587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184400,34458560,8210,8210,8210,8210,37
|
|
20230808,184300,34458560,8210,8210,8210,8210,0
|
|
20230808,184200,34458560,8210,8210,8210,8210,0
|
|
20230808,184100,34458560,8210,8210,8210,8210,0
|
|
20230808,184000,34458560,8210,8210,8210,8210,0
|
|
20230808,183900,34458560,8210,8210,8210,8210,0
|
|
20230808,183800,34458560,8210,8210,8210,8210,0
|
|
20230808,183700,34458560,8210,8210,8210,8210,0
|
|
20230808,183600,34458560,8210,8210,8210,8210,0
|
|
20230808,183500,34458560,8210,8210,8210,8210,0
|
|
20230808,183400,34458560,8210,8210,8210,8210,0
|
|
20230808,183300,34458560,8210,8210,8210,8210,0
|
|
20230808,183200,34458560,8210,8210,8210,8210,0
|
|
20230808,183100,34458560,8210,8210,8210,8210,0
|
|
20230808,183000,34458560,8210,8210,8210,8210,0
|
|
20230808,182900,34458560,8210,8210,8210,8210,0
|
|
20230808,182800,34458560,8210,8210,8210,8210,0
|
|
20230808,182700,34458560,8210,8210,8210,8210,0
|
|
20230808,182600,34458560,8210,8210,8210,8210,0
|
|
20230808,182500,34458560,8210,8210,8210,8210,0
|
|
20230808,182400,34458560,8210,8210,8210,8210,0
|
|
20230808,182300,34458560,8210,8210,8210,8210,0
|
|
20230808,182200,34458560,8210,8210,8210,8210,0
|
|
20230808,182100,34458560,8210,8210,8210,8210,0
|
|
20230808,182000,34458560,8210,8210,8210,8210,0
|
|
20230808,181900,34458560,8210,8210,8210,8210,0
|
|
20230808,181800,34458560,8210,8210,8210,8210,0
|
|
20230808,181700,34458560,8210,8210,8210,8210,0
|
|
20230808,181600,34458560,8210,8210,8210,8210,0
|
|
20230808,181500,34458560,8210,8210,8210,8210,0
|
|
20230808,181400,34458560,8210,8210,8210,8210,37
|
|
20230808,181300,34458560,8210,8210,8210,8210,0
|
|
20230808,181200,34458560,8210,8210,8210,8210,0
|
|
20230808,181100,34458560,8210,8210,8210,8210,0
|
|
20230808,181000,34458560,8210,8210,8210,8210,0
|
|
20230808,180900,34458560,8210,8210,8210,8210,0
|
|
20230808,180800,34458560,8210,8210,8210,8210,0
|
|
20230808,180700,34458560,8210,8210,8210,8210,0
|
|
20230808,180600,34458560,8210,8210,8210,8210,0
|
|
20230808,180500,34458560,8210,8210,8210,8210,0
|
|
20230808,180400,34458560,8210,8210,8210,8210,0
|
|
20230808,180300,34458560,8210,8210,8210,8210,0
|
|
20230808,180200,34458560,8210,8210,8210,8210,0
|
|
20230808,180100,34458560,8210,8210,8210,8210,0
|
|
20230808,180000,34458560,8210,8210,8210,8210,0
|
|
20230808,175900,34458560,8210,8210,8210,8210,0
|
|
20230808,175800,34458560,8210,8210,8210,8210,0
|
|
20230808,175700,34458560,8210,8210,8210,8210,0
|
|
20230808,175600,34458560,8210,8210,8210,8210,0
|
|
20230808,175500,34458560,8210,8210,8210,8210,0
|
|
20230808,175400,34458560,8210,8210,8210,8210,0
|
|
20230808,175300,34458560,8210,8210,8210,8210,0
|
|
20230808,175200,34458560,8210,8210,8210,8210,0
|
|
20230808,175100,34458560,8210,8210,8210,8210,0
|
|
20230808,175000,34458560,8210,8210,8210,8210,0
|
|
20230808,174900,34458560,8210,8210,8210,8210,0
|
|
20230808,174800,34458560,8210,8210,8210,8210,0
|
|
20230808,174700,34458560,8210,8210,8210,8210,0
|
|
20230808,174600,34458560,8210,8210,8210,8210,0
|
|
20230808,174500,34458560,8210,8210,8210,8210,0
|
|
20230808,174400,34458560,8210,8210,8210,8210,37
|
|
20230808,174300,34458560,8210,8210,8210,8210,0
|
|
20230808,174200,34458560,8210,8210,8210,8210,0
|
|
20230808,174100,34458560,8210,8210,8210,8210,0
|
|
20230808,174000,34458560,8210,8210,8210,8210,0
|
|
20230808,173900,34458560,8210,8210,8210,8210,0
|
|
20230808,173800,34458560,8210,8210,8210,8210,0
|
|
20230808,173700,34458560,8210,8210,8210,8210,0
|
|
20230808,173600,34458560,8210,8210,8210,8210,0
|
|
20230808,173500,34458560,8210,8210,8210,8210,0
|
|
20230808,173400,34458560,8210,8210,8210,8210,0
|
|
20230808,173300,34458560,8210,8210,8210,8210,0
|
|
