618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191500,18349300,14000,14000,14000,14000,120
|
|
20230803,191400,18349300,14000,14000,14000,14000,0
|
|
20230803,191300,18349300,14000,14000,14000,14000,0
|
|
20230803,191200,18349300,14000,14000,14000,14000,0
|
|
20230803,191100,18349300,14000,14000,14000,14000,0
|
|
20230803,191000,18349300,14000,14000,14000,14000,0
|
|
20230803,190900,18349300,14000,14000,14000,14000,0
|
|
20230803,190800,18349300,14000,14000,14000,14000,0
|
|
20230803,190700,18349300,14000,14000,14000,14000,0
|
|
20230803,190600,18349300,14000,14000,14000,14000,0
|
|
20230803,190500,18349300,14000,14000,14000,14000,0
|
|
20230803,190400,18349300,14000,14000,14000,14000,0
|
|
20230803,190300,18349300,14000,14000,14000,14000,0
|
|
20230803,190200,18349300,14000,14000,14000,14000,0
|
|
20230803,190100,18349300,14000,14000,14000,14000,0
|
|
20230803,190000,18349300,14000,14000,14000,14000,0
|
|
20230803,185900,18349300,14000,14000,14000,14000,0
|
|
20230803,185800,18349300,14000,14000,14000,14000,0
|
|
20230803,185700,18349300,14000,14000,14000,14000,0
|
|
20230803,185600,18349300,14000,14000,14000,14000,0
|
|
20230803,185500,18349300,14000,14000,14000,14000,0
|
|
20230803,185400,18349300,14000,14000,14000,14000,0
|
|
20230803,185300,18349300,14000,14000,14000,14000,0
|
|
20230803,185200,18349300,14000,14000,14000,14000,0
|
|
20230803,185100,18349300,14000,14000,14000,14000,0
|
|
20230803,185000,18349300,14000,14000,14000,14000,0
|
|
20230803,184900,18349300,14000,14000,14000,14000,0
|
|
20230803,184800,18349300,14000,14000,14000,14000,0
|
|
20230803,184700,18349300,14000,14000,14000,14000,0
|
|
20230803,184600,18349300,14000,14000,14000,14000,0
|
|
20230803,184500,18349300,14000,14000,14000,14000,120
|
|
20230803,184400,18349300,14000,14000,14000,14000,0
|
|
20230803,184300,18349300,14000,14000,14000,14000,0
|
|
20230803,184200,18349300,14000,14000,14000,14000,0
|
|
20230803,184100,18349300,14000,14000,14000,14000,0
|
|
20230803,184000,18349300,14000,14000,14000,14000,0
|
|
20230803,183900,18349300,14000,14000,14000,14000,0
|
|
20230803,183800,18349300,14000,14000,14000,14000,0
|
|
20230803,183700,18349300,14000,14000,14000,14000,0
|
|
20230803,183600,18349300,14000,14000,14000,14000,0
|
|
20230803,183500,18349300,14000,14000,14000,14000,0
|
|
20230803,183400,18349300,14000,14000,14000,14000,0
|
|
20230803,183300,18349300,14000,14000,14000,14000,0
|
|
20230803,183200,18349300,14000,14000,14000,14000,0
|
|
20230803,183100,18349300,14000,14000,14000,14000,0
|
|
20230803,183000,18349300,14000,14000,14000,14000,0
|
|
20230803,182900,18349300,14000,14000,14000,14000,0
|
|
20230803,182800,18349300,14000,14000,14000,14000,0
|
|
20230803,182700,18349300,14000,14000,14000,14000,0
|
|
20230803,182600,18349300,14000,14000,14000,14000,0
|
|
20230803,182500,18349300,14000,14000,14000,14000,0
|
|
20230803,182400,18349300,14000,14000,14000,14000,0
|
|
20230803,182300,18349300,14000,14000,14000,14000,0
|
|
20230803,182200,18349300,14000,14000,14000,14000,0
|
|
20230803,182100,18349300,14000,14000,14000,14000,0
|
|
20230803,182000,18349300,14000,14000,14000,14000,0
|
|
20230803,181900,18349300,14000,14000,14000,14000,0
|
|
20230803,181800,18349300,14000,14000,14000,14000,0
|
|
20230803,181700,18349300,14000,14000,14000,14000,0
|
|
20230803,181600,18349300,14000,14000,14000,14000,0
|
|
20230803,181500,18349300,14000,14000,14000,14000,120
|
|
20230803,181400,18349300,14000,14000,14000,14000,0
|
|
20230803,181300,18349300,14000,14000,14000,14000,0
|
|
20230803,181200,18349300,14000,14000,14000,14000,0
|
|
20230803,181100,18349300,14000,14000,14000,14000,0
|
|
20230803,181000,18349300,14000,14000,14000,14000,0
|
|
20230803,180900,18349300,14000,14000,14000,14000,0
|
|
20230803,180800,18349300,14000,14000,14000,14000,0
|
|
20230803,180700,18349300,14000,14000,14000,14000,0
|
|
20230803,180600,18349300,14000,14000,14000,14000,0
|
|
20230803,180500,18349300,14000,14000,14000,14000,0
|
|
20230803,180400,18349300,14000,14000,14000,14000,0
|
|
20230803,180300,18349300,14000,14000,14000,14000,0
|
|
20230803,180200,18349300,14000,14000,14000,14000,0
|
|
20230803,180100,18349300,14000,14000,14000,14000,0
|
|
