663 lines
29 KiB
CSV
663 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,200000,9662790,7970,7970,7970,7970,10
|
|
20230824,195900,9662790,7970,7970,7970,7970,0
|
|
20230824,195800,9662790,7970,7970,7970,7970,0
|
|
20230824,195700,9662790,7970,7970,7970,7970,0
|
|
20230824,195600,9662790,7970,7970,7970,7970,0
|
|
20230824,195500,9662790,7970,7970,7970,7970,0
|
|
20230824,195400,9662790,7970,7970,7970,7970,0
|
|
20230824,195300,9662790,7970,7970,7970,7970,0
|
|
20230824,195200,9662790,7970,7970,7970,7970,0
|
|
20230824,195100,9662790,7970,7970,7970,7970,0
|
|
20230824,195000,9662790,7970,7970,7970,7970,0
|
|
20230824,194900,9662790,7970,7970,7970,7970,0
|
|
20230824,194800,9662790,7970,7970,7970,7970,0
|
|
20230824,194700,9662790,7970,7970,7970,7970,0
|
|
20230824,194600,9662790,7970,7970,7970,7970,0
|
|
20230824,194500,9662790,7970,7970,7970,7970,0
|
|
20230824,194400,9662790,7970,7970,7970,7970,0
|
|
20230824,194300,9662790,7970,7970,7970,7970,0
|
|
20230824,194200,9662790,7970,7970,7970,7970,0
|
|
20230824,194100,9662790,7970,7970,7970,7970,0
|
|
20230824,194000,9662790,7970,7970,7970,7970,0
|
|
20230824,193900,9662790,7970,7970,7970,7970,0
|
|
20230824,193800,9662790,7970,7970,7970,7970,0
|
|
20230824,193700,9662790,7970,7970,7970,7970,0
|
|
20230824,193600,9662790,7970,7970,7970,7970,0
|
|
20230824,193500,9662790,7970,7970,7970,7970,0
|
|
20230824,193400,9662790,7970,7970,7970,7970,0
|
|
20230824,193300,9662790,7970,7970,7970,7970,0
|
|
20230824,193200,9662790,7970,7970,7970,7970,0
|
|
20230824,193100,9662790,7970,7970,7970,7970,0
|
|
20230824,193000,9662790,7970,7970,7970,7970,10
|
|
20230824,192900,9662790,7970,7970,7970,7970,0
|
|
20230824,192800,9662790,7970,7970,7970,7970,0
|
|
20230824,192700,9662790,7970,7970,7970,7970,0
|
|
20230824,192600,9662790,7970,7970,7970,7970,0
|
|
20230824,192500,9662790,7970,7970,7970,7970,0
|
|
20230824,192400,9662790,7970,7970,7970,7970,0
|
|
20230824,192300,9662790,7970,7970,7970,7970,0
|
|
20230824,192200,9662790,7970,7970,7970,7970,0
|
|
20230824,192100,9662790,7970,7970,7970,7970,0
|
|
20230824,192000,9662790,7970,7970,7970,7970,0
|
|
20230824,191900,9662790,7970,7970,7970,7970,0
|
|
20230824,191800,9662790,7970,7970,7970,7970,0
|
|
20230824,191700,9662790,7970,7970,7970,7970,0
|
|
20230824,191600,9662790,7970,7970,7970,7970,0
|
|
20230824,191500,9662790,7970,7970,7970,7970,0
|
|
20230824,191400,9662790,7970,7970,7970,7970,0
|
|
20230824,191300,9662790,7970,7970,7970,7970,0
|
|
20230824,191200,9662790,7970,7970,7970,7970,0
|
|
20230824,191100,9662790,7970,7970,7970,7970,0
|
|
20230824,191000,9662790,7970,7970,7970,7970,0
|
|
20230824,190900,9662790,7970,7970,7970,7970,0
|
|
20230824,190800,9662790,7970,7970,7970,7970,0
|
|
20230824,190700,9662790,7970,7970,7970,7970,0
|
|
20230824,190600,9662790,7970,7970,7970,7970,0
|
|
20230824,190500,9662790,7970,7970,7970,7970,0
|
|
20230824,190400,9662790,7970,7970,7970,7970,0
|
|
20230824,190300,9662790,7970,7970,7970,7970,0
|
|
20230824,190200,9662790,7970,7970,7970,7970,0
|
|
20230824,190100,9662790,7970,7970,7970,7970,0
|
|
20230824,190000,9662790,7970,7970,7970,7970,10
|
|
20230824,185900,9662790,7970,7970,7970,7970,0
|
|
20230824,185800,9662790,7970,7970,7970,7970,0
|
|
20230824,185700,9662790,7970,7970,7970,7970,0
|
|
20230824,185600,9662790,7970,7970,7970,7970,0
|
|
20230824,185500,9662790,7970,7970,7970,7970,0
|
|
20230824,185400,9662790,7970,7970,7970,7970,0
|
|
20230824,185300,9662790,7970,7970,7970,7970,0
|
|
20230824,185200,9662790,7970,7970,7970,7970,0
|
|
20230824,185100,9662790,7970,7970,7970,7970,0
|
|
20230824,185000,9662790,7970,7970,7970,7970,0
|
|
20230824,184900,9662790,7970,7970,7970,7970,0
|
|
20230824,184800,9662790,7970,7970,7970,7970,0
|
|
20230824,184700,9662790,7970,7970,7970,7970,0
|
|
20230824,184600,9662790,7970,7970,7970,7970,0
|
|
20230824,184500,9662790,7970,7970,7970,7970,0
|
|
20230824,184400,9662790,7970,7970,7970,7970,0
|
|
20230824,184300,9662790,7970,7970,7970,7970,0
|
|
20230824,184200,9662790,7970,7970,7970,7970,0
|
|
20230824,184100,9662790,7970,7970,7970,7970,0