20230808,173200,34458560,8210,8210,8210,8210,0
|
|
20230808,173100,34458560,8210,8210,8210,8210,0
|
|
20230808,173000,34458560,8210,8210,8210,8210,0
|
|
20230808,172900,34458560,8210,8210,8210,8210,0
|
|
20230808,172800,34458560,8210,8210,8210,8210,0
|
|
20230808,172700,34458560,8210,8210,8210,8210,0
|
|
20230808,172600,34458560,8210,8210,8210,8210,0
|
|
20230808,172500,34458560,8210,8210,8210,8210,0
|
|
20230808,172400,34458560,8210,8210,8210,8210,0
|
|
20230808,172300,34458560,8210,8210,8210,8210,0
|
|
20230808,172200,34458560,8210,8210,8210,8210,0
|
|
20230808,172100,34458560,8210,8210,8210,8210,0
|
|
20230808,172000,34458560,8210,8210,8210,8210,0
|
|
20230808,171900,34458560,8210,8210,8210,8210,0
|
|
20230808,171800,34458560,8210,8210,8210,8210,0
|
|
20230808,171700,34458560,8210,8210,8210,8210,0
|
|
20230808,171600,34458560,8210,8210,8210,8210,0
|
|
20230808,171500,34458560,8210,8210,8210,8210,0
|
|
20230808,171400,34458560,8210,8210,8210,8210,37
|
|
20230808,171300,34458560,8210,8210,8210,8210,0
|
|
20230808,171200,34458560,8210,8210,8210,8210,0
|
|
20230808,171100,34458560,8210,8210,8210,8210,0
|
|
20230808,171000,34458560,8210,8210,8210,8210,0
|
|
20230808,170900,34458560,8210,8210,8210,8210,0
|
|
20230808,170800,34458560,8210,8210,8210,8210,0
|
|
20230808,170700,34458560,8210,8210,8210,8210,0
|
|
20230808,170600,34458560,8210,8210,8210,8210,0
|
|
20230808,170500,34458560,8210,8210,8210,8210,0
|
|
20230808,170400,34458560,8210,8210,8210,8210,0
|
|
20230808,170300,34458560,8210,8210,8210,8210,0
|
|
20230808,170200,34458560,8210,8210,8210,8210,0
|
|
20230808,170100,34458560,8210,8210,8210,8210,0
|
|
20230808,170000,34458560,8210,8210,8210,8210,0
|
|
20230808,165900,34458560,8210,8210,8210,8210,0
|
|
20230808,165800,34458560,8210,8210,8210,8210,0
|
|
20230808,165700,34458560,8210,8210,8210,8210,0
|
|
20230808,165600,34458560,8210,8210,8210,8210,0
|
|
20230808,165500,34458560,8210,8210,8210,8210,0
|
|
20230808,165400,34458560,8210,8210,8210,8210,0
|
|
20230808,165300,34458560,8210,8210,8210,8210,0
|
|
20230808,165200,34458560,8210,8210,8210,8210,0
|
|
20230808,165100,34458560,8210,8210,8210,8210,0
|
|
20230808,165000,34458560,8210,8210,8210,8210,0
|
|
20230808,164900,34458560,8210,8210,8210,8210,0
|
|
20230808,164800,34458560,8210,8210,8210,8210,0
|
|
20230808,164700,34458560,8210,8210,8210,8210,0
|
|
20230808,164600,34458560,8210,8210,8210,8210,0
|
|
20230808,164500,34458560,8210,8210,8210,8210,0
|
|
20230808,164400,34458560,8210,8210,8210,8210,37
|
|
20230808,164300,34458560,8210,8210,8210,8210,0
|
|
20230808,164200,34458560,8210,8210,8210,8210,0
|
|
20230808,164100,34458560,8210,8210,8210,8210,0
|
|
20230808,164000,34458560,8210,8210,8210,8210,0
|
|
20230808,163900,34458560,8210,8210,8210,8210,0
|
|
20230808,163800,34458560,8210,8210,8210,8210,0
|
|
20230808,163700,34458560,8210,8210,8210,8210,0
|
|
20230808,163600,34458560,8210,8210,8210,8210,0
|
|
20230808,163500,34458560,8210,8210,8210,8210,0
|
|
20230808,163400,34458560,8210,8210,8210,8210,0
|
|
20230808,163300,34458560,8210,8210,8210,8210,0
|
|
20230808,163200,34458560,8210,8210,8210,8210,0
|
|
20230808,163100,34458560,8210,8210,8210,8210,0
|
|
20230808,163000,34458560,8210,8210,8210,8210,0
|
|
20230808,162900,34458560,8210,8210,8210,8210,0
|
|
20230808,162800,34458560,8210,8210,8210,8210,0
|
|
20230808,162700,34458560,8210,8210,8210,8210,0
|
|
20230808,162600,34458560,8210,8210,8210,8210,0
|
|
20230808,162500,34458560,8210,8210,8210,8210,0
|
|
20230808,162400,34458560,8210,8210,8210,8210,0
|
|
20230808,162300,34458560,8210,8210,8210,8210,0
|
|
20230808,162200,34458560,8210,8210,8210,8210,0
|
|
20230808,162100,34458560,8210,8210,8210,8210,0
|
|
20230808,162000,34458560,8210,8210,8210,8210,0
|
|
20230808,161900,34458560,8210,8210,8210,8210,0