20230803,180000,18349300,14000,14000,14000,14000,0
|
|
20230803,175900,18349300,14000,14000,14000,14000,0
|
|
20230803,175800,18349300,14000,14000,14000,14000,0
|
|
20230803,175700,18349300,14000,14000,14000,14000,0
|
|
20230803,175600,18349300,14000,14000,14000,14000,0
|
|
20230803,175500,18349300,14000,14000,14000,14000,0
|
|
20230803,175400,18349300,14000,14000,14000,14000,0
|
|
20230803,175300,18349300,14000,14000,14000,14000,0
|
|
20230803,175200,18349300,14000,14000,14000,14000,0
|
|
20230803,175100,18349300,14000,14000,14000,14000,0
|
|
20230803,175000,18349300,14000,14000,14000,14000,0
|
|
20230803,174900,18349300,14000,14000,14000,14000,0
|
|
20230803,174800,18349300,14000,14000,14000,14000,0
|
|
20230803,174700,18349300,14000,14000,14000,14000,0
|
|
20230803,174600,18349300,14000,14000,14000,14000,0
|
|
20230803,174500,18349300,14000,14000,14000,14000,120
|
|
20230803,174400,18349300,14000,14000,14000,14000,0
|
|
20230803,174300,18349300,14000,14000,14000,14000,0
|
|
20230803,174200,18349300,14000,14000,14000,14000,0
|
|
20230803,174100,18349300,14000,14000,14000,14000,0
|
|
20230803,174000,18349300,14000,14000,14000,14000,0
|
|
20230803,173900,18349300,14000,14000,14000,14000,0
|
|
20230803,173800,18349300,14000,14000,14000,14000,0
|
|
20230803,173700,18349300,14000,14000,14000,14000,0
|
|
20230803,173600,18349300,14000,14000,14000,14000,0
|
|
20230803,173500,18349300,14000,14000,14000,14000,0
|
|
20230803,173400,18349300,14000,14000,14000,14000,0
|
|
20230803,173300,18349300,14000,14000,14000,14000,0
|
|
20230803,173200,18349300,14000,14000,14000,14000,0
|
|
20230803,173100,18349300,14000,14000,14000,14000,0
|
|
20230803,173000,18349300,14000,14000,14000,14000,0
|
|
20230803,172900,18349300,14000,14000,14000,14000,0
|
|
20230803,172800,18349300,14000,14000,14000,14000,0
|
|
20230803,172700,18349300,14000,14000,14000,14000,0
|
|
20230803,172600,18349300,14000,14000,14000,14000,0
|
|
20230803,172500,18349300,14000,14000,14000,14000,0
|
|
20230803,172400,18349300,14000,14000,14000,14000,0
|
|
20230803,172300,18349300,14000,14000,14000,14000,0
|
|
20230803,172200,18349300,14000,14000,14000,14000,0
|
|
20230803,172100,18349300,14000,14000,14000,14000,0
|
|
20230803,172000,18349300,14000,14000,14000,14000,0
|
|
20230803,171900,18349300,14000,14000,14000,14000,0
|
|
20230803,171800,18349300,14000,14000,14000,14000,0
|
|
20230803,171700,18349300,14000,14000,14000,14000,0
|
|
20230803,171600,18349300,14000,14000,14000,14000,0
|
|
20230803,171500,18349300,14000,14000,14000,14000,120
|
|
20230803,171400,18349300,14000,14000,14000,14000,0
|
|
20230803,171300,18349300,14000,14000,14000,14000,0
|
|
20230803,171200,18349300,14000,14000,14000,14000,0
|
|
20230803,171100,18349300,14000,14000,14000,14000,0
|
|
20230803,171000,18349300,14000,14000,14000,14000,0
|
|
20230803,170900,18349300,14000,14000,14000,14000,0
|
|
20230803,170800,18349300,14000,14000,14000,14000,0
|
|
20230803,170700,18349300,14000,14000,14000,14000,0
|
|
20230803,170600,18349300,14000,14000,14000,14000,0
|
|
20230803,170500,18349300,14000,14000,14000,14000,0
|
|
20230803,170400,18349300,14000,14000,14000,14000,0
|
|
20230803,170300,18349300,14000,14000,14000,14000,0
|
|
20230803,170200,18349300,14000,14000,14000,14000,0
|
|
20230803,170100,18349300,14000,14000,14000,14000,0
|
|
20230803,170000,18349300,14000,14000,14000,14000,0
|
|
20230803,165900,18349300,14000,14000,14000,14000,0
|
|
20230803,165800,18349300,14000,14000,14000,14000,0
|
|
20230803,165700,18349300,14000,14000,14000,14000,0
|
|
20230803,165600,18349300,14000,14000,14000,14000,0
|
|
20230803,165500,18349300,14000,14000,14000,14000,0
|
|
20230803,165400,18349300,14000,14000,14000,14000,0
|
|
20230803,165300,18349300,14000,14000,14000,14000,0
|
|
20230803,165200,18349300,14000,14000,14000,14000,0
|
|
20230803,165100,18349300,14000,14000,14000,14000,0
|
|
20230803,165000,18349300,14000,14000,14000,14000,0
|
|
20230803,164900,18349300,14000,14000,14000,14000,0
|
|
20230803,164800,18349300,14000,14000,14000,14000,0
|
|
20230803,164700,18349300,14000,14000,14000,14000,0
|
|
20230803,164600,18349300,14000,14000,14000,14000,0
|
|
20230803,164500,18349300,14000,14000,14000,14000,120
|
|