|
|
20230824,184000,9662790,7970,7970,7970,7970,0
|
|
20230824,183900,9662790,7970,7970,7970,7970,0
|
|
20230824,183800,9662790,7970,7970,7970,7970,0
|
|
20230824,183700,9662790,7970,7970,7970,7970,0
|
|
20230824,183600,9662790,7970,7970,7970,7970,0
|
|
20230824,183500,9662790,7970,7970,7970,7970,0
|
|
20230824,183400,9662790,7970,7970,7970,7970,0
|
|
20230824,183300,9662790,7970,7970,7970,7970,0
|
|
20230824,183200,9662790,7970,7970,7970,7970,0
|
|
20230824,183100,9662790,7970,7970,7970,7970,0
|
|
20230824,183000,9662790,7970,7970,7970,7970,10
|
|
20230824,182900,9662790,7970,7970,7970,7970,0
|
|
20230824,182800,9662790,7970,7970,7970,7970,0
|
|
20230824,182700,9662790,7970,7970,7970,7970,0
|
|
20230824,182600,9662790,7970,7970,7970,7970,0
|
|
20230824,182500,9662790,7970,7970,7970,7970,0
|
|
20230824,182400,9662790,7970,7970,7970,7970,0
|
|
20230824,182300,9662790,7970,7970,7970,7970,0
|
|
20230824,182200,9662790,7970,7970,7970,7970,0
|
|
20230824,182100,9662790,7970,7970,7970,7970,0
|
|
20230824,182000,9662790,7970,7970,7970,7970,0
|
|
20230824,181900,9662790,7970,7970,7970,7970,0
|
|
20230824,181800,9662790,7970,7970,7970,7970,0
|
|
20230824,181700,9662790,7970,7970,7970,7970,0
|
|
20230824,181600,9662790,7970,7970,7970,7970,0
|
|
20230824,181500,9662790,7970,7970,7970,7970,0
|
|
20230824,181400,9662790,7970,7970,7970,7970,0
|
|
20230824,181300,9662790,7970,7970,7970,7970,0
|
|
20230824,181200,9662790,7970,7970,7970,7970,0
|
|
20230824,181100,9662790,7970,7970,7970,7970,0
|
|
20230824,181000,9662790,7970,7970,7970,7970,0
|
|
20230824,180900,9662790,7970,7970,7970,7970,0
|
|
20230824,180800,9662790,7970,7970,7970,7970,0
|
|
20230824,180700,9662790,7970,7970,7970,7970,0
|
|
20230824,180600,9662790,7970,7970,7970,7970,0
|
|
20230824,180500,9662790,7970,7970,7970,7970,0
|
|
20230824,180400,9662790,7970,7970,7970,7970,0
|
|
20230824,180300,9662790,7970,7970,7970,7970,0
|
|
20230824,180200,9662790,7970,7970,7970,7970,0
|
|
20230824,180100,9662790,7970,7970,7970,7970,0
|
|
20230824,180000,9662790,7970,7970,7970,7970,10
|
|
20230824,175900,9662790,7970,7970,7970,7970,0
|
|
20230824,175800,9662790,7970,7970,7970,7970,0
|
|
20230824,175700,9662790,7970,7970,7970,7970,0
|
|
20230824,175600,9662790,7970,7970,7970,7970,0
|
|
20230824,175500,9662790,7970,7970,7970,7970,0
|
|
20230824,175400,9662790,7970,7970,7970,7970,0
|
|
20230824,175300,9662790,7970,7970,7970,7970,0
|
|
20230824,175200,9662790,7970,7970,7970,7970,0
|
|
20230824,175100,9662790,7970,7970,7970,7970,0
|
|
20230824,175000,9662790,7970,7970,7970,7970,0
|
|
20230824,174900,9662790,7970,7970,7970,7970,0
|
|
20230824,174800,9662790,7970,7970,7970,7970,0
|
|
20230824,174700,9662790,7970,7970,7970,7970,0
|
|
20230824,174600,9662790,7970,7970,7970,7970,0
|
|
20230824,174500,9662790,7970,7970,7970,7970,0
|
|
20230824,174400,9662790,7970,7970,7970,7970,0
|
|
20230824,174300,9662790,7970,7970,7970,7970,0
|
|
20230824,174200,9662790,7970,7970,7970,7970,0
|
|
20230824,174100,9662790,7970,7970,7970,7970,0
|
|
20230824,174000,9662790,7970,7970,7970,7970,0
|
|
20230824,173900,9662790,7970,7970,7970,7970,0
|
|
20230824,173800,9662790,7970,7970,7970,7970,0
|
|
20230824,173700,9662790,7970,7970,7970,7970,0
|
|
20230824,173600,9662790,7970,7970,7970,7970,0
|
|
20230824,173500,9662790,7970,7970,7970,7970,0
|
|
20230824,173400,9662790,7970,7970,7970,7970,0
|
|
20230824,173300,9662790,7970,7970,7970,7970,0
|
|
20230824,173200,9662790,7970,7970,7970,7970,0
|
|
20230824,173100,9662790,7970,7970,7970,7970,0
|
|
20230824,173000,9662790,7970,7970,7970,7970,10
|
|
20230824,172900,9662790,7970,7970,7970,7970,0
|
|
20230824,172800,9662790,7970,7970,7970,7970,0
|
|
20230824,172700,9662790,7970,7970,7970,7970,0
|
|
20230824,172600,9662790,7970,7970,7970,7970,0
|
|
20230824,172500,9662790,7970,7970,7970,7970,0
|
|
20230824,172400,9662790,7970,7970,7970,7970,0
|
|
20230824,172300,9662790,7970,7970,7970,7970,0
|
|
20230824,172200,9662790,7970,7970,7970,7970,0
|
|
20230824,172100,9662790,7970,7970,7970,7970,0
|
|
20230824,172000,9662790,7970,7970,7970,7970,0
|
|