|
|
20230808,161800,34458560,8210,8210,8210,8210,0
|
|
20230808,161700,34458560,8210,8210,8210,8210,0
|
|
20230808,161600,34458560,8210,8210,8210,8210,0
|
|
20230808,161500,34458560,8210,8210,8210,8210,0
|
|
20230808,161400,34458560,8210,8210,8210,8210,37
|
|
20230808,161300,34458560,8210,8210,8210,8210,0
|
|
20230808,161200,34458560,8210,8210,8210,8210,0
|
|
20230808,161100,34458560,8210,8210,8210,8210,0
|
|
20230808,161000,34458560,8210,8210,8210,8210,0
|
|
20230808,160900,34458560,8210,8210,8210,8210,0
|
|
20230808,160800,34458560,8210,8210,8210,8210,0
|
|
20230808,160700,34458560,8210,8210,8210,8210,0
|
|
20230808,160600,34458560,8210,8210,8210,8210,0
|
|
20230808,160500,34458560,8210,8210,8210,8210,0
|
|
20230808,160400,34458560,8210,8210,8210,8210,0
|
|
20230808,160300,34458560,8210,8210,8210,8210,0
|
|
20230808,160200,34458560,8210,8210,8210,8210,0
|
|
20230808,160100,34458560,8210,8210,8210,8210,0
|
|
20230808,160000,34458560,8210,8210,8210,8210,0
|
|
20230808,155900,34458560,8210,8210,8210,8210,0
|
|
20230808,155800,34458560,8210,8210,8210,8210,0
|
|
20230808,155700,34458560,8210,8210,8210,8210,0
|
|
20230808,155600,34458560,8210,8210,8210,8210,0
|
|
20230808,155500,34458560,8210,8210,8210,8210,0
|
|
20230808,155400,34458560,8210,8210,8210,8210,0
|
|
20230808,155300,34458560,8210,8210,8210,8210,0
|
|
20230808,155200,34458560,8210,8210,8210,8210,0
|
|
20230808,155100,34458560,8210,8210,8210,8210,0
|
|
20230808,155000,34458560,8210,8210,8210,8210,0
|
|
20230808,154900,34458560,8210,8210,8210,8210,0
|
|
20230808,154800,34458560,8210,8210,8210,8210,0
|
|
20230808,154700,34458560,8210,8210,8210,8210,0
|
|
20230808,154600,34458560,8210,8210,8210,8210,0
|
|
20230808,154500,34458560,8210,8210,8210,8210,0
|
|
20230808,154400,34458560,8210,8210,8210,8210,37
|
|
20230808,154300,34458560,8210,8210,8210,8210,0
|
|
20230808,154200,34458560,8210,8210,8210,8210,0
|
|
20230808,154100,34458560,8210,8210,8210,8210,0
|
|
20230808,154000,34458560,8210,8210,8210,8210,0
|
|
20230808,153900,34458560,8210,8210,8210,8210,0
|
|
20230808,153800,34458560,8210,8210,8210,8210,0
|
|
20230808,153700,34458560,8210,8210,8210,8210,0
|
|
20230808,153600,34458560,8210,8210,8210,8210,0
|
|
20230808,153500,34458560,8210,8210,8210,8210,0
|
|
20230808,153400,34458560,8210,8210,8210,8210,0
|
|
20230808,153300,34458560,8210,8210,8210,8210,0
|
|
20230808,153200,34458560,8210,8210,8210,8210,0
|
|
20230808,153100,34458560,8210,8210,8210,8210,0
|
|
20230808,153000,34458560,8210,8210,8210,8210,37
|
|
20230808,152900,34154790,8210,8210,8210,8210,0
|
|
20230808,152800,34154790,8210,8210,8210,8210,0
|
|
20230808,152700,34154790,8210,8210,8210,8210,0
|
|
20230808,152600,34154790,8210,8210,8210,8210,0
|
|
20230808,152500,34154790,8210,8210,8210,8210,0
|
|
20230808,152400,34154790,8210,8210,8210,8210,0
|
|
20230808,152300,34154790,8210,8210,8210,8210,0
|
|
20230808,152200,34154790,8210,8210,8210,8210,0
|
|
20230808,152100,34154790,8210,8210,8210,8210,0
|
|
20230808,152000,34154790,8210,8210,8210,8210,0
|
|
20230808,151900,34154790,8210,8210,8210,8210,0
|
|
20230808,151800,34154790,8210,8210,8210,8210,0
|
|
20230808,151700,34154790,8210,8210,8210,8210,0
|
|
20230808,151600,34154790,8210,8210,8210,8210,0
|
|
20230808,151500,34154790,8210,8210,8210,8210,0
|
|
20230808,151400,34154790,8210,8210,8210,8210,0
|
|
20230808,151300,34154790,8210,8210,8210,8210,0
|
|
20230808,151200,34154790,8210,8210,8210,8210,0
|
|
20230808,151100,34154790,8210,8210,8210,8210,2
|
|
20230808,151000,34138370,8200,8200,8200,8200,0
|
|
20230808,150900,34138370,8200,8200,8200,8200,0
|
|
20230808,150800,34138370,8200,8200,8200,8200,1
|
|
20230808,150700,34130170,8200,8200,8200,8200,0
|
|
20230808,150600,34130170,8200,8200,8200,8200,1