20230803,164400,18349300,14000,14000,14000,14000,0
|
|
20230803,164300,18349300,14000,14000,14000,14000,0
|
|
20230803,164200,18349300,14000,14000,14000,14000,0
|
|
20230803,164100,18349300,14000,14000,14000,14000,0
|
|
20230803,164000,18349300,14000,14000,14000,14000,0
|
|
20230803,163900,18349300,14000,14000,14000,14000,0
|
|
20230803,163800,18349300,14000,14000,14000,14000,0
|
|
20230803,163700,18349300,14000,14000,14000,14000,0
|
|
20230803,163600,18349300,14000,14000,14000,14000,0
|
|
20230803,163500,18349300,14000,14000,14000,14000,0
|
|
20230803,163400,18349300,14000,14000,14000,14000,0
|
|
20230803,163300,18349300,14000,14000,14000,14000,0
|
|
20230803,163200,18349300,14000,14000,14000,14000,0
|
|
20230803,163100,18349300,14000,14000,14000,14000,0
|
|
20230803,163000,18349300,14000,14000,14000,14000,0
|
|
20230803,162900,18349300,14000,14000,14000,14000,0
|
|
20230803,162800,18349300,14000,14000,14000,14000,0
|
|
20230803,162700,18349300,14000,14000,14000,14000,0
|
|
20230803,162600,18349300,14000,14000,14000,14000,0
|
|
20230803,162500,18349300,14000,14000,14000,14000,0
|
|
20230803,162400,18349300,14000,14000,14000,14000,0
|
|
20230803,162300,18349300,14000,14000,14000,14000,0
|
|
20230803,162200,18349300,14000,14000,14000,14000,0
|
|
20230803,162100,18349300,14000,14000,14000,14000,0
|
|
20230803,162000,18349300,14000,14000,14000,14000,0
|
|
20230803,161900,18349300,14000,14000,14000,14000,0
|
|
20230803,161800,18349300,14000,14000,14000,14000,0
|
|
20230803,161700,18349300,14000,14000,14000,14000,0
|
|
20230803,161600,18349300,14000,14000,14000,14000,0
|
|
20230803,161500,18349300,14000,14000,14000,14000,120
|
|
20230803,161400,18349300,14000,14000,14000,14000,0
|
|
20230803,161300,18349300,14000,14000,14000,14000,0
|
|
20230803,161200,18349300,14000,14000,14000,14000,0
|
|
20230803,161100,18349300,14000,14000,14000,14000,0
|
|
20230803,161000,18349300,14000,14000,14000,14000,0
|
|
20230803,160900,18349300,14000,14000,14000,14000,0
|
|
20230803,160800,18349300,14000,14000,14000,14000,0
|
|
20230803,160700,18349300,14000,14000,14000,14000,0
|
|
20230803,160600,18349300,14000,14000,14000,14000,0
|
|
20230803,160500,18349300,14000,14000,14000,14000,0
|
|
20230803,160400,18349300,14000,14000,14000,14000,0
|
|
20230803,160300,18349300,14000,14000,14000,14000,0
|
|
20230803,160200,18349300,14000,14000,14000,14000,0
|
|
20230803,160100,18349300,14000,14000,14000,14000,0
|
|
20230803,160000,18349300,14000,14000,14000,14000,0
|
|
20230803,155900,18349300,14000,14000,14000,14000,0
|
|
20230803,155800,18349300,14000,14000,14000,14000,0
|
|
20230803,155700,18349300,14000,14000,14000,14000,0
|
|
20230803,155600,18349300,14000,14000,14000,14000,0
|
|
20230803,155500,18349300,14000,14000,14000,14000,0
|
|
20230803,155400,18349300,14000,14000,14000,14000,0
|
|
20230803,155300,18349300,14000,14000,14000,14000,0
|
|
20230803,155200,18349300,14000,14000,14000,14000,0
|
|
20230803,155100,18349300,14000,14000,14000,14000,0
|
|
20230803,155000,18349300,14000,14000,14000,14000,0
|
|
20230803,154900,18349300,14000,14000,14000,14000,0
|
|
20230803,154800,18349300,14000,14000,14000,14000,0
|
|
20230803,154700,18349300,14000,14000,14000,14000,0
|
|
20230803,154600,18349300,14000,14000,14000,14000,0
|
|
20230803,154500,18349300,14000,14000,14000,14000,120
|
|
20230803,154400,18349300,14000,14000,14000,14000,0
|
|
20230803,154300,18349300,14000,14000,14000,14000,0
|
|
20230803,154200,18349300,14000,14000,14000,14000,0
|
|
20230803,154100,18349300,14000,14000,14000,14000,0
|
|
20230803,154000,18349300,14000,14000,14000,14000,0
|
|
20230803,153900,18349300,14000,14000,14000,14000,0
|
|
20230803,153800,18349300,14000,14000,14000,14000,0
|
|
20230803,153700,18349300,14000,14000,14000,14000,0
|
|
20230803,153600,18349300,14000,14000,14000,14000,0
|
|
20230803,153500,18349300,14000,14000,14000,14000,0
|
|
20230803,153400,18349300,14000,14000,14000,14000,0
|
|
20230803,153300,18349300,14000,14000,14000,14000,0
|
|
20230803,153200,18349300,14000,14000,14000,14000,0
|
|
20230803,153100,18349300,14000,14000,14000,14000,0
|
|
20230803,153000,18349300,14000,14000,14000,14000,120
|
|
20230803,152900,16669300,14000,14000,14000,14000,0
|
|
20230803,152800,16669300,14000,14000,14000,14000,0