20230824,171900,9662790,7970,7970,7970,7970,0
|
|
20230824,171800,9662790,7970,7970,7970,7970,0
|
|
20230824,171700,9662790,7970,7970,7970,7970,0
|
|
20230824,171600,9662790,7970,7970,7970,7970,0
|
|
20230824,171500,9662790,7970,7970,7970,7970,0
|
|
20230824,171400,9662790,7970,7970,7970,7970,0
|
|
20230824,171300,9662790,7970,7970,7970,7970,0
|
|
20230824,171200,9662790,7970,7970,7970,7970,0
|
|
20230824,171100,9662790,7970,7970,7970,7970,0
|
|
20230824,171000,9662790,7970,7970,7970,7970,0
|
|
20230824,170900,9662790,7970,7970,7970,7970,0
|
|
20230824,170800,9662790,7970,7970,7970,7970,0
|
|
20230824,170700,9662790,7970,7970,7970,7970,0
|
|
20230824,170600,9662790,7970,7970,7970,7970,0
|
|
20230824,170500,9662790,7970,7970,7970,7970,0
|
|
20230824,170400,9662790,7970,7970,7970,7970,0
|
|
20230824,170300,9662790,7970,7970,7970,7970,0
|
|
20230824,170200,9662790,7970,7970,7970,7970,0
|
|
20230824,170100,9662790,7970,7970,7970,7970,0
|
|
20230824,170000,9662790,7970,7970,7970,7970,10
|
|
20230824,165900,9662790,7970,7970,7970,7970,0
|
|
20230824,165800,9662790,7970,7970,7970,7970,0
|
|
20230824,165700,9662790,7970,7970,7970,7970,0
|
|
20230824,165600,9662790,7970,7970,7970,7970,0
|
|
20230824,165500,9662790,7970,7970,7970,7970,0
|
|
20230824,165400,9662790,7970,7970,7970,7970,0
|
|
20230824,165300,9662790,7970,7970,7970,7970,0
|
|
20230824,165200,9662790,7970,7970,7970,7970,0
|
|
20230824,165100,9662790,7970,7970,7970,7970,0
|
|
20230824,165000,9662790,7970,7970,7970,7970,0
|
|
20230824,164900,9662790,7970,7970,7970,7970,0
|
|
20230824,164800,9662790,7970,7970,7970,7970,0
|
|
20230824,164700,9662790,7970,7970,7970,7970,0
|
|
20230824,164600,9662790,7970,7970,7970,7970,0
|
|
20230824,164500,9662790,7970,7970,7970,7970,0
|
|
20230824,164400,9662790,7970,7970,7970,7970,0
|
|
20230824,164300,9662790,7970,7970,7970,7970,0
|
|
20230824,164200,9662790,7970,7970,7970,7970,0
|
|
20230824,164100,9662790,7970,7970,7970,7970,0
|
|
20230824,164000,9662790,7970,7970,7970,7970,0
|
|
20230824,163900,9662790,7970,7970,7970,7970,0
|
|
20230824,163800,9662790,7970,7970,7970,7970,0
|
|
20230824,163700,9662790,7970,7970,7970,7970,0
|
|
20230824,163600,9662790,7970,7970,7970,7970,0
|
|
20230824,163500,9662790,7970,7970,7970,7970,0
|
|
20230824,163400,9662790,7970,7970,7970,7970,0
|
|
20230824,163300,9662790,7970,7970,7970,7970,0
|
|
20230824,163200,9662790,7970,7970,7970,7970,0
|
|
20230824,163100,9662790,7970,7970,7970,7970,0
|
|
20230824,163000,9662790,7970,7970,7970,7970,10
|
|
20230824,162900,9662790,7970,7970,7970,7970,0
|
|
20230824,162800,9662790,7970,7970,7970,7970,0
|
|
20230824,162700,9662790,7970,7970,7970,7970,0
|
|
20230824,162600,9662790,7970,7970,7970,7970,0
|
|
20230824,162500,9662790,7970,7970,7970,7970,0
|
|
20230824,162400,9662790,7970,7970,7970,7970,0
|
|
20230824,162300,9662790,7970,7970,7970,7970,0
|
|
20230824,162200,9662790,7970,7970,7970,7970,0
|
|
20230824,162100,9662790,7970,7970,7970,7970,0
|
|
20230824,162000,9662790,7970,7970,7970,7970,0
|
|
20230824,161900,9662790,7970,7970,7970,7970,0
|
|
20230824,161800,9662790,7970,7970,7970,7970,0
|
|
20230824,161700,9662790,7970,7970,7970,7970,0
|
|
20230824,161600,9662790,7970,7970,7970,7970,0
|
|
20230824,161500,9662790,7970,7970,7970,7970,0
|
|
20230824,161400,9662790,7970,7970,7970,7970,0
|
|
20230824,161300,9662790,7970,7970,7970,7970,0
|
|
20230824,161200,9662790,7970,7970,7970,7970,0
|
|
20230824,161100,9662790,7970,7970,7970,7970,0
|
|
20230824,161000,9662790,7970,7970,7970,7970,0
|
|
20230824,160900,9662790,7970,7970,7970,7970,0
|
|
20230824,160800,9662790,7970,7970,7970,7970,0
|
|
20230824,160700,9662790,7970,7970,7970,7970,0
|
|
20230824,160600,9662790,7970,7970,7970,7970,0
|
|
20230824,160500,9662790,7970,7970,7970,7970,0
|
|
20230824,160400,9662790,7970,7970,7970,7970,0
|
|
20230824,160300,9662790,7970,7970,7970,7970,0
|
|
20230824,160200,9662790,7970,7970,7970,7970,0
|
|
20230824,160100,9662790,7970,7970,7970,7970,0
|
|
20230824,160000,9662790,7970,7970,7970,7970,10
|
|
20230824,155900,9662790,7970,7970,7970,7970,0
|
|
20230824,155800,9662790,7970,7970,7970,7970,0