|
|
20230808,150500,34121970,8200,8200,8200,8200,50
|
|
20230808,150400,33711970,8210,8210,8210,8210,0
|
|
20230808,150300,33711970,8210,8210,8210,8210,0
|
|
20230808,150200,33711970,8210,8210,8210,8210,0
|
|
20230808,150100,33711970,8210,8210,8210,8210,0
|
|
20230808,150000,33711970,8210,8210,8210,8210,0
|
|
20230808,145900,33711970,8210,8210,8210,8210,0
|
|
20230808,145800,33711970,8210,8210,8210,8210,0
|
|
20230808,145700,33711970,8210,8210,8210,8210,0
|
|
20230808,145600,33711970,8210,8210,8210,8210,79
|
|
20230808,145500,33063380,8210,8210,8210,8210,0
|
|
20230808,145400,33063380,8210,8210,8210,8210,0
|
|
20230808,145300,33063380,8210,8210,8210,8210,0
|
|
20230808,145200,33063380,8210,8210,8210,8210,0
|
|
20230808,145100,33063380,8210,8210,8210,8210,0
|
|
20230808,145000,33063380,8210,8210,8210,8210,0
|
|
20230808,144900,33063380,8210,8210,8210,8210,0
|
|
20230808,144800,33063380,8210,8210,8210,8210,0
|
|
20230808,144700,33063380,8210,8210,8210,8210,0
|
|
20230808,144600,33063380,8210,8210,8210,8210,0
|
|
20230808,144500,33063380,8210,8210,8210,8210,0
|
|
20230808,144400,33063380,8210,8210,8210,8210,0
|
|
20230808,144300,33063380,8210,8210,8210,8210,0
|
|
20230808,144200,33063380,8210,8210,8210,8210,0
|
|
20230808,144100,33063380,8210,8230,8230,8210,10
|
|
20230808,144000,32981180,8230,8230,8230,8220,386
|
|
20230808,143900,29808240,8230,8230,8230,8230,0
|
|
20230808,143800,29808240,8230,8230,8230,8230,25
|
|
20230808,143700,29602490,8220,8220,8220,8220,0
|
|
20230808,143600,29602490,8220,8220,8220,8220,0
|
|
20230808,143500,29602490,8220,8220,8220,8220,0
|
|
20230808,143400,29602490,8220,8220,8220,8220,0
|
|
20230808,143300,29602490,8220,8220,8220,8220,0
|
|
20230808,143200,29602490,8220,8220,8220,8220,0
|
|
20230808,143100,29602490,8220,8220,8220,8220,0
|
|
20230808,143000,29602490,8220,8220,8220,8220,0
|
|
20230808,142900,29602490,8220,8220,8220,8220,658
|
|
20230808,142800,24193730,8240,8240,8240,8240,0
|
|
20230808,142700,24193730,8240,8240,8240,8240,0
|
|
20230808,142600,24193730,8240,8240,8240,8240,0
|
|
20230808,142500,24193730,8240,8240,8240,8240,0
|
|
20230808,142400,24193730,8240,8240,8240,8240,0
|
|
20230808,142300,24193730,8240,8240,8240,8240,0
|
|
20230808,142200,24193730,8240,8240,8240,8240,0
|
|
20230808,142100,24193730,8240,8240,8240,8240,0
|
|
20230808,142000,24193730,8240,8240,8240,8240,0
|
|
20230808,141900,24193730,8240,8240,8240,8240,0
|
|
20230808,141800,24193730,8240,8240,8240,8240,1
|
|
20230808,141700,24185490,8240,8240,8240,8240,0
|
|
20230808,141600,24185490,8240,8240,8240,8240,0
|
|
20230808,141500,24185490,8240,8240,8240,8240,0
|
|
20230808,141400,24185490,8240,8240,8240,8240,0
|
|
20230808,141300,24185490,8240,8240,8240,8240,0
|
|
20230808,141200,24185490,8240,8240,8240,8240,0
|
|
20230808,141100,24185490,8240,8240,8240,8240,0
|
|
20230808,141000,24185490,8240,8240,8240,8240,0
|
|
20230808,140900,24185490,8240,8240,8240,8240,0
|
|
20230808,140800,24185490,8240,8240,8240,8240,0
|
|
20230808,140700,24185490,8240,8240,8240,8240,0
|
|
20230808,140600,24185490,8240,8240,8240,8240,0
|
|
20230808,140500,24185490,8240,8240,8240,8240,0
|
|
20230808,140400,24185490,8240,8240,8240,8240,0
|
|
20230808,140300,24185490,8240,8240,8240,8240,0
|
|
20230808,140200,24185490,8240,8240,8240,8240,0
|
|
20230808,140100,24185490,8240,8240,8240,8240,0
|
|
20230808,140000,24185490,8240,8240,8240,8240,0
|
|
20230808,135900,24185490,8240,8240,8240,8240,0
|
|
20230808,135800,24185490,8240,8240,8240,8240,0
|
|
20230808,135700,24185490,8240,8240,8240,8240,0
|
|
20230808,135600,24185490,8240,8240,8240,8240,12
|
|
20230808,135500,24086610,8240,8240,8240,8240,0
|
|
20230808,135400,24086610,8240,8240,8240,8240,1
|
|
20230808,135300,24078370,8240,8240,8240,8240,0
