671 lines
30 KiB
CSV
671 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,200800,10171110,6020,6020,6020,6020,1
|
|
20230816,200700,10171110,6020,6020,6020,6020,0
|
|
20230816,200600,10171110,6020,6020,6020,6020,0
|
|
20230816,200500,10171110,6020,6020,6020,6020,0
|
|
20230816,200400,10171110,6020,6020,6020,6020,0
|
|
20230816,200300,10171110,6020,6020,6020,6020,0
|
|
20230816,200200,10171110,6020,6020,6020,6020,0
|
|
20230816,200100,10171110,6020,6020,6020,6020,0
|
|
20230816,200000,10171110,6020,6020,6020,6020,0
|
|
20230816,195900,10171110,6020,6020,6020,6020,0
|
|
20230816,195800,10171110,6020,6020,6020,6020,0
|
|
20230816,195700,10171110,6020,6020,6020,6020,0
|
|
20230816,195600,10171110,6020,6020,6020,6020,0
|
|
20230816,195500,10171110,6020,6020,6020,6020,0
|
|
20230816,195400,10171110,6020,6020,6020,6020,0
|
|
20230816,195300,10171110,6020,6020,6020,6020,0
|
|
20230816,195200,10171110,6020,6020,6020,6020,0
|
|
20230816,195100,10171110,6020,6020,6020,6020,0
|
|
20230816,195000,10171110,6020,6020,6020,6020,0
|
|
20230816,194900,10171110,6020,6020,6020,6020,0
|
|
20230816,194800,10171110,6020,6020,6020,6020,0
|
|
20230816,194700,10171110,6020,6020,6020,6020,0
|
|
20230816,194600,10171110,6020,6020,6020,6020,0
|
|
20230816,194500,10171110,6020,6020,6020,6020,0
|
|
20230816,194400,10171110,6020,6020,6020,6020,0
|
|
20230816,194300,10171110,6020,6020,6020,6020,0
|
|
20230816,194200,10171110,6020,6020,6020,6020,0
|
|
20230816,194100,10171110,6020,6020,6020,6020,0
|
|
20230816,194000,10171110,6020,6020,6020,6020,0
|
|
20230816,193900,10171110,6020,6020,6020,6020,0
|
|
20230816,193800,10171110,6020,6020,6020,6020,1
|
|
20230816,193700,10171110,6020,6020,6020,6020,0
|
|
20230816,193600,10171110,6020,6020,6020,6020,0
|
|
20230816,193500,10171110,6020,6020,6020,6020,0
|
|
20230816,193400,10171110,6020,6020,6020,6020,0
|
|
20230816,193300,10171110,6020,6020,6020,6020,0
|
|
20230816,193200,10171110,6020,6020,6020,6020,0
|
|
20230816,193100,10171110,6020,6020,6020,6020,0
|
|
20230816,193000,10171110,6020,6020,6020,6020,0
|
|
20230816,192900,10171110,6020,6020,6020,6020,0
|
|
20230816,192800,10171110,6020,6020,6020,6020,0
|
|
20230816,192700,10171110,6020,6020,6020,6020,0
|
|
20230816,192600,10171110,6020,6020,6020,6020,0
|
|
20230816,192500,10171110,6020,6020,6020,6020,0
|
|
20230816,192400,10171110,6020,6020,6020,6020,0
|
|
20230816,192300,10171110,6020,6020,6020,6020,0
|
|
20230816,192200,10171110,6020,6020,6020,6020,0
|
|
20230816,192100,10171110,6020,6020,6020,6020,0
|
|
20230816,192000,10171110,6020,6020,6020,6020,0
|
|
20230816,191900,10171110,6020,6020,6020,6020,0
|
|
20230816,191800,10171110,6020,6020,6020,6020,0
|
|
20230816,191700,10171110,6020,6020,6020,6020,0
|
|
20230816,191600,10171110,6020,6020,6020,6020,0
|
|
20230816,191500,10171110,6020,6020,6020,6020,0
|
|
20230816,191400,10171110,6020,6020,6020,6020,0
|
|
20230816,191300,10171110,6020,6020,6020,6020,0
|
|
20230816,191200,10171110,6020,6020,6020,6020,0
|
|
20230816,191100,10171110,6020,6020,6020,6020,0
|
|
20230816,191000,10171110,6020,6020,6020,6020,0
|
|
20230816,190900,10171110,6020,6020,6020,6020,0
|
|
20230816,190800,10171110,6020,6020,6020,6020,1
|
|
20230816,190700,10171110,6020,6020,6020,6020,0
|
|
20230816,190600,10171110,6020,6020,6020,6020,0
|
|
20230816,190500,10171110,6020,6020,6020,6020,0
|
|
20230816,190400,10171110,6020,6020,6020,6020,0
|
|
20230816,190300,10171110,6020,6020,6020,6020,0
|
|
20230816,190200,10171110,6020,6020,6020,6020,0
|
|
20230816,190100,10171110,6020,6020,6020,6020,0
|
|
20230816,190000,10171110,6020,6020,6020,6020,0
|
|
20230816,185900,10171110,6020,6020,6020,6020,0
|
|
20230816,185800,10171110,6020,6020,6020,6020,0
|
|
20230816,185700,10171110,6020,6020,6020,6020,0
|
|
20230816,185600,10171110,6020,6020,6020,6020,0
|
|
20230816,185500,10171110,6020,6020,6020,6020,0
|
|
20230816,185400,10171110,6020,6020,6020,6020,0
|
|
20230816,185300,10171110,6020,6020,6020,6020,0
|
|
20230816,185200,10171110,6020,6020,6020,6020,0
|
|
20230816,185100,10171110,6020,6020,6020,6020,0
|
|
20230816,185000,10171110,6020,6020,6020,6020,0
|
|
20230816,184900,10171110,6020,6020,6020,6020,0
|
|
20230816,184800,10171110,6020,6020,6020,6020,0
|
|
20230816,184700,10171110,6020,6020,6020,6020,0