|
|
20230824,155700,9662790,7970,7970,7970,7970,0
|
|
20230824,155600,9662790,7970,7970,7970,7970,0
|
|
20230824,155500,9662790,7970,7970,7970,7970,0
|
|
20230824,155400,9662790,7970,7970,7970,7970,0
|
|
20230824,155300,9662790,7970,7970,7970,7970,0
|
|
20230824,155200,9662790,7970,7970,7970,7970,0
|
|
20230824,155100,9662790,7970,7970,7970,7970,0
|
|
20230824,155000,9662790,7970,7970,7970,7970,0
|
|
20230824,154900,9662790,7970,7970,7970,7970,0
|
|
20230824,154800,9662790,7970,7970,7970,7970,0
|
|
20230824,154700,9662790,7970,7970,7970,7970,0
|
|
20230824,154600,9662790,7970,7970,7970,7970,0
|
|
20230824,154500,9662790,7970,7970,7970,7970,0
|
|
20230824,154400,9662790,7970,7970,7970,7970,0
|
|
20230824,154300,9662790,7970,7970,7970,7970,0
|
|
20230824,154200,9662790,7970,7970,7970,7970,0
|
|
20230824,154100,9662790,7970,7970,7970,7970,0
|
|
20230824,154000,9662790,7970,7970,7970,7970,0
|
|
20230824,153900,9662790,7970,7970,7970,7970,0
|
|
20230824,153800,9662790,7970,7970,7970,7970,0
|
|
20230824,153700,9662790,7970,7970,7970,7970,0
|
|
20230824,153600,9662790,7970,7970,7970,7970,0
|
|
20230824,153500,9662790,7970,7970,7970,7970,0
|
|
20230824,153400,9662790,7970,7970,7970,7970,0
|
|
20230824,153300,9662790,7970,7970,7970,7970,0
|
|
20230824,153200,9662790,7970,7970,7970,7970,0
|
|
20230824,153100,9662790,7970,7970,7970,7970,0
|
|
20230824,153000,9662790,7970,7970,7970,7970,20
|
|
20230824,152900,9583090,8000,8000,8000,8000,0
|
|
20230824,152800,9583090,8000,8000,8000,8000,0
|
|
20230824,152700,9583090,8000,8000,8000,8000,0
|
|
20230824,152600,9583090,8000,8000,8000,8000,0
|
|
20230824,152500,9583090,8000,8000,8000,8000,0
|
|
20230824,152400,9583090,8000,8000,8000,8000,0
|
|
20230824,152300,9583090,8000,8000,8000,8000,0
|
|
20230824,152200,9583090,8000,8000,8000,8000,0
|
|
20230824,152100,9583090,8000,8000,8000,8000,0
|
|
20230824,152000,9583090,8000,8000,8000,8000,0
|
|
20230824,151900,9583090,8000,8000,8000,8000,0
|
|
20230824,151800,9583090,8000,8000,8000,8000,0
|
|
20230824,151700,9583090,8000,8000,8000,8000,0
|
|
20230824,151600,9583090,8000,8000,8000,8000,0
|
|
20230824,151500,9583090,8000,8000,8000,8000,0
|
|
20230824,151400,9583090,8000,8000,8000,8000,0
|
|
20230824,151300,9583090,8000,8000,8000,8000,0
|
|
20230824,151200,9583090,8000,8000,8000,8000,0
|
|
20230824,151100,9583090,8000,8000,8000,8000,0
|
|
20230824,151000,9583090,8000,8000,8000,8000,0
|
|
20230824,150900,9583090,8000,8000,8000,8000,0
|
|
20230824,150800,9583090,8000,8000,8000,8000,0
|
|
20230824,150700,9583090,8000,8000,8000,8000,166
|
|
20230824,150600,8255090,8000,8000,8000,8000,0
|
|
20230824,150500,8255090,8000,8000,8000,8000,0
|
|
20230824,150400,8255090,8000,8000,8000,8000,0
|
|
20230824,150300,8255090,8000,8000,8000,8000,0
|
|
20230824,150200,8255090,8000,8000,8000,8000,10
|
|
20230824,150100,8175090,8000,8000,8000,8000,0
|
|
20230824,150000,8175090,8000,8000,8000,8000,0
|
|
20230824,145900,8175090,8000,8000,8000,8000,0
|
|
20230824,145800,8175090,8000,8000,8000,8000,0
|
|
20230824,145700,8175090,8000,8000,8000,8000,0
|
|
20230824,145600,8175090,8000,8000,8000,8000,0
|
|
20230824,145500,8175090,8000,8000,8000,8000,0
|
|
20230824,145400,8175090,8000,8000,8000,8000,0
|
|
20230824,145300,8175090,8000,8000,8000,8000,0
|
|
20230824,145200,8175090,8000,8000,8000,8000,0
|
|
20230824,145100,8175090,8000,8000,8000,8000,0
|
|
20230824,145000,8175090,8000,8000,8000,8000,0
|
|
20230824,144900,8175090,8000,8000,8000,8000,3
|
|
20230824,144800,8151090,8000,8000,8000,8000,0
|
|
20230824,144700,8151090,8000,8000,8000,8000,0
|
|
20230824,144600,8151090,8000,8000,8000,8000,0
|
|
20230824,144500,8151090,8000,8000,8000,8000,0
|
|
20230824,144400,8151090,8000,8000,8000,8000,0
|
|
20230824,144300,8151090,8000,8000,8000,8000,0
|
|
20230824,144200,8151090,8000,8000,8000,8000,0
|
|
20230824,144100,8151090,8000,8000,8000,8000,0
|
|
20230824,144000,8151090,8000,8000,8000,8000,0
|
|
20230824,143900,8151090,8000,8000,8000,8000,0
|
|
20230824,143800,8151090,8000,8000,8000,8000,0
|
|
20230824,143700,8151090,8000,8000,8000,8000,0