|
|
20230808,135200,24078370,8240,8240,8240,8240,0
|
|
20230808,135100,24078370,8240,8240,8240,8240,0
|
|
20230808,135000,24078370,8240,8240,8240,8240,0
|
|
20230808,134900,24078370,8240,8240,8240,8240,3
|
|
20230808,134800,24053650,8240,8240,8240,8240,0
|
|
20230808,134700,24053650,8240,8240,8240,8240,0
|
|
20230808,134600,24053650,8240,8240,8240,8240,0
|
|
20230808,134500,24053650,8240,8240,8240,8240,0
|
|
20230808,134400,24053650,8240,8240,8240,8240,0
|
|
20230808,134300,24053650,8240,8240,8240,8240,0
|
|
20230808,134200,24053650,8240,8240,8240,8240,0
|
|
20230808,134100,24053650,8240,8240,8240,8240,0
|
|
20230808,134000,24053650,8240,8240,8240,8240,77
|
|
20230808,133900,23419170,8240,8240,8240,8240,13
|
|
20230808,133800,23312050,8250,8250,8250,8250,0
|
|
20230808,133700,23312050,8250,8250,8250,8250,0
|
|
20230808,133600,23312050,8250,8250,8250,8250,0
|
|
20230808,133500,23312050,8250,8250,8250,8250,0
|
|
20230808,133400,23312050,8250,8250,8250,8250,0
|
|
20230808,133300,23312050,8250,8250,8250,8250,0
|
|
20230808,133200,23312050,8250,8250,8250,8250,0
|
|
20230808,133100,23312050,8250,8250,8250,8250,1
|
|
20230808,133000,23303800,8250,8250,8250,8250,0
|
|
20230808,132900,23303800,8250,8250,8250,8250,0
|
|
20230808,132800,23303800,8250,8250,8250,8250,0
|
|
20230808,132700,23303800,8250,8250,8250,8250,2
|
|
20230808,132600,23287300,8250,8250,8250,8250,14
|
|
20230808,132500,23171800,8250,8250,8250,8250,0
|
|
20230808,132400,23171800,8250,8250,8250,8250,0
|
|
20230808,132300,23171800,8250,8250,8250,8250,0
|
|
20230808,132200,23171800,8250,8250,8250,8250,0
|
|
20230808,132100,23171800,8250,8250,8250,8250,0
|
|
20230808,132000,23171800,8250,8250,8250,8250,0
|
|
20230808,131900,23171800,8250,8250,8250,8250,0
|
|
20230808,131800,23171800,8250,8250,8250,8250,0
|
|
20230808,131700,23171800,8250,8250,8250,8250,0
|
|
20230808,131600,23171800,8250,8250,8250,8250,0
|
|
20230808,131500,23171800,8250,8250,8250,8250,0
|
|
20230808,131400,23171800,8250,8250,8250,8250,0
|
|
20230808,131300,23171800,8250,8250,8250,8250,0
|
|
20230808,131200,23171800,8250,8250,8250,8250,0
|
|
20230808,131100,23171800,8250,8250,8250,8250,33
|
|
20230808,131000,22899550,8260,8260,8260,8260,0
|
|
20230808,130900,22899550,8260,8260,8260,8260,0
|
|
20230808,130800,22899550,8260,8260,8260,8260,0
|
|
20230808,130700,22899550,8260,8260,8260,8260,0
|
|
20230808,130600,22899550,8260,8260,8260,8260,20
|
|
20230808,130500,22734350,8260,8260,8260,8260,0
|
|
20230808,130400,22734350,8260,8260,8260,8260,0
|
|
20230808,130300,22734350,8260,8260,8260,8260,1
|
|
20230808,130200,22726090,8250,8250,8250,8250,0
|
|
20230808,130100,22726090,8250,8250,8250,8250,0
|
|
20230808,130000,22726090,8250,8250,8250,8250,0
|
|
20230808,125900,22726090,8250,8250,8250,8250,0
|
|
20230808,125800,22726090,8250,8250,8250,8250,0
|
|
20230808,125700,22726090,8250,8250,8250,8250,0
|
|
20230808,125600,22726090,8250,8250,8250,8250,0
|
|
20230808,125500,22726090,8250,8250,8250,8250,0
|
|
20230808,125400,22726090,8250,8250,8250,8250,0
|
|
20230808,125300,22726090,8250,8250,8250,8250,0
|
|
20230808,125200,22726090,8250,8250,8250,8250,0
|
|
20230808,125100,22726090,8250,8250,8250,8250,0
|
|
20230808,125000,22726090,8250,8250,8250,8250,0
|
|
20230808,124900,22726090,8250,8250,8250,8250,0
|
|
20230808,124800,22726090,8250,8250,8250,8250,0
|
|
20230808,124700,22726090,8250,8250,8250,8250,0
|
|
20230808,124600,22726090,8250,8250,8250,8250,20
|
|
20230808,124500,22561090,8250,8250,8250,8250,0
|
|
20230808,124400,22561090,8250,8250,8250,8250,0
|
|
20230808,124300,22561090,8250,8250,8250,8250,954
|
|
20230808,124200,14690590,8260,8260,8260,8260,0
|
|
20230808,124100,14690590,8260,8260,8260,8260,0
|
|
20230808,124000,14690590,8260,8260,8260,8260,0