|
|
20230803,152700,16669300,14000,14000,14000,14000,0
|
|
20230803,152600,16669300,14000,14000,14000,14000,0
|
|
20230803,152500,16669300,14000,14000,14000,14000,0
|
|
20230803,152400,16669300,14000,14000,14000,14000,0
|
|
20230803,152300,16669300,14000,14000,14000,14000,0
|
|
20230803,152200,16669300,14000,14000,14000,14000,0
|
|
20230803,152100,16669300,14000,14000,14000,14000,0
|
|
20230803,152000,16669300,14000,14000,14000,14000,0
|
|
20230803,151900,16669300,14000,14000,14000,14000,0
|
|
20230803,151800,16669300,14000,14000,14000,14000,0
|
|
20230803,151700,16669300,14000,14000,14000,14000,0
|
|
20230803,151600,16669300,14000,14000,14000,14000,0
|
|
20230803,151500,16669300,14000,14000,14000,14000,0
|
|
20230803,151400,16669300,14000,14000,14000,14000,0
|
|
20230803,151300,16669300,14000,14000,14000,14000,0
|
|
20230803,151200,16669300,14000,14000,14000,14000,0
|
|
20230803,151100,16669300,14000,14000,14000,14000,0
|
|
20230803,151000,16669300,14000,14000,14000,14000,0
|
|
20230803,150900,16669300,14000,14000,14000,14000,0
|
|
20230803,150800,16669300,14000,14000,14000,14000,0
|
|
20230803,150700,16669300,14000,14000,14000,14000,0
|
|
20230803,150600,16669300,14000,14000,14000,14000,0
|
|
20230803,150500,16669300,14000,14000,14000,14000,0
|
|
20230803,150400,16669300,14000,14000,14000,14000,0
|
|
20230803,150300,16669300,14000,14000,14000,14000,0
|
|
20230803,150200,16669300,14000,14000,14000,14000,0
|
|
20230803,150100,16669300,14000,14000,14000,14000,0
|
|
20230803,150000,16669300,14000,14000,14000,14000,0
|
|
20230803,145900,16669300,14000,14000,14000,14000,0
|
|
20230803,145800,16669300,14000,14000,14000,14000,0
|
|
20230803,145700,16669300,14000,14000,14000,14000,0
|
|
20230803,145600,16669300,14000,14000,14000,14000,0
|
|
20230803,145500,16669300,14000,14000,14000,14000,0
|
|
20230803,145400,16669300,14000,14000,14000,14000,0
|
|
20230803,145300,16669300,14000,14000,14000,14000,0
|
|
20230803,145200,16669300,14000,14000,14000,14000,0
|
|
20230803,145100,16669300,14000,14000,14000,14000,0
|
|
20230803,145000,16669300,14000,14000,14000,14000,0
|
|
20230803,144900,16669300,14000,14000,14000,14000,0
|
|
20230803,144800,16669300,14000,14000,14000,14000,0
|
|
20230803,144700,16669300,14000,14000,14000,14000,0
|
|
20230803,144600,16669300,14000,14000,14000,14000,0
|
|
20230803,144500,16669300,14000,14000,14000,14000,0
|
|
20230803,144400,16669300,14000,14000,14000,14000,0
|
|
20230803,144300,16669300,14000,14000,14000,14000,0
|
|
20230803,144200,16669300,14000,14000,14000,14000,0
|
|
20230803,144100,16669300,14000,14000,14000,14000,0
|
|
20230803,144000,16669300,14000,14000,14000,14000,0
|
|
20230803,143900,16669300,14000,14000,14000,14000,0
|
|
20230803,143800,16669300,14000,14000,14000,14000,0
|
|
20230803,143700,16669300,14000,14000,14000,14000,0
|
|
20230803,143600,16669300,14000,14000,14000,14000,0
|
|
20230803,143500,16669300,14000,14000,14000,14000,0
|
|
20230803,143400,16669300,14000,14000,14000,14000,0
|
|
20230803,143300,16669300,14000,14000,14000,14000,0
|
|
20230803,143200,16669300,14000,14000,14000,14000,0
|
|
20230803,143100,16669300,14000,14000,14000,14000,0
|
|
20230803,143000,16669300,14000,14000,14000,14000,0
|
|
20230803,142900,16669300,14000,14000,14000,14000,0
|
|
20230803,142800,16669300,14000,14000,14000,14000,0
|
|
20230803,142700,16669300,14000,14000,14000,14000,0
|
|
20230803,142600,16669300,14000,14000,14000,14000,0
|
|
20230803,142500,16669300,14000,14000,14000,14000,0
|
|
20230803,142400,16669300,14000,14000,14000,14000,0
|
|
20230803,142300,16669300,14000,14000,14000,14000,0
|
|
20230803,142200,16669300,14000,14000,14000,14000,0
|
|
20230803,142100,16669300,14000,14000,14000,14000,0
|
|
20230803,142000,16669300,14000,14000,14000,14000,0
|
|
20230803,141900,16669300,14000,14000,14000,14000,0
|
|
20230803,141800,16669300,14000,14000,14000,14000,0
|
|
20230803,141700,16669300,14000,14000,14000,14000,0
|
|
20230803,141600,16669300,14000,14000,14000,14000,0
|
|
20230803,141500,16669300,14000,14000,14000,14000,0
|
|
20230803,141400,16669300,14000,14000,14000,14000,0
|
|
20230803,141300,16669300,14000,14000,14000,14000,0
|
|
20230803,141200,16669300,14000,14000,14000,14000,0