|
|
20230824,143600,8151090,8000,8000,8000,8000,0
|
|
20230824,143500,8151090,8000,8000,8000,8000,0
|
|
20230824,143400,8151090,8000,8000,8000,8000,0
|
|
20230824,143300,8151090,8000,8000,8000,8000,0
|
|
20230824,143200,8151090,8000,8000,8000,8000,21
|
|
20230824,143100,7983090,8000,8000,8000,8000,0
|
|
20230824,143000,7983090,8000,8000,8000,8000,0
|
|
20230824,142900,7983090,8000,8000,8000,8000,0
|
|
20230824,142800,7983090,8000,8000,8000,8000,0
|
|
20230824,142700,7983090,8000,8000,8000,8000,0
|
|
20230824,142600,7983090,8000,8000,8000,8000,0
|
|
20230824,142500,7983090,8000,8000,8000,8000,6
|
|
20230824,142400,7935090,8000,8000,8000,8000,0
|
|
20230824,142300,7935090,8000,8000,8000,8000,0
|
|
20230824,142200,7935090,8000,8000,8000,8000,0
|
|
20230824,142100,7935090,8000,8000,8000,8000,0
|
|
20230824,142000,7935090,8000,8000,8000,8000,0
|
|
20230824,141900,7935090,8000,8000,8000,8000,0
|
|
20230824,141800,7935090,8000,8000,8000,8000,0
|
|
20230824,141700,7935090,8000,8000,8000,8000,0
|
|
20230824,141600,7935090,8000,8000,8000,8000,0
|
|
20230824,141500,7935090,8000,8000,8000,8000,0
|
|
20230824,141400,7935090,8000,8000,8000,8000,0
|
|
20230824,141300,7935090,8000,8000,8000,8000,0
|
|
20230824,141200,7935090,8000,8000,8000,8000,0
|
|
20230824,141100,7935090,8000,8000,8000,8000,0
|
|
20230824,141000,7935090,8000,8000,8000,8000,0
|
|
20230824,140900,7935090,8000,8000,8000,8000,0
|
|
20230824,140800,7935090,8000,8000,8000,8000,0
|
|
20230824,140700,7935090,8000,8000,8000,8000,0
|
|
20230824,140600,7935090,8000,8000,8000,8000,0
|
|
20230824,140500,7935090,8000,8000,8000,8000,0
|
|
20230824,140400,7935090,8000,8000,8000,8000,0
|
|
20230824,140300,7935090,8000,8000,8000,8000,0
|
|
20230824,140200,7935090,8000,8000,8000,8000,0
|
|
20230824,140100,7935090,8000,8000,8000,8000,0
|
|
20230824,140000,7935090,8000,8000,8000,8000,0
|
|
20230824,135900,7935090,8000,8000,8000,8000,0
|
|
20230824,135800,7935090,8000,8000,8000,8000,0
|
|
20230824,135700,7935090,8000,8000,8000,8000,0
|
|
20230824,135600,7935090,8000,8000,8000,8000,0
|
|
20230824,135500,7935090,8000,8000,8000,8000,0
|
|
20230824,135400,7935090,8000,8000,8000,8000,0
|
|
20230824,135300,7935090,8000,8000,8000,8000,0
|
|
20230824,135200,7935090,8000,8000,8000,8000,0
|
|
20230824,135100,7935090,8000,8000,8000,8000,0
|
|
20230824,135000,7935090,8000,8000,8000,8000,0
|
|
20230824,134900,7935090,8000,8000,8000,8000,1
|
|
20230824,134800,7927090,8000,8000,8000,8000,0
|
|
20230824,134700,7927090,8000,8000,8000,8000,0
|
|
20230824,134600,7927090,8000,8000,8000,8000,0
|
|
20230824,134500,7927090,8000,8000,8000,8000,0
|
|
20230824,134400,7927090,8000,8000,8000,8000,0
|
|
20230824,134300,7927090,8000,8000,8000,8000,0
|
|
20230824,134200,7927090,8000,8000,8000,8000,0
|
|
20230824,134100,7927090,8000,8000,8000,8000,0
|
|
20230824,134000,7927090,8000,8000,8000,8000,0
|
|
20230824,133900,7927090,8000,8000,8000,8000,0
|
|
20230824,133800,7927090,8000,8000,8000,8000,0
|
|
20230824,133700,7927090,8000,8000,8000,8000,0
|
|
20230824,133600,7927090,8000,8000,8000,8000,0
|
|
20230824,133500,7927090,8000,8000,8000,8000,0
|
|
20230824,133400,7927090,8000,8000,8000,8000,0
|
|
20230824,133300,7927090,8000,8000,8000,8000,0
|
|
20230824,133200,7927090,8000,8000,8000,8000,0
|
|
20230824,133100,7927090,8000,8000,8000,8000,0
|
|
20230824,133000,7927090,8000,8000,8000,8000,0
|
|
20230824,132900,7927090,8000,8000,8000,8000,0
|
|
20230824,132800,7927090,8000,8000,8000,8000,0
|
|
20230824,132700,7927090,8000,8000,8000,8000,0
|
|
20230824,132600,7927090,8000,8000,8000,8000,0
|
|
20230824,132500,7927090,8000,8000,8000,8000,0
|
|
20230824,132400,7927090,8000,8000,8000,8000,0
|
|
20230824,132300,7927090,8000,8000,8000,8000,0
|
|
20230824,132200,7927090,8000,8000,8000,8000,0
|
|
20230824,132100,7927090,8000,8000,8000,8000,0
|
|
20230824,132000,7927090,8000,8000,8000,8000,0
|
|
20230824,131900,7927090,8000,8000,8000,8000,0
|
|
20230824,131800,7927090,8000,8000,8000,8000,0
|
|
20230824,131700,7927090,8000,8000,8000,8000,0
|
|
20230824,131600,7927090,8000,8000,8000,8000,0
|
|