|
|
20230816,184600,10171110,6020,6020,6020,6020,0
|
|
20230816,184500,10171110,6020,6020,6020,6020,0
|
|
20230816,184400,10171110,6020,6020,6020,6020,0
|
|
20230816,184300,10171110,6020,6020,6020,6020,0
|
|
20230816,184200,10171110,6020,6020,6020,6020,0
|
|
20230816,184100,10171110,6020,6020,6020,6020,0
|
|
20230816,184000,10171110,6020,6020,6020,6020,0
|
|
20230816,183900,10171110,6020,6020,6020,6020,0
|
|
20230816,183800,10171110,6020,6020,6020,6020,1
|
|
20230816,183700,10171110,6020,6020,6020,6020,0
|
|
20230816,183600,10171110,6020,6020,6020,6020,0
|
|
20230816,183500,10171110,6020,6020,6020,6020,0
|
|
20230816,183400,10171110,6020,6020,6020,6020,0
|
|
20230816,183300,10171110,6020,6020,6020,6020,0
|
|
20230816,183200,10171110,6020,6020,6020,6020,0
|
|
20230816,183100,10171110,6020,6020,6020,6020,0
|
|
20230816,183000,10171110,6020,6020,6020,6020,0
|
|
20230816,182900,10171110,6020,6020,6020,6020,0
|
|
20230816,182800,10171110,6020,6020,6020,6020,0
|
|
20230816,182700,10171110,6020,6020,6020,6020,0
|
|
20230816,182600,10171110,6020,6020,6020,6020,0
|
|
20230816,182500,10171110,6020,6020,6020,6020,0
|
|
20230816,182400,10171110,6020,6020,6020,6020,0
|
|
20230816,182300,10171110,6020,6020,6020,6020,0
|
|
20230816,182200,10171110,6020,6020,6020,6020,0
|
|
20230816,182100,10171110,6020,6020,6020,6020,0
|
|
20230816,182000,10171110,6020,6020,6020,6020,0
|
|
20230816,181900,10171110,6020,6020,6020,6020,0
|
|
20230816,181800,10171110,6020,6020,6020,6020,0
|
|
20230816,181700,10171110,6020,6020,6020,6020,0
|
|
20230816,181600,10171110,6020,6020,6020,6020,0
|
|
20230816,181500,10171110,6020,6020,6020,6020,0
|
|
20230816,181400,10171110,6020,6020,6020,6020,0
|
|
20230816,181300,10171110,6020,6020,6020,6020,0
|
|
20230816,181200,10171110,6020,6020,6020,6020,0
|
|
20230816,181100,10171110,6020,6020,6020,6020,0
|
|
20230816,181000,10171110,6020,6020,6020,6020,0
|
|
20230816,180900,10171110,6020,6020,6020,6020,0
|
|
20230816,180800,10171110,6020,6020,6020,6020,1
|
|
20230816,180700,10171110,6020,6020,6020,6020,0
|
|
20230816,180600,10171110,6020,6020,6020,6020,0
|
|
20230816,180500,10171110,6020,6020,6020,6020,0
|
|
20230816,180400,10171110,6020,6020,6020,6020,0
|
|
20230816,180300,10171110,6020,6020,6020,6020,0
|
|
20230816,180200,10171110,6020,6020,6020,6020,0
|
|
20230816,180100,10171110,6020,6020,6020,6020,0
|
|
20230816,180000,10171110,6020,6020,6020,6020,0
|
|
20230816,175900,10171110,6020,6020,6020,6020,0
|
|
20230816,175800,10171110,6020,6020,6020,6020,0
|
|
20230816,175700,10171110,6020,6020,6020,6020,0
|
|
20230816,175600,10171110,6020,6020,6020,6020,0
|
|
20230816,175500,10171110,6020,6020,6020,6020,0
|
|
20230816,175400,10171110,6020,6020,6020,6020,0
|
|
20230816,175300,10171110,6020,6020,6020,6020,0
|
|
20230816,175200,10171110,6020,6020,6020,6020,0
|
|
20230816,175100,10171110,6020,6020,6020,6020,0
|
|
20230816,175000,10171110,6020,6020,6020,6020,0
|
|
20230816,174900,10171110,6020,6020,6020,6020,0
|
|
20230816,174800,10171110,6020,6020,6020,6020,0
|
|
20230816,174700,10171110,6020,6020,6020,6020,0
|
|
20230816,174600,10171110,6020,6020,6020,6020,0
|
|
20230816,174500,10171110,6020,6020,6020,6020,0
|
|
20230816,174400,10171110,6020,6020,6020,6020,0
|
|
20230816,174300,10171110,6020,6020,6020,6020,0
|
|
20230816,174200,10171110,6020,6020,6020,6020,0
|
|
20230816,174100,10171110,6020,6020,6020,6020,0
|
|
20230816,174000,10171110,6020,6020,6020,6020,0
|
|
20230816,173900,10171110,6020,6020,6020,6020,0
|
|
20230816,173800,10171110,6020,6020,6020,6020,1
|
|
20230816,173700,10171110,6020,6020,6020,6020,0
|
|
20230816,173600,10171110,6020,6020,6020,6020,0
|
|
20230816,173500,10171110,6020,6020,6020,6020,0
|
|
20230816,173400,10171110,6020,6020,6020,6020,0
|
|
20230816,173300,10171110,6020,6020,6020,6020,0
|
|
20230816,173200,10171110,6020,6020,6020,6020,0
|
|
20230816,173100,10171110,6020,6020,6020,6020,0
|
|
20230816,173000,10171110,6020,6020,6020,6020,0
|
|
20230816,172900,10171110,6020,6020,6020,6020,0
|
|
20230816,172800,10171110,6020,6020,6020,6020,0
|
|
20230816,172700,10171110,6020,6020,6020,6020,0
|
|
20230816,172600,10171110,6020,6020,6020,6020,0
|
|
20230816,172500,10171110,6020,6020,6020,6020,0
|
|
20230816,172400,10171110,6020,6020,6020,6020,0