|
|
20230803,141100,16669300,14000,14000,14000,14000,0
|
|
20230803,141000,16669300,14000,14000,14000,14000,0
|
|
20230803,140900,16669300,14000,14000,14000,14000,0
|
|
20230803,140800,16669300,14000,14000,14000,14000,0
|
|
20230803,140700,16669300,14000,14000,14000,14000,0
|
|
20230803,140600,16669300,14000,14000,14000,14000,0
|
|
20230803,140500,16669300,14000,14000,14000,14000,0
|
|
20230803,140400,16669300,14000,14000,14000,14000,0
|
|
20230803,140300,16669300,14000,14000,14000,14000,0
|
|
20230803,140200,16669300,14000,14000,14000,14000,0
|
|
20230803,140100,16669300,14000,14000,14000,14000,0
|
|
20230803,140000,16669300,14000,14000,14000,14000,0
|
|
20230803,135900,16669300,14000,14000,14000,14000,0
|
|
20230803,135800,16669300,14000,14000,14000,14000,0
|
|
20230803,135700,16669300,14000,14000,14000,14000,0
|
|
20230803,135600,16669300,14000,14000,14000,14000,0
|
|
20230803,135500,16669300,14000,14000,14000,14000,0
|
|
20230803,135400,16669300,14000,14000,14000,14000,0
|
|
20230803,135300,16669300,14000,14000,14000,14000,0
|
|
20230803,135200,16669300,14000,14000,14000,14000,0
|
|
20230803,135100,16669300,14000,14000,14000,14000,0
|
|
20230803,135000,16669300,14000,14000,14000,14000,0
|
|
20230803,134900,16669300,14000,14000,14000,14000,0
|
|
20230803,134800,16669300,14000,14000,14000,14000,0
|
|
20230803,134700,16669300,14000,14000,14000,14000,0
|
|
20230803,134600,16669300,14000,14000,14000,14000,0
|
|
20230803,134500,16669300,14000,14000,14000,14000,0
|
|
20230803,134400,16669300,14000,14000,14000,14000,0
|
|
20230803,134300,16669300,14000,14000,14000,14000,0
|
|
20230803,134200,16669300,14000,14000,14000,14000,0
|
|
20230803,134100,16669300,14000,14000,14000,14000,0
|
|
20230803,134000,16669300,14000,14000,14000,14000,0
|
|
20230803,133900,16669300,14000,14000,14000,14000,0
|
|
20230803,133800,16669300,14000,14000,14000,14000,0
|
|
20230803,133700,16669300,14000,14000,14000,14000,0
|
|
20230803,133600,16669300,14000,14000,14000,14000,0
|
|
20230803,133500,16669300,14000,14000,14000,14000,0
|
|
20230803,133400,16669300,14000,14000,14000,14000,0
|
|
20230803,133300,16669300,14000,14000,14000,14000,0
|
|
20230803,133200,16669300,14000,14000,14000,14000,0
|
|
20230803,133100,16669300,14000,14000,14000,14000,0
|
|
20230803,133000,16669300,14000,14000,14000,14000,0
|
|
20230803,132900,16669300,14000,14000,14000,14000,0
|
|
20230803,132800,16669300,14000,14000,14000,14000,0
|
|
20230803,132700,16669300,14000,14000,14000,14000,0
|
|
20230803,132600,16669300,14000,14000,14000,14000,0
|
|
20230803,132500,16669300,14000,14000,14000,14000,0
|
|
20230803,132400,16669300,14000,14000,14000,14000,0
|
|
20230803,132300,16669300,14000,14000,14000,14000,0
|
|
20230803,132200,16669300,14000,14000,14000,14000,0
|
|
20230803,132100,16669300,14000,14000,14000,14000,0
|
|
20230803,132000,16669300,14000,14000,14000,14000,0
|
|
20230803,131900,16669300,14000,14000,14000,14000,0
|
|
20230803,131800,16669300,14000,13970,14000,13970,90
|
|
20230803,131700,15411050,13750,13750,13750,13750,0
|
|
20230803,131600,15411050,13750,13750,13750,13750,0
|
|
20230803,131500,15411050,13750,13750,13750,13750,0
|
|
20230803,131400,15411050,13750,13750,13750,13750,0
|
|
20230803,131300,15411050,13750,13750,13750,13750,0
|
|
20230803,131200,15411050,13750,13750,13750,13750,0
|
|
20230803,131100,15411050,13750,13750,13750,13750,0
|
|
20230803,131000,15411050,13750,13750,13750,13750,0
|
|
20230803,130900,15411050,13750,13750,13750,13750,0
|
|
20230803,130800,15411050,13750,13750,13750,13750,0
|
|
20230803,130700,15411050,13750,13750,13750,13750,0
|
|
20230803,130600,15411050,13750,13750,13750,13750,0
|
|
20230803,130500,15411050,13750,13750,13750,13750,0
|
|
20230803,130400,15411050,13750,13750,13750,13750,0
|
|
20230803,130300,15411050,13750,13750,13750,13750,0
|
|
20230803,130200,15411050,13750,13750,13750,13750,0
|
|
20230803,130100,15411050,13750,13750,13750,13750,0
|
|
20230803,130000,15411050,13750,13750,13750,13750,0
|
|
20230803,125900,15411050,13750,13750,13750,13750,0
|
|
20230803,125800,15411050,13750,13750,13750,13750,0
|
|
20230803,125700,15411050,13750,13750,13750,13750,0
|
|
20230803,125600,15411050,13750,13750,13750,13750,0
|
|