20230824,131500,7927090,8000,8000,8000,8000,0
|
|
20230824,131400,7927090,8000,8000,8000,8000,0
|
|
20230824,131300,7927090,8000,8000,8000,8000,0
|
|
20230824,131200,7927090,8000,8050,8050,8000,560
|
|
20230824,131100,3444400,8050,8050,8050,8050,0
|
|
20230824,131000,3444400,8050,8050,8050,8050,0
|
|
20230824,130900,3444400,8050,8050,8050,8050,0
|
|
20230824,130800,3444400,8050,8050,8050,8050,0
|
|
20230824,130700,3444400,8050,8050,8050,8050,0
|
|
20230824,130600,3444400,8050,8050,8050,8050,0
|
|
20230824,130500,3444400,8050,8050,8050,8050,0
|
|
20230824,130400,3444400,8050,8050,8050,8050,0
|
|
20230824,130300,3444400,8050,8050,8050,8050,0
|
|
20230824,130200,3444400,8050,8050,8050,8050,0
|
|
20230824,130100,3444400,8050,8050,8050,8050,0
|
|
20230824,130000,3444400,8050,8050,8050,8050,0
|
|
20230824,125900,3444400,8050,8050,8050,8050,0
|
|
20230824,125800,3444400,8050,8050,8050,8050,0
|
|
20230824,125700,3444400,8050,8050,8050,8050,0
|
|
20230824,125600,3444400,8050,8050,8050,8050,0
|
|
20230824,125500,3444400,8050,8050,8050,8050,0
|
|
20230824,125400,3444400,8050,8050,8050,8050,0
|
|
20230824,125300,3444400,8050,8050,8050,8050,0
|
|
20230824,125200,3444400,8050,8050,8050,8050,0
|
|
20230824,125100,3444400,8050,8050,8050,8050,0
|
|
20230824,125000,3444400,8050,8050,8050,8050,0
|
|
20230824,124900,3444400,8050,8050,8050,8050,0
|
|
20230824,124800,3444400,8050,8050,8050,8050,0
|
|
20230824,124700,3444400,8050,8050,8050,8050,0
|
|
20230824,124600,3444400,8050,8050,8050,8050,0
|
|
20230824,124500,3444400,8050,8050,8050,8050,0
|
|
20230824,124400,3444400,8050,8050,8050,8050,0
|
|
20230824,124300,3444400,8050,8050,8050,8050,0
|
|
20230824,124200,3444400,8050,8050,8050,8050,0
|
|
20230824,124100,3444400,8050,8050,8050,8050,0
|
|
20230824,124000,3444400,8050,8050,8050,8050,0
|
|
20230824,123900,3444400,8050,8050,8050,8050,0
|
|
20230824,123800,3444400,8050,8050,8050,8050,0
|
|
20230824,123700,3444400,8050,8050,8050,8050,0
|
|
20230824,123600,3444400,8050,8050,8050,8050,0
|
|
20230824,123500,3444400,8050,8050,8050,8050,0
|
|
20230824,123400,3444400,8050,8050,8050,8050,0
|
|
20230824,123300,3444400,8050,8050,8050,8050,0
|
|
20230824,123200,3444400,8050,8050,8050,8050,0
|
|
20230824,123100,3444400,8050,8050,8050,8050,109
|
|
20230824,123000,2566950,8050,8050,8050,8050,0
|
|
20230824,122900,2566950,8050,8050,8050,8050,0
|
|
20230824,122800,2566950,8050,8050,8050,8050,0
|
|
20230824,122700,2566950,8050,8050,8050,8050,0
|
|
20230824,122600,2566950,8050,8050,8050,8050,1
|
|
20230824,122500,2558900,8050,8050,8050,8050,0
|
|
20230824,122400,2558900,8050,8050,8050,8050,0
|
|
20230824,122300,2558900,8050,8050,8050,8050,0
|
|
20230824,122200,2558900,8050,8090,8090,8050,190
|
|
20230824,122100,1025420,8200,8200,8200,8200,19
|
|
20230824,122000,869620,8080,8080,8080,8080,0
|
|
20230824,121900,869620,8080,8080,8080,8080,0
|
|
20230824,121800,869620,8080,8080,8080,8080,0
|
|
20230824,121700,869620,8080,8080,8080,8080,0
|
|
20230824,121600,869620,8080,8080,8080,8080,0
|
|
20230824,121500,869620,8080,8080,8080,8080,0
|
|
20230824,121400,869620,8080,8080,8080,8080,0
|
|
20230824,121300,869620,8080,8080,8080,8080,0
|
|
20230824,121200,869620,8080,8080,8080,8080,0
|
|
20230824,121100,869620,8080,8080,8080,8080,0
|
|
20230824,121000,869620,8080,8080,8080,8080,0
|
|
20230824,120900,869620,8080,8080,8080,8080,0
|
|
20230824,120800,869620,8080,8080,8080,8080,0
|
|
20230824,120700,869620,8080,8080,8080,8080,0
|
|
20230824,120600,869620,8080,8080,8080,8080,0
|
|
20230824,120500,869620,8080,8080,8080,8080,0
|
|
20230824,120400,869620,8080,8080,8080,8080,0
|
|
20230824,120300,869620,8080,8080,8080,8080,0
|
|
20230824,120200,869620,8080,8080,8080,8080,0
|
|
20230824,120100,869620,8080,8080,8080,8080,0
|
|
20230824,120000,869620,8080,8080,8080,8080,0
|
|
20230824,115900,869620,8080,8080,8080,8080,0
|
|
20230824,115800,869620,8080,8080,8080,8080,0
|
|
20230824,115700,869620,8080,8080,8080,8080,0
|
|
20230824,115600,869620,8080,8080,8080,8080,0
|
|
20230824,115500,869620,8080,8080,8080,8080,0
|
|
20230824,115400,869620,8080,8080,8080,8080,0
|