|
|
20230816,172300,10171110,6020,6020,6020,6020,0
|
|
20230816,172200,10171110,6020,6020,6020,6020,0
|
|
20230816,172100,10171110,6020,6020,6020,6020,0
|
|
20230816,172000,10171110,6020,6020,6020,6020,0
|
|
20230816,171900,10171110,6020,6020,6020,6020,0
|
|
20230816,171800,10171110,6020,6020,6020,6020,0
|
|
20230816,171700,10171110,6020,6020,6020,6020,0
|
|
20230816,171600,10171110,6020,6020,6020,6020,0
|
|
20230816,171500,10171110,6020,6020,6020,6020,0
|
|
20230816,171400,10171110,6020,6020,6020,6020,0
|
|
20230816,171300,10171110,6020,6020,6020,6020,0
|
|
20230816,171200,10171110,6020,6020,6020,6020,0
|
|
20230816,171100,10171110,6020,6020,6020,6020,0
|
|
20230816,171000,10171110,6020,6020,6020,6020,0
|
|
20230816,170900,10171110,6020,6020,6020,6020,0
|
|
20230816,170800,10171110,6020,6020,6020,6020,1
|
|
20230816,170700,10171110,6020,6020,6020,6020,0
|
|
20230816,170600,10171110,6020,6020,6020,6020,0
|
|
20230816,170500,10171110,6020,6020,6020,6020,0
|
|
20230816,170400,10171110,6020,6020,6020,6020,0
|
|
20230816,170300,10171110,6020,6020,6020,6020,0
|
|
20230816,170200,10171110,6020,6020,6020,6020,0
|
|
20230816,170100,10171110,6020,6020,6020,6020,0
|
|
20230816,170000,10171110,6020,6020,6020,6020,0
|
|
20230816,165900,10171110,6020,6020,6020,6020,0
|
|
20230816,165800,10171110,6020,6020,6020,6020,0
|
|
20230816,165700,10171110,6020,6020,6020,6020,0
|
|
20230816,165600,10171110,6020,6020,6020,6020,0
|
|
20230816,165500,10171110,6020,6020,6020,6020,0
|
|
20230816,165400,10171110,6020,6020,6020,6020,0
|
|
20230816,165300,10171110,6020,6020,6020,6020,0
|
|
20230816,165200,10171110,6020,6020,6020,6020,0
|
|
20230816,165100,10171110,6020,6020,6020,6020,0
|
|
20230816,165000,10171110,6020,6020,6020,6020,0
|
|
20230816,164900,10171110,6020,6020,6020,6020,0
|
|
20230816,164800,10171110,6020,6020,6020,6020,0
|
|
20230816,164700,10171110,6020,6020,6020,6020,0
|
|
20230816,164600,10171110,6020,6020,6020,6020,0
|
|
20230816,164500,10171110,6020,6020,6020,6020,0
|
|
20230816,164400,10171110,6020,6020,6020,6020,0
|
|
20230816,164300,10171110,6020,6020,6020,6020,0
|
|
20230816,164200,10171110,6020,6020,6020,6020,0
|
|
20230816,164100,10171110,6020,6020,6020,6020,0
|
|
20230816,164000,10171110,6020,6020,6020,6020,0
|
|
20230816,163900,10171110,6020,6020,6020,6020,0
|
|
20230816,163800,10171110,6020,6020,6020,6020,1
|
|
20230816,163700,10171110,6020,6020,6020,6020,0
|
|
20230816,163600,10171110,6020,6020,6020,6020,0
|
|
20230816,163500,10171110,6020,6020,6020,6020,0
|
|
20230816,163400,10171110,6020,6020,6020,6020,0
|
|
20230816,163300,10171110,6020,6020,6020,6020,0
|
|
20230816,163200,10171110,6020,6020,6020,6020,0
|
|
20230816,163100,10171110,6020,6020,6020,6020,0
|
|
20230816,163000,10171110,6020,6020,6020,6020,0
|
|
20230816,162900,10171110,6020,6020,6020,6020,0
|
|
20230816,162800,10171110,6020,6020,6020,6020,0
|
|
20230816,162700,10171110,6020,6020,6020,6020,0
|
|
20230816,162600,10171110,6020,6020,6020,6020,0
|
|
20230816,162500,10171110,6020,6020,6020,6020,0
|
|
20230816,162400,10171110,6020,6020,6020,6020,0
|
|
20230816,162300,10171110,6020,6020,6020,6020,0
|
|
20230816,162200,10171110,6020,6020,6020,6020,0
|
|
20230816,162100,10171110,6020,6020,6020,6020,0
|
|
20230816,162000,10171110,6020,6020,6020,6020,0
|
|
20230816,161900,10171110,6020,6020,6020,6020,0
|
|
20230816,161800,10171110,6020,6020,6020,6020,0
|
|
20230816,161700,10171110,6020,6020,6020,6020,0
|
|
20230816,161600,10171110,6020,6020,6020,6020,0
|
|
20230816,161500,10171110,6020,6020,6020,6020,0
|
|
20230816,161400,10171110,6020,6020,6020,6020,0
|
|
20230816,161300,10171110,6020,6020,6020,6020,0
|
|
20230816,161200,10171110,6020,6020,6020,6020,0
|
|
20230816,161100,10171110,6020,6020,6020,6020,0
|
|
20230816,161000,10171110,6020,6020,6020,6020,0
|
|
20230816,160900,10171110,6020,6020,6020,6020,0
|
|
20230816,160800,10171110,6020,6020,6020,6020,1
|
|
20230816,160700,10171110,6020,6020,6020,6020,0
|
|
20230816,160600,10171110,6020,6020,6020,6020,0
|
|
20230816,160500,10171110,6020,6020,6020,6020,0
|
|
20230816,160400,10171110,6020,6020,6020,6020,0
|
|
20230816,160300,10171110,6020,6020,6020,6020,0
|
|
20230816,160200,10171110,6020,6020,6020,6020,0
|
|
20230816,160100,10171110,6020,6020,6020,6020,0