20230803,125500,15411050,13750,13750,13750,13750,0
|
|
20230803,125400,15411050,13750,13750,13750,13750,0
|
|
20230803,125300,15411050,13750,13750,13750,13750,0
|
|
20230803,125200,15411050,13750,13750,13750,13750,0
|
|
20230803,125100,15411050,13750,13750,13750,13750,0
|
|
20230803,125000,15411050,13750,13750,13750,13750,0
|
|
20230803,124900,15411050,13750,13750,13750,13750,0
|
|
20230803,124800,15411050,13750,13750,13750,13750,0
|
|
20230803,124700,15411050,13750,13750,13750,13750,0
|
|
20230803,124600,15411050,13750,13750,13750,13750,0
|
|
20230803,124500,15411050,13750,13750,13750,13750,0
|
|
20230803,124400,15411050,13750,13750,13750,13750,0
|
|
20230803,124300,15411050,13750,13750,13750,13750,0
|
|
20230803,124200,15411050,13750,13750,13750,13750,0
|
|
20230803,124100,15411050,13750,13750,13750,13750,0
|
|
20230803,124000,15411050,13750,13750,13750,13750,0
|
|
20230803,123900,15411050,13750,13750,13750,13750,0
|
|
20230803,123800,15411050,13750,13750,13750,13750,0
|
|
20230803,123700,15411050,13750,13750,13750,13750,0
|
|
20230803,123600,15411050,13750,13750,13750,13750,0
|
|
20230803,123500,15411050,13750,13750,13750,13750,0
|
|
20230803,123400,15411050,13750,13750,13750,13750,0
|
|
20230803,123300,15411050,13750,13750,13750,13750,0
|
|
20230803,123200,15411050,13750,13750,13750,13750,0
|
|
20230803,123100,15411050,13750,13750,13750,13750,0
|
|
20230803,123000,15411050,13750,13750,13750,13750,0
|
|
20230803,122900,15411050,13750,13750,13750,13750,0
|
|
20230803,122800,15411050,13750,13750,13750,13750,0
|
|
20230803,122700,15411050,13750,13750,13750,13750,0
|
|
20230803,122600,15411050,13750,13750,13750,13750,0
|
|
20230803,122500,15411050,13750,13750,13750,13750,0
|
|
20230803,122400,15411050,13750,13750,13750,13750,0
|
|
20230803,122300,15411050,13750,13750,13750,13750,0
|
|
20230803,122200,15411050,13750,13750,13750,13750,0
|
|
20230803,122100,15411050,13750,13750,13750,13750,0
|
|
20230803,122000,15411050,13750,13750,13750,13750,0
|
|
20230803,121900,15411050,13750,13750,13750,13750,0
|
|
20230803,121800,15411050,13750,13750,13750,13750,0
|
|
20230803,121700,15411050,13750,13750,13750,13750,0
|
|
20230803,121600,15411050,13750,13750,13750,13750,0
|
|
20230803,121500,15411050,13750,13750,13750,13750,0
|
|
20230803,121400,15411050,13750,13750,13750,13750,0
|
|
20230803,121300,15411050,13750,13750,13750,13750,0
|
|
20230803,121200,15411050,13750,13750,13750,13750,0
|
|
20230803,121100,15411050,13750,13750,13750,13750,0
|
|
20230803,121000,15411050,13750,13750,13750,13750,0
|
|
20230803,120900,15411050,13750,13750,13750,13750,0
|
|
20230803,120800,15411050,13750,13750,13750,13750,0
|
|
20230803,120700,15411050,13750,13750,13750,13750,0
|
|
20230803,120600,15411050,13750,13750,13750,13750,0
|
|
20230803,120500,15411050,13750,13750,13750,13750,0
|
|
20230803,120400,15411050,13750,13750,13750,13750,0
|
|
20230803,120300,15411050,13750,13750,13750,13750,0
|
|
20230803,120200,15411050,13750,13750,13750,13750,0
|
|
20230803,120100,15411050,13750,13750,13750,13750,0
|
|
20230803,120000,15411050,13750,13750,13750,13750,0
|
|
20230803,115900,15411050,13750,13750,13750,13750,0
|
|
20230803,115800,15411050,13750,13750,13750,13750,0
|
|
20230803,115700,15411050,13750,13750,13750,13750,0
|
|
20230803,115600,15411050,13750,13750,13750,13750,0
|
|
20230803,115500,15411050,13750,13750,13750,13750,0
|
|
20230803,115400,15411050,13750,13750,13750,13750,0
|
|
20230803,115300,15411050,13750,13750,13750,13750,0
|
|
20230803,115200,15411050,13750,13750,13750,13750,0
|
|
20230803,115100,15411050,13750,13750,13750,13750,0
|
|
20230803,115000,15411050,13750,13750,13750,13750,300
|
|
20230803,114900,11286050,13750,13750,13750,13750,0
|
|
20230803,114800,11286050,13750,13750,13750,13750,0
|
|
20230803,114700,11286050,13750,13750,13750,13750,300
|
|
20230803,114600,7161050,13750,13750,13750,13750,0
|
|
20230803,114500,7161050,13750,13750,13750,13750,0
|
|
20230803,114400,7161050,13750,13750,13750,13750,0
|
|
20230803,114300,7161050,13750,13750,13750,13750,0
|
|
20230803,114200,7161050,13750,13750,13750,13750,0
|
|
20230803,114100,7161050,13750,13750,13750,13750,0
|
|
20230803,114000,7161050,13750,13750,13750,13750,0
|
|