|
20230824,115300,869620,8080,8080,8080,8080,0
|
|
20230824,115200,869620,8080,8080,8080,8080,0
|
|
20230824,115100,869620,8080,8080,8080,8080,0
|
|
20230824,115000,869620,8080,8080,8080,8080,0
|
|
20230824,114900,869620,8080,8080,8080,8080,0
|
|
20230824,114800,869620,8080,8080,8080,8080,0
|
|
20230824,114700,869620,8080,8080,8080,8080,0
|
|
20230824,114600,869620,8080,8080,8080,8080,0
|
|
20230824,114500,869620,8080,8080,8080,8080,0
|
|
20230824,114400,869620,8080,8080,8080,8080,0
|
|
20230824,114300,869620,8080,8080,8080,8080,0
|
|
20230824,114200,869620,8080,8080,8080,8080,0
|
|
20230824,114100,869620,8080,8080,8080,8080,0
|
|
20230824,114000,869620,8080,8080,8080,8080,0
|
|
20230824,113900,869620,8080,8080,8080,8080,0
|
|
20230824,113800,869620,8080,8080,8080,8080,0
|
|
20230824,113700,869620,8080,8080,8080,8080,0
|
|
20230824,113600,869620,8080,8080,8080,8080,0
|
|
20230824,113500,869620,8080,8080,8080,8080,0
|
|
20230824,113400,869620,8080,8080,8080,8080,0
|
|
20230824,113300,869620,8080,8080,8080,8080,0
|
|
20230824,113200,869620,8080,8080,8080,8080,0
|
|
20230824,113100,869620,8080,8080,8080,8080,0
|
|
20230824,113000,869620,8080,8080,8080,8080,0
|
|
20230824,112900,869620,8080,8080,8080,8080,0
|
|
20230824,112800,869620,8080,8080,8080,8080,0
|
|
20230824,112700,869620,8080,8080,8080,8080,0
|
|
20230824,112600,869620,8080,8080,8080,8080,0
|
|
20230824,112500,869620,8080,8080,8080,8080,0
|
|
20230824,112400,869620,8080,8080,8080,8080,0
|
|
20230824,112300,869620,8080,8080,8080,8080,0
|
|
20230824,112200,869620,8080,8080,8080,8080,0
|
|
20230824,112100,869620,8080,8080,8080,8080,0
|
|
20230824,112000,869620,8080,8080,8080,8080,0
|
|
20230824,111900,869620,8080,8080,8080,8080,0
|
|
20230824,111800,869620,8080,8080,8080,8080,0
|
|
20230824,111700,869620,8080,8080,8080,8080,0
|
|
20230824,111600,869620,8080,8080,8080,8080,0
|
|
20230824,111500,869620,8080,8080,8080,8080,0
|
|
20230824,111400,869620,8080,8080,8080,8080,0
|
|
20230824,111300,869620,8080,8080,8080,8080,0
|
|
20230824,111200,869620,8080,8080,8080,8080,0
|
|
20230824,111100,869620,8080,8080,8080,8080,0
|
|
20230824,111000,869620,8080,8080,8080,8080,0
|
|
20230824,110900,869620,8080,8080,8080,8080,0
|
|
20230824,110800,869620,8080,8100,8100,8080,3
|
|
20230824,110700,845350,8370,8370,8370,8370,0
|
|
20230824,110600,845350,8370,8370,8370,8370,0
|
|
20230824,110500,845350,8370,8370,8370,8370,0
|
|
20230824,110400,845350,8370,8370,8370,8370,0
|
|
20230824,110300,845350,8370,8370,8370,8370,0
|
|
20230824,110200,845350,8370,8370,8370,8370,0
|
|
20230824,110100,845350,8370,8370,8370,8370,0
|
|
20230824,110000,845350,8370,8370,8370,8370,0
|
|
20230824,105900,845350,8370,8370,8370,8370,0
|
|
20230824,105800,845350,8370,8370,8370,8370,0
|
|
20230824,105700,845350,8370,8370,8370,8370,0
|
|
20230824,105600,845350,8370,8370,8370,8370,0
|
|
20230824,105500,845350,8370,8370,8370,8370,0
|
|
20230824,105400,845350,8370,8370,8370,8370,0
|
|
20230824,105300,845350,8370,8370,8370,8370,0
|
|
20230824,105200,845350,8370,8370,8370,8370,0
|
|
20230824,105100,845350,8370,8370,8370,8370,0
|
|
20230824,105000,845350,8370,8370,8370,8370,0
|
|
20230824,104900,845350,8370,8370,8370,8370,0
|
|
20230824,104800,845350,8370,8370,8370,8370,0
|
|
20230824,104700,845350,8370,8370,8370,8370,0
|
|
20230824,104600,845350,8370,8370,8370,8370,0
|
|
20230824,104500,845350,8370,8370,8370,8370,0
|
|
20230824,104400,845350,8370,8370,8370,8370,0
|
|
20230824,104300,845350,8370,8370,8370,8370,0
|
|
20230824,104200,845350,8370,8370,8370,8370,0
|
|
20230824,104100,845350,8370,8370,8370,8370,0
|
|
20230824,104000,845350,8370,8370,8370,8370,0
|
|
20230824,103900,845350,8370,8370,8370,8370,0
|
|
20230824,103800,845350,8370,8370,8370,8370,14
|
|
20230824,103700,728170,8370,8360,8370,8360,86
|
|
20230824,103600,8390,8390,8390,8390,8390,0
|
|
20230824,103500,8390,8390,8390,8390,8390,0
|
|
20230824,103400,8390,8390,8390,8390,8390,0
|
|
20230824,103300,8390,8390,8390,8390,8390,0
|
|
20230824,103200,8390,8390,8390,8390,8390,0
|
|
20230824,103100,8390,8390,8390,8390,8390,0
|
|