|
|
20230808,123900,14690590,8260,8260,8260,8260,0
|
|
20230808,123800,14690590,8260,8260,8260,8260,0
|
|
20230808,123700,14690590,8260,8260,8260,8260,0
|
|
20230808,123600,14690590,8260,8260,8260,8260,0
|
|
20230808,123500,14690590,8260,8260,8260,8260,0
|
|
20230808,123400,14690590,8260,8260,8260,8260,0
|
|
20230808,123300,14690590,8260,8260,8260,8260,0
|
|
20230808,123200,14690590,8260,8260,8260,8260,0
|
|
20230808,123100,14690590,8260,8260,8260,8260,0
|
|
20230808,123000,14690590,8260,8260,8260,8260,0
|
|
20230808,122900,14690590,8260,8260,8260,8260,0
|
|
20230808,122800,14690590,8260,8260,8260,8260,0
|
|
20230808,122700,14690590,8260,8260,8260,8260,0
|
|
20230808,122600,14690590,8260,8260,8260,8260,0
|
|
20230808,122500,14690590,8260,8260,8260,8260,0
|
|
20230808,122400,14690590,8260,8260,8260,8260,0
|
|
20230808,122300,14690590,8260,8260,8260,8260,0
|
|
20230808,122200,14690590,8260,8260,8260,8260,0
|
|
20230808,122100,14690590,8260,8260,8260,8260,0
|
|
20230808,122000,14690590,8260,8260,8260,8260,0
|
|
20230808,121900,14690590,8260,8260,8260,8260,0
|
|
20230808,121800,14690590,8260,8260,8260,8260,0
|
|
20230808,121700,14690590,8260,8260,8260,8260,0
|
|
20230808,121600,14690590,8260,8260,8260,8260,0
|
|
20230808,121500,14690590,8260,8260,8260,8260,0
|
|
20230808,121400,14690590,8260,8260,8260,8260,0
|
|
20230808,121300,14690590,8260,8260,8260,8260,0
|
|
20230808,121200,14690590,8260,8260,8260,8260,1
|
|
20230808,121100,14682330,8250,8250,8250,8250,0
|
|
20230808,121000,14682330,8250,8250,8250,8250,0
|
|
20230808,120900,14682330,8250,8250,8250,8250,0
|
|
20230808,120800,14682330,8250,8250,8250,8250,0
|
|
20230808,120700,14682330,8250,8250,8250,8250,0
|
|
20230808,120600,14682330,8250,8250,8250,8250,0
|
|
20230808,120500,14682330,8250,8250,8250,8250,0
|
|
20230808,120400,14682330,8250,8250,8250,8250,0
|
|
20230808,120300,14682330,8250,8250,8250,8250,0
|
|
20230808,120200,14682330,8250,8250,8250,8250,0
|
|
20230808,120100,14682330,8250,8250,8250,8250,0
|
|
20230808,120000,14682330,8250,8250,8250,8250,0
|
|
20230808,115900,14682330,8250,8250,8250,8250,0
|
|
20230808,115800,14682330,8250,8250,8250,8250,0
|
|
20230808,115700,14682330,8250,8250,8250,8250,0
|
|
20230808,115600,14682330,8250,8250,8250,8250,0
|
|
20230808,115500,14682330,8250,8250,8250,8250,0
|
|
20230808,115400,14682330,8250,8250,8250,8250,0
|
|
20230808,115300,14682330,8250,8250,8250,8250,0
|
|
20230808,115200,14682330,8250,8250,8250,8250,0
|
|
20230808,115100,14682330,8250,8250,8250,8250,0
|
|
20230808,115000,14682330,8250,8250,8250,8250,0
|
|
20230808,114900,14682330,8250,8250,8250,8250,0
|
|
20230808,114800,14682330,8250,8250,8250,8250,0
|
|
20230808,114700,14682330,8250,8250,8250,8250,0
|
|
20230808,114600,14682330,8250,8250,8250,8250,0
|
|
20230808,114500,14682330,8250,8250,8250,8250,0
|
|
20230808,114400,14682330,8250,8250,8250,8250,0
|
|
20230808,114300,14682330,8250,8250,8250,8250,0
|
|
20230808,114200,14682330,8250,8250,8250,8250,0
|
|
20230808,114100,14682330,8250,8250,8250,8250,0
|
|
20230808,114000,14682330,8250,8250,8250,8250,0
|
|
20230808,113900,14682330,8250,8250,8250,8250,0
|
|
20230808,113800,14682330,8250,8250,8250,8250,0
|
|
20230808,113700,14682330,8250,8250,8250,8250,0
|
|
20230808,113600,14682330,8250,8250,8250,8250,0
|
|
20230808,113500,14682330,8250,8250,8250,8250,0
|
|
20230808,113400,14682330,8250,8250,8250,8250,15
|
|
20230808,113300,14558580,8260,8260,8260,8260,0
|
|
20230808,113200,14558580,8260,8260,8260,8260,0
|
|
20230808,113100,14558580,8260,8260,8260,8260,0
|
|
20230808,113000,14558580,8260,8260,8260,8260,0
|
|
20230808,112900,14558580,8260,8260,8260,8260,0
|
|
20230808,112800,14558580,8260,8260,8260,8260,0
|
|
20230808,112700,14558580,8260,8260,8260,8260,30
|
|