|
|
20230816,160000,10171110,6020,6020,6020,6020,0
|
|
20230816,155900,10171110,6020,6020,6020,6020,0
|
|
20230816,155800,10171110,6020,6020,6020,6020,0
|
|
20230816,155700,10171110,6020,6020,6020,6020,0
|
|
20230816,155600,10171110,6020,6020,6020,6020,0
|
|
20230816,155500,10171110,6020,6020,6020,6020,0
|
|
20230816,155400,10171110,6020,6020,6020,6020,0
|
|
20230816,155300,10171110,6020,6020,6020,6020,0
|
|
20230816,155200,10171110,6020,6020,6020,6020,0
|
|
20230816,155100,10171110,6020,6020,6020,6020,0
|
|
20230816,155000,10171110,6020,6020,6020,6020,0
|
|
20230816,154900,10171110,6020,6020,6020,6020,0
|
|
20230816,154800,10171110,6020,6020,6020,6020,0
|
|
20230816,154700,10171110,6020,6020,6020,6020,0
|
|
20230816,154600,10171110,6020,6020,6020,6020,0
|
|
20230816,154500,10171110,6020,6020,6020,6020,0
|
|
20230816,154400,10171110,6020,6020,6020,6020,0
|
|
20230816,154300,10171110,6020,6020,6020,6020,0
|
|
20230816,154200,10171110,6020,6020,6020,6020,0
|
|
20230816,154100,10171110,6020,6020,6020,6020,0
|
|
20230816,154000,10171110,6020,6020,6020,6020,0
|
|
20230816,153900,10171110,6020,6020,6020,6020,0
|
|
20230816,153800,10171110,6020,6020,6020,6020,1
|
|
20230816,153700,10171110,6020,6020,6020,6020,0
|
|
20230816,153600,10171110,6020,6020,6020,6020,0
|
|
20230816,153500,10171110,6020,6020,6020,6020,0
|
|
20230816,153400,10171110,6020,6020,6020,6020,0
|
|
20230816,153300,10171110,6020,6020,6020,6020,0
|
|
20230816,153200,10171110,6020,6020,6020,6020,0
|
|
20230816,153100,10171110,6020,6020,6020,6020,0
|
|
20230816,153000,10171110,6020,6020,6020,6020,1
|
|
20230816,152900,10165090,6000,6000,6000,6000,0
|
|
20230816,152800,10165090,6000,6000,6000,6000,0
|
|
20230816,152700,10165090,6000,6000,6000,6000,0
|
|
20230816,152600,10165090,6000,6000,6000,6000,0
|
|
20230816,152500,10165090,6000,6000,6000,6000,0
|
|
20230816,152400,10165090,6000,6000,6000,6000,0
|
|
20230816,152300,10165090,6000,6000,6000,6000,0
|
|
20230816,152200,10165090,6000,6000,6000,6000,0
|
|
20230816,152100,10165090,6000,6000,6000,6000,0
|
|
20230816,152000,10165090,6000,6000,6000,6000,0
|
|
20230816,151900,10165090,6000,6000,6000,6000,0
|
|
20230816,151800,10165090,6000,6000,6000,6000,0
|
|
20230816,151700,10165090,6000,6000,6000,6000,0
|
|
20230816,151600,10165090,6000,6000,6000,6000,0
|
|
20230816,151500,10165090,6000,6000,6000,6000,0
|
|
20230816,151400,10165090,6000,6000,6000,6000,0
|
|
20230816,151300,10165090,6000,6000,6000,6000,0
|
|
20230816,151200,10165090,6000,6000,6000,6000,1
|
|
20230816,151100,10159090,6000,6000,6000,6000,0
|
|
20230816,151000,10159090,6000,6000,6000,6000,0
|
|
20230816,150900,10159090,6000,6000,6000,6000,0
|
|
20230816,150800,10159090,6000,6000,6000,6000,0
|
|
20230816,150700,10159090,6000,6000,6000,6000,0
|
|
20230816,150600,10159090,6000,6000,6000,6000,0
|
|
20230816,150500,10159090,6000,6000,6000,6000,0
|
|
20230816,150400,10159090,6000,6000,6000,6000,0
|
|
20230816,150300,10159090,6000,6000,6000,6000,0
|
|
20230816,150200,10159090,6000,6000,6000,6000,0
|
|
20230816,150100,10159090,6000,6000,6000,6000,0
|
|
20230816,150000,10159090,6000,6000,6000,6000,0
|
|
20230816,145900,10159090,6000,6000,6000,6000,0
|
|
20230816,145800,10159090,6000,6000,6000,6000,0
|
|
20230816,145700,10159090,6000,6000,6000,6000,0
|
|
20230816,145600,10159090,6000,6000,6000,6000,0
|
|
20230816,145500,10159090,6000,6000,6000,6000,0
|
|
20230816,145400,10159090,6000,6000,6000,6000,0
|
|
20230816,145300,10159090,6000,6000,6000,6000,0
|
|
20230816,145200,10159090,6000,6000,6000,6000,0
|
|
20230816,145100,10159090,6000,6000,6000,6000,0
|
|
20230816,145000,10159090,6000,6000,6000,6000,0
|
|
20230816,144900,10159090,6000,6000,6000,6000,0
|
|
20230816,144800,10159090,6000,6000,6000,6000,0
|
|
20230816,144700,10159090,6000,6000,6000,6000,0
|
|
20230816,144600,10159090,6000,6000,6000,6000,0
|
|
20230816,144500,10159090,6000,6000,6000,6000,0
|
|
20230816,144400,10159090,6000,6000,6000,6000,0
|
|
20230816,144300,10159090,6000,6000,6000,6000,0
|
|
20230816,144200,10159090,6000,6000,6000,6000,0
|
|
20230816,144100,10159090,6000,6000,6000,6000,0
|
|
20230816,144000,10159090,6000,6000,6000,6000,0
|
|
20230816,143900,10159090,6000,6000,6000,6000,0
|
|
