200,26050,26050,26050,26050,0
|
|
20230822,095800,2832200,26050,26050,26050,26050,0
|
|
20230822,095700,2832200,26050,26050,26050,26050,0
|
|
20230822,095600,2832200,26050,26050,26050,26050,0
|
|
20230822,095500,2832200,26050,26050,26050,26050,0
|
|
20230822,095400,2832200,26050,26050,26050,26050,0
|
|
20230822,095300,2832200,26050,26050,26050,26050,0
|
|
20230822,095200,2832200,26050,26050,26050,26050,0
|
|
20230822,095100,2832200,26050,26050,26050,26050,0
|
|
20230822,095000,2832200,26050,26050,26050,26050,0
|
|
20230822,094900,2832200,26050,26050,26050,26050,0
|
|
20230822,094800,2832200,26050,26050,26050,26050,0
|
|
20230822,094700,2832200,26050,26050,26050,26050,0
|
|
20230822,094600,2832200,26050,26050,26050,26050,0
|
|
20230822,094500,2832200,26050,26050,26050,26050,0
|
|
20230822,094400,2832200,26050,26050,26050,26050,0
|
|
20230822,094300,2832200,26050,26050,26050,26050,0
|
|
20230822,094200,2832200,26050,26050,26050,26050,0
|
|
20230822,094100,2832200,26050,26050,26050,26050,0
|
|
20230822,094000,2832200,26050,26050,26050,26050,0
|
|
20230822,093900,2832200,26050,26050,26050,26050,0
|
|
20230822,093800,2832200,26050,26050,26050,26050,0
|
|
20230822,093700,2832200,26050,26050,26050,26050,0
|
|
20230822,093600,2832200,26050,26050,26050,26050,0
|
|
20230822,093500,2832200,26050,26050,26050,26050,0
|
|
20230822,093400,2832200,26050,26050,26050,26050,0
|
|
20230822,093300,2832200,26050,26050,26050,26050,1
|
|
20230822,093200,2806150,25950,25950,25950,25950,21
|
|
20230822,093100,2261200,26000,26000,26000,26000,0
|
|
20230822,093000,2261200,26000,26000,26000,26000,0
|
|
20230822,092900,2261200,26000,26000,26000,26000,0
|
|
20230822,092800,2261200,26000,26000,26000,26000,0
|
|
20230822,092700,2261200,26000,26000,26000,26000,0
|
|
20230822,092600,2261200,26000,26000,26000,26000,0
|
|
20230822,092500,2261200,26000,26000,26000,26000,0
|
|
20230822,092400,2261200,26000,26000,26000,26000,0
|
|
20230822,092300,2261200,26000,26000,26000,26000,0
|
|
20230822,092200,2261200,26000,26000,26000,26000,12
|
|
20230822,092100,1949200,26200,26200,26200,26200,0
|
|
20230822,092000,1949200,26200,26200,26200,26200,0
|
|
20230822,091900,1949200,26200,26200,26200,26200,0
|
|
20230822,091800,1949200,26200,26200,26200,26200,0
|
|
20230822,091700,1949200,26200,26200,26200,26200,1
|
|
20230822,091600,1923000,26300,26300,26300,26300,0
|
|
20230822,091500,1923000,26300,26300,26300,26300,0
|
|
20230822,091400,1923000,26300,26300,26300,26300,0
|
|
20230822,091300,1923000,26300,26300,26300,26300,0
|
|
20230822,091200,1923000,26300,26300,26300,26300,0
|
|
20230822,091100,1923000,26300,26200,26300,26000,23
|
|
20230822,091000,1324250,26200,26200,26200,26200,0
|
|
20230822,090900,1324250,26200,26150,26200,26150,12
|
|
20230822,090800,1010100,26200,26200,26200,26200,0
|
|
20230822,090700,1010100,26200,26650,26650,26200,3
|
|
20230822,090600,931050,25900,25900,25900,25900,0
|
|
20230822,090500,931050,25900,25900,25900,25900,0
|
|
20230822,090400,931050,25900,25900,25900,25900,0
|
|
20230822,090300,931050,25900,25900,25900,25900,0
|
|
20230822,090200,931050,25900,25900,25900,25900,0
|
|
20230822,090100,931050,25900,25900,25900,25900,1
|
|
20230822,090000,905150,25950,25850,25950,25850,35
|