20230808,112600,14310780,8260,8260,8260,8260,0
|
|
20230808,112500,14310780,8260,8260,8260,8260,0
|
|
20230808,112400,14310780,8260,8260,8260,8260,0
|
|
20230808,112300,14310780,8260,8260,8260,8260,0
|
|
20230808,112200,14310780,8260,8260,8260,8260,0
|
|
20230808,112100,14310780,8260,8260,8260,8260,0
|
|
20230808,112000,14310780,8260,8260,8260,8260,0
|
|
20230808,111900,14310780,8260,8260,8260,8260,0
|
|
20230808,111800,14310780,8260,8260,8260,8260,0
|
|
20230808,111700,14310780,8260,8260,8260,8260,0
|
|
20230808,111600,14310780,8260,8260,8260,8260,0
|
|
20230808,111500,14310780,8260,8260,8260,8260,0
|
|
20230808,111400,14310780,8260,8260,8260,8260,0
|
|
20230808,111300,14310780,8260,8260,8260,8260,0
|
|
20230808,111200,14310780,8260,8260,8260,8260,0
|
|
20230808,111100,14310780,8260,8260,8260,8260,0
|
|
20230808,111000,14310780,8260,8260,8260,8260,0
|
|
20230808,110900,14310780,8260,8260,8260,8260,0
|
|
20230808,110800,14310780,8260,8260,8260,8260,0
|
|
20230808,110700,14310780,8260,8260,8260,8260,0
|
|
20230808,110600,14310780,8260,8260,8260,8260,0
|
|
20230808,110500,14310780,8260,8260,8260,8260,3
|
|
20230808,110400,14286000,8260,8260,8260,8260,0
|
|
20230808,110300,14286000,8260,8260,8260,8260,0
|
|
20230808,110200,14286000,8260,8260,8260,8260,0
|
|
20230808,110100,14286000,8260,8260,8260,8260,0
|
|
20230808,110000,14286000,8260,8260,8260,8260,0
|
|
20230808,105900,14286000,8260,8260,8260,8260,0
|
|
20230808,105800,14286000,8260,8260,8260,8260,0
|
|
20230808,105700,14286000,8260,8260,8260,8260,0
|
|
20230808,105600,14286000,8260,8260,8260,8260,0
|
|
20230808,105500,14286000,8260,8260,8260,8260,0
|
|
20230808,105400,14286000,8260,8260,8260,8260,0
|
|
20230808,105300,14286000,8260,8260,8260,8260,0
|
|
20230808,105200,14286000,8260,8260,8260,8260,0
|
|
20230808,105100,14286000,8260,8260,8260,8260,0
|
|
20230808,105000,14286000,8260,8260,8260,8260,0
|
|
20230808,104900,14286000,8260,8260,8260,8260,0
|
|
20230808,104800,14286000,8260,8260,8260,8260,0
|
|
20230808,104700,14286000,8260,8260,8260,8260,0
|
|
20230808,104600,14286000,8260,8260,8260,8260,67
|
|
20230808,104500,13732580,8300,8300,8300,8300,0
|
|
20230808,104400,13732580,8300,8300,8300,8300,25
|
|
20230808,104300,13525080,8310,8310,8310,8310,0
|
|
20230808,104200,13525080,8310,8310,8310,8310,14
|
|
20230808,104100,13408740,8300,8300,8300,8300,0
|
|
20230808,104000,13408740,8300,8300,8300,8300,0
|
|
20230808,103900,13408740,8300,8300,8300,8300,0
|
|
20230808,103800,13408740,8300,8300,8300,8300,0
|
|
20230808,103700,13408740,8300,8300,8300,8300,0
|
|
20230808,103600,13408740,8300,8300,8300,8300,1
|
|
20230808,103500,13400440,8300,8300,8300,8300,0
|
|
20230808,103400,13400440,8300,8300,8300,8300,0
|
|
20230808,103300,13400440,8300,8300,8300,8300,0
|
|
20230808,103200,13400440,8300,8300,8300,8300,0
|
|
20230808,103100,13400440,8300,8300,8300,8300,0
|
|
20230808,103000,13400440,8300,8300,8300,8300,0
|
|
20230808,102900,13400440,8300,8300,8300,8300,0
|
|
20230808,102800,13400440,8300,8300,8300,8300,150
|
|
20230808,102700,12155440,8300,8300,8300,8300,0
|
|
20230808,102600,12155440,8300,8300,8300,8300,30
|
|
20230808,102500,11906440,8300,8300,8300,8300,0
|
|
20230808,102400,11906440,8300,8300,8300,8300,0
|
|
20230808,102300,11906440,8300,8300,8300,8300,0
|
|
20230808,102200,11906440,8300,8300,8300,8300,0
|
|
20230808,102100,11906440,8300,8300,8300,8300,0
|
|
20230808,102000,11906440,8300,8300,8300,8300,0
|
|
20230808,101900,11906440,8300,8300,8300,8300,0
|
|
20230808,101800,11906440,8300,8300,8300,8300,0
|
|
20230808,101700,11906440,8300,8300,8300,8300,0
|
|
20230808,101600,11906440,8300,8300,8300,8300,0
|
|
20230808,101500,11906440,8300,8300,8300,8300,0
|
|
20230808,101400,11906440,8300,8300,8300,8300,0
|
|