20230816,143800,10159090,6000,6000,6000,6000,0
|
|
20230816,143700,10159090,6000,6000,6000,6000,0
|
|
20230816,143600,10159090,6000,6000,6000,6000,0
|
|
20230816,143500,10159090,6000,6000,6000,6000,0
|
|
20230816,143400,10159090,6000,6000,6000,6000,0
|
|
20230816,143300,10159090,6000,6000,6000,6000,0
|
|
20230816,143200,10159090,6000,6000,6000,6000,10
|
|
20230816,143100,10099090,6000,6000,6000,6000,0
|
|
20230816,143000,10099090,6000,6000,6000,6000,0
|
|
20230816,142900,10099090,6000,6000,6000,6000,0
|
|
20230816,142800,10099090,6000,6000,6000,6000,0
|
|
20230816,142700,10099090,6000,6000,6000,6000,0
|
|
20230816,142600,10099090,6000,6000,6000,6000,0
|
|
20230816,142500,10099090,6000,6000,6000,6000,0
|
|
20230816,142400,10099090,6000,6000,6000,6000,0
|
|
20230816,142300,10099090,6000,6000,6000,6000,0
|
|
20230816,142200,10099090,6000,6000,6000,6000,0
|
|
20230816,142100,10099090,6000,6000,6000,6000,0
|
|
20230816,142000,10099090,6000,6000,6000,6000,0
|
|
20230816,141900,10099090,6000,6000,6000,6000,0
|
|
20230816,141800,10099090,6000,6000,6000,6000,0
|
|
20230816,141700,10099090,6000,6000,6000,6000,0
|
|
20230816,141600,10099090,6000,6000,6000,6000,0
|
|
20230816,141500,10099090,6000,6000,6000,6000,0
|
|
20230816,141400,10099090,6000,6000,6000,6000,0
|
|
20230816,141300,10099090,6000,6000,6000,6000,0
|
|
20230816,141200,10099090,6000,6000,6000,6000,0
|
|
20230816,141100,10099090,6000,6000,6000,6000,0
|
|
20230816,141000,10099090,6000,6000,6000,6000,0
|
|
20230816,140900,10099090,6000,6000,6000,6000,300
|
|
20230816,140800,8299090,6000,6000,6000,6000,0
|
|
20230816,140700,8299090,6000,6000,6000,6000,0
|
|
20230816,140600,8299090,6000,6000,6000,6000,110
|
|
20230816,140500,7639090,5990,5990,5990,5990,0
|
|
20230816,140400,7639090,5990,5990,5990,5990,0
|
|
20230816,140300,7639090,5990,5990,5990,5990,0
|
|
20230816,140200,7639090,5990,5990,5990,5990,0
|
|
20230816,140100,7639090,5990,5990,5990,5990,0
|
|
20230816,140000,7639090,5990,5990,5990,5990,0
|
|
20230816,135900,7639090,5990,5990,5990,5990,0
|
|
20230816,135800,7639090,5990,5990,5990,5990,0
|
|
20230816,135700,7639090,5990,5990,5990,5990,0
|
|
20230816,135600,7639090,5990,5990,5990,5990,0
|
|
20230816,135500,7639090,5990,5990,5990,5990,0
|
|
20230816,135400,7639090,5990,5990,5990,5990,0
|
|
20230816,135300,7639090,5990,5990,5990,5990,0
|
|
20230816,135200,7639090,5990,5990,5990,5990,0
|
|
20230816,135100,7639090,5990,5990,5990,5990,0
|
|
20230816,135000,7639090,5990,5990,5990,5990,0
|
|
20230816,134900,7639090,5990,5990,5990,5990,0
|
|
20230816,134800,7639090,5990,5990,5990,5990,0
|
|
20230816,134700,7639090,5990,5990,5990,5990,0
|
|
20230816,134600,7639090,5990,5990,5990,5990,0
|
|
20230816,134500,7639090,5990,5990,5990,5990,0
|
|
20230816,134400,7639090,5990,5990,5990,5990,0
|
|
20230816,134300,7639090,5990,5990,5990,5990,0
|
|
20230816,134200,7639090,5990,5990,5990,5990,1
|
|
20230816,134100,7633100,5990,5990,5990,5990,0
|
|
20230816,134000,7633100,5990,5990,5990,5990,0
|
|
20230816,133900,7633100,5990,5990,5990,5990,78
|
|
20230816,133800,7165880,5990,5990,5990,5990,2
|
|
20230816,133700,7153900,5910,5910,5910,5910,0
|
|
20230816,133600,7153900,5910,5910,5910,5910,90
|
|
20230816,133500,6622000,6020,6020,6020,6020,0
|
|
20230816,133400,6622000,6020,6020,6020,6020,0
|
|
20230816,133300,6622000,6020,6020,6020,6020,0
|
|
20230816,133200,6622000,6020,6020,6020,6020,0
|
|
20230816,133100,6622000,6020,6020,6020,6020,0
|
|
20230816,133000,6622000,6020,6020,6020,6020,0
|
|
20230816,132900,6622000,6020,6020,6020,6020,0
|
|
20230816,132800,6622000,6020,6020,6020,6020,0
|
|
20230816,132700,6622000,6020,6020,6020,6020,0
|
|
20230816,132600,6622000,6020,6020,6020,6020,0
|
|
20230816,132500,6622000,6020,6020,6020,6020,0
|
|
20230816,132400,6622000,6020,6020,6020,6020,0
|
|
20230816,132300,6622000,6020,6020,6020,6020,0
|
|
20230816,132200,6622000,6020,6020,6020,6020,0
|
|
20230816,132100,6622000,6020,6020,6020,6020,0
|
|
20230816,132000,6622000,6020,6020,6020,6020,0
|
|
20230816,131900,6622000,6020,6020,6020,6020,0
|
|
20230816,131800,6622000,6020,6020,6020,6020,0
|
|
20230816,131700,6622000,6020,6020,6020,6020,0
|
|
20230816,131600,6622000,6020,6020,6020,6020,0
|
|
20230816,131500,6622000,6020,6020,6020,6020,0
|
|