20230824,103000,8390,8390,8390,8390,8390,0
|
|
20230824,102900,8390,8390,8390,8390,8390,0
|
|
20230824,102800,8390,8390,8390,8390,8390,0
|
|
20230824,102700,8390,8390,8390,8390,8390,0
|
|
20230824,102600,8390,8390,8390,8390,8390,0
|
|
20230824,102500,8390,8390,8390,8390,8390,0
|
|
20230824,102400,8390,8390,8390,8390,8390,0
|
|
20230824,102300,8390,8390,8390,8390,8390,0
|
|
20230824,102200,8390,8390,8390,8390,8390,0
|
|
20230824,102100,8390,8390,8390,8390,8390,0
|
|
20230824,102000,8390,8390,8390,8390,8390,0
|
|
20230824,101900,8390,8390,8390,8390,8390,0
|
|
20230824,101800,8390,8390,8390,8390,8390,0
|
|
20230824,101700,8390,8390,8390,8390,8390,0
|
|
20230824,101600,8390,8390,8390,8390,8390,0
|
|
20230824,101500,8390,8390,8390,8390,8390,0
|
|
20230824,101400,8390,8390,8390,8390,8390,0
|
|
20230824,101300,8390,8390,8390,8390,8390,0
|
|
20230824,101200,8390,8390,8390,8390,8390,0
|
|
20230824,101100,8390,8390,8390,8390,8390,0
|
|
20230824,101000,8390,8390,8390,8390,8390,0
|
|
20230824,100900,8390,8390,8390,8390,8390,0
|
|
20230824,100800,8390,8390,8390,8390,8390,0
|
|
20230824,100700,8390,8390,8390,8390,8390,0
|
|
20230824,100600,8390,8390,8390,8390,8390,0
|
|
20230824,100500,8390,8390,8390,8390,8390,1
|
|
20230824,100400,0,8360,8360,8360,8360,0
|
|
20230824,100300,0,8360,8360,8360,8360,0
|
|
20230824,100200,0,8360,8360,8360,8360,0
|
|
20230824,100100,0,8360,8360,8360,8360,0
|
|
20230824,100000,0,8360,8360,8360,8360,0
|
|
20230824,095900,0,8360,8360,8360,8360,0
|
|
20230824,095800,0,8360,8360,8360,8360,0
|
|
20230824,095700,0,8360,8360,8360,8360,0
|
|
20230824,095600,0,8360,8360,8360,8360,0
|
|
20230824,095500,0,8360,8360,8360,8360,0
|
|
20230824,095400,0,8360,8360,8360,8360,0
|
|
20230824,095300,0,8360,8360,8360,8360,0
|
|
20230824,095200,0,8360,8360,8360,8360,0
|
|
20230824,095100,0,8360,8360,8360,8360,0
|
|
20230824,095000,0,8360,8360,8360,8360,0
|
|
20230824,094900,0,8360,8360,8360,8360,0
|
|
20230824,094800,0,8360,8360,8360,8360,0
|
|
20230824,094700,0,8360,8360,8360,8360,0
|
|
20230824,094600,0,8360,8360,8360,8360,0
|
|
20230824,094500,0,8360,8360,8360,8360,0
|
|
20230824,094400,0,8360,8360,8360,8360,0
|
|
20230824,094300,0,8360,8360,8360,8360,0
|
|
20230824,094200,0,8360,8360,8360,8360,0
|
|
20230824,094100,0,8360,8360,8360,8360,0
|
|
20230824,094000,0,8360,8360,8360,8360,0
|
|
20230824,093900,0,8360,8360,8360,8360,0
|
|
20230824,093800,0,8360,8360,8360,8360,0
|
|
20230824,093700,0,8360,8360,8360,8360,0
|
|
20230824,093600,0,8360,8360,8360,8360,0
|
|
20230824,093500,0,8360,8360,8360,8360,0
|
|
20230824,093400,0,8360,8360,8360,8360,0
|
|
20230824,093300,0,8360,8360,8360,8360,0
|
|
20230824,093200,0,8360,8360,8360,8360,0
|
|
20230824,093100,0,8360,8360,8360,8360,0
|
|
20230824,093000,0,8360,8360,8360,8360,0
|
|
20230824,092900,0,8360,8360,8360,8360,0
|
|
20230824,092800,0,8360,8360,8360,8360,0
|
|
20230824,092700,0,8360,8360,8360,8360,0
|
|
20230824,092600,0,8360,8360,8360,8360,0
|
|
20230824,092500,0,8360,8360,8360,8360,0
|
|
20230824,092400,0,8360,8360,8360,8360,0
|
|
20230824,092300,0,8360,8360,8360,8360,0
|
|
20230824,092200,0,8360,8360,8360,8360,0
|
|
20230824,092100,0,8360,8360,8360,8360,0
|
|
20230824,092000,0,8360,8360,8360,8360,0
|
|
20230824,091900,0,8360,8360,8360,8360,0
|
|
20230824,091800,0,8360,8360,8360,8360,0
|
|
20230824,091700,0,8360,8360,8360,8360,0
|
|
20230824,091600,0,8360,8360,8360,8360,0
|
|
20230824,091500,0,8360,8360,8360,8360,0
|
|
20230824,091400,0,8360,8360,8360,8360,0
|
|
20230824,091300,0,8360,8360,8360,8360,0
|
|
20230824,091200,0,8360,8360,8360,8360,0
|
|
20230824,091100,0,8360,8360,8360,8360,0
|
|
20230824,091000,0,8360,8360,8360,8360,0
|
|
20230824,090900,0,8360,8360,8360,8360,0
|
|
20230824,090800,0,8360,8360,8360,8360,0
|
|
20230824,090700,0,8360,8360,8360,8360,0
|
|
20230824,090600,0,8360,8360,8360,8360,0
|
|
20230824,090500,0,8360,8360,8360,8360,0
|
|
20230824,090400,0,8360,8360,8360,8360,0
|
|
20230824,090300,0,8360,8360,8360,8360,0
|
|
20230824,090200,0,8360,8360,8360,8360,0
|
|
20230824,090100,0,8360,8360,8360,8360,0
|
|
20230824,090000,0,8360,8360,8360,8360,0
|