20230808,101300,11906440,8300,8300,8300,8300,0
|
|
20230808,101200,11906440,8300,8300,8300,8300,0
|
|
20230808,101100,11906440,8300,8300,8300,8300,5
|
|
20230808,101000,11864940,8310,8310,8310,8310,0
|
|
20230808,100900,11864940,8310,8310,8310,8310,0
|
|
20230808,100800,11864940,8310,8310,8310,8310,0
|
|
20230808,100700,11864940,8310,8310,8310,8310,0
|
|
20230808,100600,11864940,8310,8310,8310,8310,0
|
|
20230808,100500,11864940,8310,8310,8310,8310,0
|
|
20230808,100400,11864940,8310,8310,8310,8310,0
|
|
20230808,100300,11864940,8310,8310,8310,8310,0
|
|
20230808,100200,11864940,8310,8310,8310,8310,0
|
|
20230808,100100,11864940,8310,8310,8310,8310,0
|
|
20230808,100000,11864940,8310,8310,8310,8310,0
|
|
20230808,095900,11864940,8310,8310,8310,8310,0
|
|
20230808,095800,11864940,8310,8310,8310,8310,1
|
|
20230808,095700,11856630,8300,8300,8300,8300,0
|
|
20230808,095600,11856630,8300,8300,8300,8300,0
|
|
20230808,095500,11856630,8300,8300,8300,8300,0
|
|
20230808,095400,11856630,8300,8300,8300,8300,0
|
|
20230808,095300,11856630,8300,8300,8300,8300,0
|
|
20230808,095200,11856630,8300,8300,8300,8300,0
|
|
20230808,095100,11856630,8300,8300,8300,8300,0
|
|
20230808,095000,11856630,8300,8300,8300,8300,0
|
|
20230808,094900,11856630,8300,8300,8300,8300,0
|
|
20230808,094800,11856630,8300,8300,8300,8300,207
|
|
20230808,094700,10138530,8300,8300,8300,8300,0
|
|
20230808,094600,10138530,8300,8300,8300,8300,0
|
|
20230808,094500,10138530,8300,8300,8300,8300,0
|
|
20230808,094400,10138530,8300,8300,8300,8300,9
|
|
20230808,094300,10063830,8320,8320,8320,8320,0
|
|
20230808,094200,10063830,8320,8320,8320,8320,0
|
|
20230808,094100,10063830,8320,8320,8320,8320,0
|
|
20230808,094000,10063830,8320,8320,8320,8320,0
|
|
20230808,093900,10063830,8320,8320,8320,8320,0
|
|
20230808,093800,10063830,8320,8320,8320,8320,1
|
|
20230808,093700,10055510,8330,8330,8330,8330,0
|
|
20230808,093600,10055510,8330,8330,8330,8330,0
|
|
20230808,093500,10055510,8330,8330,8330,8330,0
|
|
20230808,093400,10055510,8330,8330,8330,8330,0
|
|
20230808,093300,10055510,8330,8330,8330,8330,0
|
|
20230808,093200,10055510,8330,8330,8330,8330,0
|
|
20230808,093100,10055510,8330,8330,8330,8330,0
|
|
20230808,093000,10055510,8330,8330,8330,8330,0
|
|
20230808,092900,10055510,8330,8330,8330,8330,0
|
|
20230808,092800,10055510,8330,8330,8330,8330,0
|
|
20230808,092700,10055510,8330,8330,8330,8330,0
|
|
20230808,092600,10055510,8330,8330,8330,8330,0
|
|
20230808,092500,10055510,8330,8330,8330,8330,0
|
|
20230808,092400,10055510,8330,8330,8330,8330,50
|
|
20230808,092300,9639010,8330,8330,8330,8330,200
|
|
20230808,092200,7973010,8300,8300,8300,8300,0
|
|
20230808,092100,7973010,8300,8300,8300,8300,71
|
|
20230808,092000,7383710,8250,8250,8250,8250,0
|
|
20230808,091900,7383710,8250,8250,8250,8250,0
|
|
20230808,091800,7383710,8250,8250,8250,8250,0
|
|
20230808,091700,7383710,8250,8250,8250,8250,0
|
|
20230808,091600,7383710,8250,8250,8250,8250,10
|
|
20230808,091500,7301210,8240,8240,8240,8240,504
|
|
20230808,091400,3148250,8240,8240,8240,8240,0
|
|
20230808,091300,3148250,8240,8240,8240,8240,0
|
|
20230808,091200,3148250,8240,8240,8240,8240,0
|
|
20230808,091100,3148250,8240,8260,8260,8240,297
|
|
20230808,091000,697540,8240,8240,8240,8240,0
|
|
20230808,090900,697540,8240,8240,8240,8240,16
|
|
20230808,090800,565700,8240,8240,8240,8240,0
|
|
20230808,090700,565700,8240,8240,8240,8240,0
|
|
20230808,090600,565700,8240,8240,8240,8240,1
|
|
20230808,090500,557460,8230,8230,8230,8230,13
|
|
20230808,090400,450470,8210,8210,8210,8210,0
|
|
20230808,090300,450470,8210,8210,8210,8210,0
|
|
20230808,090200,450470,8210,8210,8210,8210,0
|
|
20230808,090100,450470,8210,8210,8210,8210,0
|
|
20230808,090000,450470,8210,8190,8210,8190,55
|