20230816,131400,6622000,6020,6020,6020,6020,0
|
|
20230816,131300,6622000,6020,6020,6020,6020,0
|
|
20230816,131200,6622000,6020,6020,6020,6020,0
|
|
20230816,131100,6622000,6020,6020,6020,6020,0
|
|
20230816,131000,6622000,6020,6020,6020,6020,0
|
|
20230816,130900,6622000,6020,6020,6020,6020,0
|
|
20230816,130800,6622000,6020,6020,6020,6020,0
|
|
20230816,130700,6622000,6020,6020,6020,6020,0
|
|
20230816,130600,6622000,6020,6020,6020,6020,0
|
|
20230816,130500,6622000,6020,6020,6020,6020,0
|
|
20230816,130400,6622000,6020,6020,6020,6020,0
|
|
20230816,130300,6622000,6020,6020,6020,6020,0
|
|
20230816,130200,6622000,6020,6020,6020,6020,0
|
|
20230816,130100,6622000,6020,6020,6020,6020,0
|
|
20230816,130000,6622000,6020,6020,6020,6020,0
|
|
20230816,125900,6622000,6020,6020,6020,6020,0
|
|
20230816,125800,6622000,6020,6020,6020,6020,0
|
|
20230816,125700,6622000,6020,6020,6020,6020,0
|
|
20230816,125600,6622000,6020,6020,6020,6020,0
|
|
20230816,125500,6622000,6020,6020,6020,6020,0
|
|
20230816,125400,6622000,6020,6020,6020,6020,0
|
|
20230816,125300,6622000,6020,6020,6020,6020,0
|
|
20230816,125200,6622000,6020,6020,6020,6020,0
|
|
20230816,125100,6622000,6020,6020,6020,6020,0
|
|
20230816,125000,6622000,6020,6020,6020,6020,0
|
|
20230816,124900,6622000,6020,6020,6020,6020,0
|
|
20230816,124800,6622000,6020,6020,6020,6020,0
|
|
20230816,124700,6622000,6020,6020,6020,6020,0
|
|
20230816,124600,6622000,6020,6020,6020,6020,0
|
|
20230816,124500,6622000,6020,6020,6020,6020,0
|
|
20230816,124400,6622000,6020,6020,6020,6020,0
|
|
20230816,124300,6622000,6020,6020,6020,6020,0
|
|
20230816,124200,6622000,6020,6020,6020,6020,0
|
|
20230816,124100,6622000,6020,6020,6020,6020,0
|
|
20230816,124000,6622000,6020,6020,6020,6020,0
|
|
20230816,123900,6622000,6020,6020,6020,6020,0
|
|
20230816,123800,6622000,6020,6020,6020,6020,0
|
|
20230816,123700,6622000,6020,6020,6020,6020,0
|
|
20230816,123600,6622000,6020,6020,6020,6020,0
|
|
20230816,123500,6622000,6020,6020,6020,6020,0
|
|
20230816,123400,6622000,6020,6020,6020,6020,0
|
|
20230816,123300,6622000,6020,6020,6020,6020,0
|
|
20230816,123200,6622000,6020,6020,6020,6020,0
|
|
20230816,123100,6622000,6020,6020,6020,6020,0
|
|
20230816,123000,6622000,6020,6020,6020,6020,0
|
|
20230816,122900,6622000,6020,6020,6020,6020,0
|
|
20230816,122800,6622000,6020,6020,6020,6020,0
|
|
20230816,122700,6622000,6020,6020,6020,6020,0
|
|
20230816,122600,6622000,6020,6020,6020,6020,0
|
|
20230816,122500,6622000,6020,6020,6020,6020,0
|
|
20230816,122400,6622000,6020,6020,6020,6020,0
|
|
20230816,122300,6622000,6020,6020,6020,6020,0
|
|
20230816,122200,6622000,6020,6020,6020,6020,0
|
|
20230816,122100,6622000,6020,6020,6020,6020,0
|
|
20230816,122000,6622000,6020,6020,6020,6020,0
|
|
20230816,121900,6622000,6020,6020,6020,6020,0
|
|
20230816,121800,6622000,6020,6020,6020,6020,0
|
|
20230816,121700,6622000,6020,6020,6020,6020,0
|
|
20230816,121600,6622000,6020,6020,6020,6020,0
|
|
20230816,121500,6622000,6020,6020,6020,6020,0
|
|
20230816,121400,6622000,6020,6020,6020,6020,0
|
|
20230816,121300,6622000,6020,6020,6020,6020,0
|
|
20230816,121200,6622000,6020,6020,6020,6020,0
|
|
20230816,121100,6622000,6020,6020,6020,6020,0
|
|
20230816,121000,6622000,6020,6020,6020,6020,0
|
|
20230816,120900,6622000,6020,6020,6020,6020,0
|
|
20230816,120800,6622000,6020,6020,6020,6020,0
|
|
20230816,120700,6622000,6020,6020,6020,6020,0
|
|
20230816,120600,6622000,6020,6020,6020,6020,0
|
|
20230816,120500,6622000,6020,6020,6020,6020,0
|
|
20230816,120400,6622000,6020,6020,6020,6020,0
|
|
20230816,120300,6622000,6020,6020,6020,6020,0
|
|
20230816,120200,6622000,6020,6020,6020,6020,0
|
|
20230816,120100,6622000,6020,6020,6020,6020,0
|
|
20230816,120000,6622000,6020,6020,6020,6020,0
|
|
20230816,115900,6622000,6020,6020,6020,6020,0
|
|
20230816,115800,6622000,6020,6020,6020,6020,0
|
|
20230816,115700,6622000,6020,6020,6020,6020,0
|
|
20230816,115600,6622000,6020,6020,6020,6020,0
|
|
20230816,115500,6622000,6020,6020,6020,6020,0
|
|
20230816,115400,6622000,6020,6020,6020,6020,0
|
|
20230816,115300,6622000,6020,6020,6020,6020,0
|
|
20230816,115200,6622000,6020,6020,6020,6020,0
|
|
20230816,115100,6622000,6020,6020,6020,6020,0
|
|
20230816,115000,6622000,6020,6020,6020,6020,0
