678 lines
30 KiB
CSV
678 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,201500,5077046,1399,1299,1399,1299,280
|
|
20230818,201400,5077046,1399,1399,1399,1399,0
|
|
20230818,201300,5077046,1399,1399,1399,1399,0
|
|
20230818,201200,5077046,1399,1399,1399,1399,0
|
|
20230818,201100,5077046,1399,1399,1399,1399,0
|
|
20230818,201000,5077046,1399,1399,1399,1399,0
|
|
20230818,200900,5077046,1399,1399,1399,1399,0
|
|
20230818,200800,5077046,1399,1399,1399,1399,0
|
|
20230818,200700,5077046,1399,1399,1399,1399,0
|
|
20230818,200600,5077046,1399,1399,1399,1399,0
|
|
20230818,200500,5077046,1399,1399,1399,1399,0
|
|
20230818,200400,5077046,1399,1399,1399,1399,0
|
|
20230818,200300,5077046,1399,1399,1399,1399,0
|
|
20230818,200200,5077046,1399,1399,1399,1399,0
|
|
20230818,200100,5077046,1399,1399,1399,1399,0
|
|
20230818,200000,5077046,1399,1399,1399,1399,0
|
|
20230818,195900,5077046,1399,1399,1399,1399,0
|
|
20230818,195800,5077046,1399,1399,1399,1399,0
|
|
20230818,195700,5077046,1399,1399,1399,1399,0
|
|
20230818,195600,5077046,1399,1399,1399,1399,0
|
|
20230818,195500,5077046,1399,1399,1399,1399,0
|
|
20230818,195400,5077046,1399,1399,1399,1399,0
|
|
20230818,195300,5077046,1399,1399,1399,1399,0
|
|
20230818,195200,5077046,1399,1399,1399,1399,0
|
|
20230818,195100,5077046,1399,1399,1399,1399,0
|
|
20230818,195000,5077046,1399,1399,1399,1399,0
|
|
20230818,194900,5077046,1399,1399,1399,1399,0
|
|
20230818,194800,5077046,1399,1399,1399,1399,0
|
|
20230818,194700,5077046,1399,1399,1399,1399,0
|
|
20230818,194600,5077046,1399,1399,1399,1399,0
|
|
20230818,194500,5077046,1399,1299,1399,1299,280
|
|
20230818,194400,5077046,1399,1399,1399,1399,0
|
|
20230818,194300,5077046,1399,1399,1399,1399,0
|
|
20230818,194200,5077046,1399,1399,1399,1399,0
|
|
20230818,194100,5077046,1399,1399,1399,1399,0
|
|
20230818,194000,5077046,1399,1399,1399,1399,0
|
|
20230818,193900,5077046,1399,1399,1399,1399,0
|
|
20230818,193800,5077046,1399,1399,1399,1399,0
|
|
20230818,193700,5077046,1399,1399,1399,1399,0
|
|
20230818,193600,5077046,1399,1399,1399,1399,0
|
|
20230818,193500,5077046,1399,1399,1399,1399,0
|
|
20230818,193400,5077046,1399,1399,1399,1399,0
|
|
20230818,193300,5077046,1399,1399,1399,1399,0
|
|
20230818,193200,5077046,1399,1399,1399,1399,0
|
|
20230818,193100,5077046,1399,1399,1399,1399,0
|
|
20230818,193000,5077046,1399,1399,1399,1399,0
|
|
20230818,192900,5077046,1399,1399,1399,1399,0
|
|
20230818,192800,5077046,1399,1399,1399,1399,0
|
|
20230818,192700,5077046,1399,1399,1399,1399,0
|
|
20230818,192600,5077046,1399,1399,1399,1399,0
|
|
20230818,192500,5077046,1399,1399,1399,1399,0
|
|
20230818,192400,5077046,1399,1399,1399,1399,0
|
|
20230818,192300,5077046,1399,1399,1399,1399,0