20230803,113900,7161050,13750,13750,13750,13750,0
|
|
20230803,113800,7161050,13750,13750,13750,13750,0
|
|
20230803,113700,7161050,13750,13750,13750,13750,0
|
|
20230803,113600,7161050,13750,13750,13750,13750,0
|
|
20230803,113500,7161050,13750,13750,13750,13750,0
|
|
20230803,113400,7161050,13750,13750,13750,13750,0
|
|
20230803,113300,7161050,13750,13750,13750,13750,0
|
|
20230803,113200,7161050,13750,13750,13750,13750,0
|
|
20230803,113100,7161050,13750,13750,13750,13750,0
|
|
20230803,113000,7161050,13750,13750,13750,13750,0
|
|
20230803,112900,7161050,13750,13750,13750,13750,0
|
|
20230803,112800,7161050,13750,13750,13750,13750,0
|
|
20230803,112700,7161050,13750,13750,13750,13750,287
|
|
20230803,112600,3214800,13760,13760,13760,13760,64
|
|
20230803,112500,2334160,13760,13760,13760,13760,0
|
|
20230803,112400,2334160,13760,13760,13760,13760,0
|
|
20230803,112300,2334160,13760,13760,13760,13760,0
|
|
20230803,112200,2334160,13760,13760,13760,13760,0
|
|
20230803,112100,2334160,13760,13760,13760,13760,0
|
|
20230803,112000,2334160,13760,13760,13760,13760,0
|
|
20230803,111900,2334160,13760,13760,13760,13760,0
|
|
20230803,111800,2334160,13760,13760,13760,13760,0
|
|
20230803,111700,2334160,13760,13760,13760,13760,0
|
|
20230803,111600,2334160,13760,13760,13760,13760,0
|
|
20230803,111500,2334160,13760,13760,13760,13760,0
|
|
20230803,111400,2334160,13760,13760,13760,13760,0
|
|
20230803,111300,2334160,13760,13760,13760,13760,16
|
|
20230803,111200,2114000,14000,14000,14000,14000,51
|
|
20230803,111100,1400000,14000,14000,14000,14000,0
|
|
20230803,111000,1400000,14000,14000,14000,14000,0
|
|
20230803,110900,1400000,14000,14000,14000,14000,0
|
|
20230803,110800,1400000,14000,14000,14000,14000,0
|
|
20230803,110700,1400000,14000,14000,14000,14000,0
|
|
20230803,110600,1400000,14000,14000,14000,14000,0
|
|
20230803,110500,1400000,14000,14000,14000,14000,0
|
|
20230803,110400,1400000,14000,14000,14000,14000,0
|
|
20230803,110300,1400000,14000,14000,14000,14000,0
|
|
20230803,110200,1400000,14000,14000,14000,14000,0
|
|
20230803,110100,1400000,14000,14000,14000,14000,49
|
|
20230803,110000,714000,14000,14000,14000,14000,0
|
|
20230803,105900,714000,14000,14000,14000,14000,0
|
|
20230803,105800,714000,14000,14000,14000,14000,0
|
|
20230803,105700,714000,14000,14000,14000,14000,0
|
|
20230803,105600,714000,14000,14000,14000,14000,0
|
|
20230803,105500,714000,14000,14000,14000,14000,0
|
|
20230803,105400,714000,14000,14000,14000,14000,0
|
|
20230803,105300,714000,14000,14000,14000,14000,0
|
|
20230803,105200,714000,14000,14000,14000,14000,0
|
|
20230803,105100,714000,14000,14000,14000,14000,0
|
|
20230803,105000,714000,14000,14000,14000,14000,0
|
|
20230803,104900,714000,14000,14000,14000,14000,0
|
|
20230803,104800,714000,14000,14000,14000,14000,0
|
|
20230803,104700,714000,14000,14000,14000,14000,0
|
|
20230803,104600,714000,14000,14000,14000,14000,0
|
|
20230803,104500,714000,14000,14000,14000,14000,0
|
|
20230803,104400,714000,14000,14000,14000,14000,0
|
|
20230803,104300,714000,14000,14000,14000,14000,0
|
|
20230803,104200,714000,14000,14000,14000,14000,0
|
|
20230803,104100,714000,14000,14000,14000,14000,0
|
|
20230803,104000,714000,14000,14000,14000,14000,0
|
|
20230803,103900,714000,14000,14000,14000,14000,0
|
|
20230803,103800,714000,14000,14000,14000,14000,0
|
|
20230803,103700,714000,14000,14000,14000,14000,0
|
|
20230803,103600,714000,14000,14000,14000,14000,0
|
|
20230803,103500,714000,14000,14000,14000,14000,0
|
|
20230803,103400,714000,14000,14000,14000,14000,0
|
|
20230803,103300,714000,14000,14000,14000,14000,0
|
|
20230803,103200,714000,14000,14000,14000,14000,0
|
|
20230803,103100,714000,14000,14000,14000,14000,0
|
|
20230803,103000,714000,14000,14000,14000,14000,0
|
|
20230803,102900,714000,14000,14000,14000,14000,0
|
|
20230803,102800,714000,14000,14000,14000,14000,0
|
|
20230803,102700,714000,14000,14000,14000,14000,1
|
|
20230803,102600,700000,14000,14000,14000,14000,0
|
|
20230803,102500,700000,14000,14000,14000,14000,0
|
|
20230803,102400,700000,14000,14000,14000,14000,0
|
|
20230803,102300,700000,14000,14000,14000,14000,0
|
|
20230803,102200,700000,14000,14000,14000,14000,0
|
|
20230803,102100,700000,14000,14000,14000,14000,0