|
|
20230816,114900,6622000,6020,6020,6020,6020,0
|
|
20230816,114800,6622000,6020,6020,6020,6020,0
|
|
20230816,114700,6622000,6020,6020,6020,6020,0
|
|
20230816,114600,6622000,6020,6020,6020,6020,0
|
|
20230816,114500,6622000,6020,6020,6020,6020,0
|
|
20230816,114400,6622000,6020,6020,6020,6020,0
|
|
20230816,114300,6622000,6020,6020,6020,6020,0
|
|
20230816,114200,6622000,6020,6020,6020,6020,0
|
|
20230816,114100,6622000,6020,6020,6020,6020,0
|
|
20230816,114000,6622000,6020,6020,6020,6020,0
|
|
20230816,113900,6622000,6020,6020,6020,6020,0
|
|
20230816,113800,6622000,6020,6020,6020,6020,0
|
|
20230816,113700,6622000,6020,6020,6020,6020,0
|
|
20230816,113600,6622000,6020,6020,6020,6020,0
|
|
20230816,113500,6622000,6020,6020,6020,6020,0
|
|
20230816,113400,6622000,6020,6020,6020,6020,0
|
|
20230816,113300,6622000,6020,6020,6020,6020,0
|
|
20230816,113200,6622000,6020,6020,6020,6020,0
|
|
20230816,113100,6622000,6020,6020,6020,6020,0
|
|
20230816,113000,6622000,6020,6020,6020,6020,0
|
|
20230816,112900,6622000,6020,6020,6020,6020,0
|
|
20230816,112800,6622000,6020,6020,6020,6020,0
|
|
20230816,112700,6622000,6020,6020,6020,6020,0
|
|
20230816,112600,6622000,6020,6020,6020,6020,0
|
|
20230816,112500,6622000,6020,6020,6020,6020,0
|
|
20230816,112400,6622000,6020,6020,6020,6020,0
|
|
20230816,112300,6622000,6020,6020,6020,6020,0
|
|
20230816,112200,6622000,6020,6020,6020,6020,0
|
|
20230816,112100,6622000,6020,6020,6020,6020,0
|
|
20230816,112000,6622000,6020,6020,6020,6020,0
|
|
20230816,111900,6622000,6020,6020,6020,6020,0
|
|
20230816,111800,6622000,6020,6020,6020,6020,0
|
|
20230816,111700,6622000,6020,6020,6020,6020,0
|
|
20230816,111600,6622000,6020,6020,6020,6020,0
|
|
20230816,111500,6622000,6020,6020,6020,6020,0
|
|
20230816,111400,6622000,6020,6020,6020,6020,0
|
|
20230816,111300,6622000,6020,6020,6020,6020,0
|
|
20230816,111200,6622000,6020,6020,6020,6020,0
|
|
20230816,111100,6622000,6020,6020,6020,6020,0
|
|
20230816,111000,6622000,6020,6020,6020,6020,0
|
|
20230816,110900,6622000,6020,6020,6020,6020,0
|
|
20230816,110800,6622000,6020,6020,6020,6020,0
|
|
20230816,110700,6622000,6020,6020,6020,6020,0
|
|
20230816,110600,6622000,6020,6020,6020,6020,0
|
|
20230816,110500,6622000,6020,6020,6020,6020,0
|
|
20230816,110400,6622000,6020,6020,6020,6020,0
|
|
20230816,110300,6622000,6020,6020,6020,6020,0
|
|
20230816,110200,6622000,6020,6020,6020,6020,0
|
|
20230816,110100,6622000,6020,6020,6020,6020,0
|
|
20230816,110000,6622000,6020,6020,6020,6020,0
|
|
20230816,105900,6622000,6020,6020,6020,6020,0
|
|
20230816,105800,6622000,6020,6020,6020,6020,0
|
|
20230816,105700,6622000,6020,6020,6020,6020,0
|
|
20230816,105600,6622000,6020,6020,6020,6020,0
|
|
20230816,105500,6622000,6020,6020,6020,6020,0
|
|
20230816,105400,6622000,6020,6020,6020,6020,0
|
|
20230816,105300,6622000,6020,6020,6020,6020,0
|
|
20230816,105200,6622000,6020,6020,6020,6020,0
|
|
20230816,105100,6622000,6020,6020,6020,6020,0
|
|
20230816,105000,6622000,6020,6020,6020,6020,0
|
|
20230816,104900,6622000,6020,6020,6020,6020,0
|
|
20230816,104800,6622000,6020,6020,6020,6020,0
|
|
20230816,104700,6622000,6020,6020,6020,6020,0
|
|
20230816,104600,6622000,6020,6020,6020,6020,0
|
|
20230816,104500,6622000,6020,6020,6020,6020,0
|
|
20230816,104400,6622000,6020,6020,6020,6020,0
|
|
20230816,104300,6622000,6020,6020,6020,6020,0
|
|
20230816,104200,6622000,6020,6020,6020,6020,0
|
|
20230816,104100,6622000,6020,6020,6020,6020,0
|
|
20230816,104000,6622000,6020,6020,6020,6020,0
|
|
20230816,103900,6622000,6020,6020,6020,6020,0
|
|
20230816,103800,6622000,6020,6020,6020,6020,0
|
|
20230816,103700,6622000,6020,6020,6020,6020,0
|
|
20230816,103600,6622000,6020,6020,6020,6020,0
|
|
20230816,103500,6622000,6020,6020,6020,6020,0
|
|
20230816,103400,6622000,6020,6020,6020,6020,0
|
|
20230816,103300,6622000,6020,6020,6020,6020,0
|
|
20230816,103200,6622000,6020,6020,6020,6020,0
|
|
20230816,103100,6622000,6020,6020,6020,6020,0
|
|
20230816,103000,6622000,6020,6020,6020,6020,0
|
|
20230816,102900,6622000,6020,6020,6020,6020,0
|
|
20230816,102800,6622000,6020,6020,6020,6020,0
|
|
20230816,102700,6622000,6020,6020,6020,6020,0
|
|
20230816,102600,6622000,6020,6020,6020,6020,0
|
|
20230816,102500,6622000,6020,6020,6020,6020,0