|
|
20230818,192200,5077046,1399,1399,1399,1399,0
|
|
20230818,192100,5077046,1399,1399,1399,1399,0
|
|
20230818,192000,5077046,1399,1399,1399,1399,0
|
|
20230818,191900,5077046,1399,1399,1399,1399,0
|
|
20230818,191800,5077046,1399,1399,1399,1399,0
|
|
20230818,191700,5077046,1399,1399,1399,1399,0
|
|
20230818,191600,5077046,1399,1399,1399,1399,0
|
|
20230818,191500,5077046,1399,1299,1399,1299,280
|
|
20230818,191400,5077046,1399,1399,1399,1399,0
|
|
20230818,191300,5077046,1399,1399,1399,1399,0
|
|
20230818,191200,5077046,1399,1399,1399,1399,0
|
|
20230818,191100,5077046,1399,1399,1399,1399,0
|
|
20230818,191000,5077046,1399,1399,1399,1399,0
|
|
20230818,190900,5077046,1399,1399,1399,1399,0
|
|
20230818,190800,5077046,1399,1399,1399,1399,0
|
|
20230818,190700,5077046,1399,1399,1399,1399,0
|
|
20230818,190600,5077046,1399,1399,1399,1399,0
|
|
20230818,190500,5077046,1399,1399,1399,1399,0
|
|
20230818,190400,5077046,1399,1399,1399,1399,0
|
|
20230818,190300,5077046,1399,1399,1399,1399,0
|
|
20230818,190200,5077046,1399,1399,1399,1399,0
|
|
20230818,190100,5077046,1399,1399,1399,1399,0
|
|
20230818,190000,5077046,1399,1399,1399,1399,0
|
|
20230818,185900,5077046,1399,1399,1399,1399,0
|
|
20230818,185800,5077046,1399,1399,1399,1399,0
|
|
20230818,185700,5077046,1399,1399,1399,1399,0
|
|
20230818,185600,5077046,1399,1399,1399,1399,0
|
|
20230818,185500,5077046,1399,1399,1399,1399,0
|
|
20230818,185400,5077046,1399,1399,1399,1399,0
|
|
20230818,185300,5077046,1399,1399,1399,1399,0
|
|
20230818,185200,5077046,1399,1399,1399,1399,0
|
|
20230818,185100,5077046,1399,1399,1399,1399,0
|
|
20230818,185000,5077046,1399,1399,1399,1399,0
|
|
20230818,184900,5077046,1399,1399,1399,1399,0
|
|
20230818,184800,5077046,1399,1399,1399,1399,0
|
|
20230818,184700,5077046,1399,1399,1399,1399,0
|
|
20230818,184600,5077046,1399,1399,1399,1399,0
|
|
20230818,184500,5077046,1399,1299,1399,1299,280
|
|
20230818,184400,5077046,1399,1399,1399,1399,0
|
|
20230818,184300,5077046,1399,1399,1399,1399,0
|
|
20230818,184200,5077046,1399,1399,1399,1399,0
|
|
20230818,184100,5077046,1399,1399,1399,1399,0
|
|
20230818,184000,5077046,1399,1399,1399,1399,0
|
|
20230818,183900,5077046,1399,1399,1399,1399,0
|
|
20230818,183800,5077046,1399,1399,1399,1399,0
|
|
20230818,183700,5077046,1399,1399,1399,1399,0
|
|
20230818,183600,5077046,1399,1399,1399,1399,0
|
|
20230818,183500,5077046,1399,1399,1399,1399,0
|
|
20230818,183400,5077046,1399,1399,1399,1399,0
|
|
20230818,183300,5077046,1399,1399,1399,1399,0
|
|
20230818,183200,5077046,1399,1399,1399,1399,0
|
|
20230818,183100,5077046,1399,1399,1399,1399,0
|
|
20230818,183000,5077046,1399,1399,1399,1399,0
|
|
20230818,182900,5077046,1399,1399,1399,1399,0