|
|
20230803,102000,700000,14000,14000,14000,14000,0
|
|
20230803,101900,700000,14000,14000,14000,14000,0
|
|
20230803,101800,700000,14000,14000,14000,14000,0
|
|
20230803,101700,700000,14000,14000,14000,14000,0
|
|
20230803,101600,700000,14000,14000,14000,14000,0
|
|
20230803,101500,700000,14000,14000,14000,14000,0
|
|
20230803,101400,700000,14000,14000,14000,14000,0
|
|
20230803,101300,700000,14000,14000,14000,14000,0
|
|
20230803,101200,700000,14000,14000,14000,14000,0
|
|
20230803,101100,700000,14000,14000,14000,14000,0
|
|
20230803,101000,700000,14000,14000,14000,14000,0
|
|
20230803,100900,700000,14000,14000,14000,14000,0
|
|
20230803,100800,700000,14000,14000,14000,14000,0
|
|
20230803,100700,700000,14000,14000,14000,14000,0
|
|
20230803,100600,700000,14000,14000,14000,14000,0
|
|
20230803,100500,700000,14000,14000,14000,14000,0
|
|
20230803,100400,700000,14000,14000,14000,14000,0
|
|
20230803,100300,700000,14000,14000,14000,14000,0
|
|
20230803,100200,700000,14000,14000,14000,14000,0
|
|
20230803,100100,700000,14000,14000,14000,14000,0
|
|
20230803,100000,700000,14000,14000,14000,14000,0
|
|
20230803,095900,700000,14000,14000,14000,14000,0
|
|
20230803,095800,700000,14000,14000,14000,14000,0
|
|
20230803,095700,700000,14000,14000,14000,14000,0
|
|
20230803,095600,700000,14000,14000,14000,14000,0
|
|
20230803,095500,700000,14000,14000,14000,14000,0
|
|
20230803,095400,700000,14000,14000,14000,14000,0
|
|
20230803,095300,700000,14000,14000,14000,14000,0
|
|
20230803,095200,700000,14000,14000,14000,14000,0
|
|
20230803,095100,700000,14000,14000,14000,14000,0
|
|
20230803,095000,700000,14000,14000,14000,14000,0
|
|
20230803,094900,700000,14000,14000,14000,14000,0
|
|
20230803,094800,700000,14000,14000,14000,14000,0
|
|
20230803,094700,700000,14000,14000,14000,14000,0
|
|
20230803,094600,700000,14000,14000,14000,14000,0
|
|
20230803,094500,700000,14000,14000,14000,14000,0
|
|
20230803,094400,700000,14000,14000,14000,14000,0
|
|
20230803,094300,700000,14000,14000,14000,14000,0
|
|
20230803,094200,700000,14000,14000,14000,14000,0
|
|
20230803,094100,700000,14000,14000,14000,14000,0
|
|
20230803,094000,700000,14000,14000,14000,14000,0
|
|
20230803,093900,700000,14000,14000,14000,14000,0
|
|
20230803,093800,700000,14000,14000,14000,14000,0
|
|
20230803,093700,700000,14000,14000,14000,14000,0
|
|
20230803,093600,700000,14000,14000,14000,14000,0
|
|
20230803,093500,700000,14000,14000,14000,14000,0
|
|
20230803,093400,700000,14000,14000,14000,14000,0
|
|
20230803,093300,700000,14000,14000,14000,14000,0
|
|
20230803,093200,700000,14000,14000,14000,14000,0
|
|
20230803,093100,700000,14000,14000,14000,14000,0
|
|
20230803,093000,700000,14000,14000,14000,14000,0
|
|
20230803,092900,700000,14000,14000,14000,14000,0
|
|
20230803,092800,700000,14000,14000,14000,14000,0
|
|
20230803,092700,700000,14000,14000,14000,14000,0
|
|
20230803,092600,700000,14000,14000,14000,14000,0
|
|
20230803,092500,700000,14000,14000,14000,14000,0
|
|
20230803,092400,700000,14000,14000,14000,14000,0
|
|
20230803,092300,700000,14000,14000,14000,14000,50
|
|
20230803,092200,0,13990,13990,13990,13990,0
|
|
20230803,092100,0,13990,13990,13990,13990,0
|
|
20230803,092000,0,13990,13990,13990,13990,0
|
|
20230803,091900,0,13990,13990,13990,13990,0
|
|
20230803,091800,0,13990,13990,13990,13990,0
|
|
20230803,091700,0,13990,13990,13990,13990,0
|
|
20230803,091600,0,13990,13990,13990,13990,0
|
|
20230803,091500,0,13990,13990,13990,13990,0
|
|
20230803,091400,0,13990,13990,13990,13990,0
|
|
20230803,091300,0,13990,13990,13990,13990,0
|
|
20230803,091200,0,13990,13990,13990,13990,0
|
|
20230803,091100,0,13990,13990,13990,13990,0
|
|
20230803,091000,0,13990,13990,13990,13990,0
|
|
20230803,090900,0,13990,13990,13990,13990,0
|
|
20230803,090800,0,13990,13990,13990,13990,0
|
|
20230803,090700,0,13990,13990,13990,13990,0
|
|
20230803,090600,0,13990,13990,13990,13990,0
|
|
20230803,090500,0,13990,13990,13990,13990,0
|
|
20230803,090400,0,13990,13990,13990,13990,0
|
|
20230803,090300,0,13990,13990,13990,13990,0
|
|
20230803,090200,0,13990,13990,13990,13990,0
|
|
20230803,090100,0,13990,13990,13990,13990,0
|
|
20230803,090000,0,13990,13990,13990,13990,0
|