|
|
20230816,102400,6622000,6020,6020,6020,6020,0
|
|
20230816,102300,6622000,6020,6020,6020,6020,0
|
|
20230816,102200,6622000,6020,6020,6020,6020,0
|
|
20230816,102100,6622000,6020,6020,6020,6020,0
|
|
20230816,102000,6622000,6020,6020,6020,6020,0
|
|
20230816,101900,6622000,6020,6020,6020,6020,0
|
|
20230816,101800,6622000,6020,6020,6020,6020,0
|
|
20230816,101700,6622000,6020,6020,6020,6020,0
|
|
20230816,101600,6622000,6020,6020,6020,6020,0
|
|
20230816,101500,6622000,6020,6020,6020,6020,0
|
|
20230816,101400,6622000,6020,6020,6020,6020,0
|
|
20230816,101300,6622000,6020,6020,6020,6020,0
|
|
20230816,101200,6622000,6020,6020,6020,6020,0
|
|
20230816,101100,6622000,6020,6020,6020,6020,0
|
|
20230816,101000,6622000,6020,6020,6020,6020,0
|
|
20230816,100900,6622000,6020,6020,6020,6020,0
|
|
20230816,100800,6622000,6020,6020,6020,6020,0
|
|
20230816,100700,6622000,6020,6020,6020,6020,0
|
|
20230816,100600,6622000,6020,6020,6020,6020,0
|
|
20230816,100500,6622000,6020,6020,6020,6020,0
|
|
20230816,100400,6622000,6020,6020,6020,6020,0
|
|
20230816,100300,6622000,6020,6020,6020,6020,0
|
|
20230816,100200,6622000,6020,6020,6020,6020,0
|
|
20230816,100100,6622000,6020,6020,6020,6020,0
|
|
20230816,100000,6622000,6020,6020,6020,6020,0
|
|
20230816,095900,6622000,6020,6020,6020,6020,0
|
|
20230816,095800,6622000,6020,6020,6020,6020,0
|
|
20230816,095700,6622000,6020,6020,6020,6020,0
|
|
20230816,095600,6622000,6020,6020,6020,6020,0
|
|
20230816,095500,6622000,6020,6020,6020,6020,0
|
|
20230816,095400,6622000,6020,6020,6020,6020,0
|
|
20230816,095300,6622000,6020,6020,6020,6020,0
|
|
20230816,095200,6622000,6020,6020,6020,6020,0
|
|
20230816,095100,6622000,6020,6020,6020,6020,0
|
|
20230816,095000,6622000,6020,6020,6020,6020,0
|
|
20230816,094900,6622000,6020,6020,6020,6020,0
|
|
20230816,094800,6622000,6020,6020,6020,6020,0
|
|
20230816,094700,6622000,6020,6020,6020,6020,0
|
|
20230816,094600,6622000,6020,6020,6020,6020,0
|
|
20230816,094500,6622000,6020,6020,6020,6020,0
|
|
20230816,094400,6622000,6020,6020,6020,6020,0
|
|
20230816,094300,6622000,6020,6020,6020,6020,0
|
|
20230816,094200,6622000,6020,6020,6020,6020,0
|
|
20230816,094100,6622000,6020,6020,6020,6020,0
|
|
20230816,094000,6622000,6020,6020,6020,6020,0
|
|
20230816,093900,6622000,6020,6020,6020,6020,0
|
|
20230816,093800,6622000,6020,6020,6020,6020,0
|
|
20230816,093700,6622000,6020,6020,6020,6020,0
|
|
20230816,093600,6622000,6020,6020,6020,6020,0
|
|
20230816,093500,6622000,6020,6020,6020,6020,0
|
|
20230816,093400,6622000,6020,6020,6020,6020,0
|
|
20230816,093300,6622000,6020,6020,6020,6020,0
|
|
20230816,093200,6622000,6020,6020,6020,6020,0
|
|
20230816,093100,6622000,6020,6020,6020,6020,0
|
|
20230816,093000,6622000,6020,6020,6020,6020,0
|
|
20230816,092900,6622000,6020,6020,6020,6020,0
|
|
20230816,092800,6622000,6020,6020,6020,6020,0
|
|
20230816,092700,6622000,6020,6020,6020,6020,0
|
|
20230816,092600,6622000,6020,6020,6020,6020,0
|
|
20230816,092500,6622000,6020,6020,6020,6020,0
|
|
20230816,092400,6622000,6020,6020,6020,6020,0
|
|
20230816,092300,6622000,6020,6020,6020,6020,0
|
|
20230816,092200,6622000,6020,6020,6020,6020,0
|
|
20230816,092100,6622000,6020,6020,6020,6020,0
|
|
20230816,092000,6622000,6020,6020,6020,6020,0
|
|
20230816,091900,6622000,6020,6020,6020,6020,0
|
|
20230816,091800,6622000,6020,6020,6020,6020,0
|
|
20230816,091700,6622000,6020,6020,6020,6020,999
|
|
20230816,091600,608020,6020,6020,6020,6020,0
|
|
20230816,091500,608020,6020,6020,6020,6020,0
|
|
20230816,091400,608020,6020,6020,6020,6020,0
|
|
20230816,091300,608020,6020,6020,6020,6020,0
|
|
20230816,091200,608020,6020,6020,6020,6020,0
|
|
20230816,091100,608020,6020,6020,6020,6020,1
|
|
20230816,091000,602000,6020,6020,6020,6020,0
|
|
20230816,090900,602000,6020,6020,6020,6020,0
|
|
20230816,090800,602000,6020,6020,6020,6020,0
|
|
20230816,090700,602000,6020,6020,6020,6020,99
|
|
20230816,090600,6020,6020,6020,6020,6020,0
|
|
20230816,090500,6020,6020,6020,6020,6020,0
|
|
20230816,090400,6020,6020,6020,6020,6020,1
|
|
20230816,090300,0,6020,6020,6020,6020,0
|
|
20230816,090200,0,6020,6020,6020,6020,0
|
|
20230816,090100,0,6020,6020,6020,6020,0
|
|
20230816,090000,0,6020,6020,6020,6020,0
|