|
|
20230818,182800,5077046,1399,1399,1399,1399,0
|
|
20230818,182700,5077046,1399,1399,1399,1399,0
|
|
20230818,182600,5077046,1399,1399,1399,1399,0
|
|
20230818,182500,5077046,1399,1399,1399,1399,0
|
|
20230818,182400,5077046,1399,1399,1399,1399,0
|
|
20230818,182300,5077046,1399,1399,1399,1399,0
|
|
20230818,182200,5077046,1399,1399,1399,1399,0
|
|
20230818,182100,5077046,1399,1399,1399,1399,0
|
|
20230818,182000,5077046,1399,1399,1399,1399,0
|
|
20230818,181900,5077046,1399,1399,1399,1399,0
|
|
20230818,181800,5077046,1399,1399,1399,1399,0
|
|
20230818,181700,5077046,1399,1399,1399,1399,0
|
|
20230818,181600,5077046,1399,1399,1399,1399,0
|
|
20230818,181500,5077046,1399,1299,1399,1299,280
|
|
20230818,181400,5077046,1399,1399,1399,1399,0
|
|
20230818,181300,5077046,1399,1399,1399,1399,0
|
|
20230818,181200,5077046,1399,1399,1399,1399,0
|
|
20230818,181100,5077046,1399,1399,1399,1399,0
|
|
20230818,181000,5077046,1399,1399,1399,1399,0
|
|
20230818,180900,5077046,1399,1399,1399,1399,0
|
|
20230818,180800,5077046,1399,1399,1399,1399,0
|
|
20230818,180700,5077046,1399,1399,1399,1399,0
|
|
20230818,180600,5077046,1399,1399,1399,1399,0
|
|
20230818,180500,5077046,1399,1399,1399,1399,0
|
|
20230818,180400,5077046,1399,1399,1399,1399,0
|
|
20230818,180300,5077046,1399,1399,1399,1399,0
|
|
20230818,180200,5077046,1399,1399,1399,1399,0
|
|
20230818,180100,5077046,1399,1399,1399,1399,0
|
|
20230818,180000,5077046,1399,1399,1399,1399,0
|
|
20230818,175900,5077046,1399,1399,1399,1399,0
|
|
20230818,175800,5077046,1399,1399,1399,1399,0
|
|
20230818,175700,5077046,1399,1399,1399,1399,0
|
|
20230818,175600,5077046,1399,1399,1399,1399,0
|
|
20230818,175500,5077046,1399,1399,1399,1399,0
|
|
20230818,175400,5077046,1399,1399,1399,1399,0
|
|
20230818,175300,5077046,1399,1399,1399,1399,0
|
|
20230818,175200,5077046,1399,1399,1399,1399,0
|
|
20230818,175100,5077046,1399,1399,1399,1399,0
|
|
20230818,175000,5077046,1399,1399,1399,1399,0
|
|
20230818,174900,5077046,1399,1399,1399,1399,0
|
|
20230818,174800,5077046,1399,1399,1399,1399,0
|
|
20230818,174700,5077046,1399,1399,1399,1399,0
|
|
20230818,174600,5077046,1399,1399,1399,1399,0
|
|
20230818,174500,5077046,1399,1299,1399,1299,280
|
|
20230818,174400,5077046,1399,1399,1399,1399,0
|
|
20230818,174300,5077046,1399,1399,1399,1399,0
|
|
20230818,174200,5077046,1399,1399,1399,1399,0
|
|
20230818,174100,5077046,1399,1399,1399,1399,0
|
|
20230818,174000,5077046,1399,1399,1399,1399,0
|
|
20230818,173900,5077046,1399,1399,1399,1399,0
|
|
20230818,173800,5077046,1399,1399,1399,1399,0
|
|
20230818,173700,5077046,1399,1399,1399,1399,0
|
|
20230818,173600,5077046,1399,1399,1399,1399,0
|
|
20230818,173500,5077046,1399,1399,1399,1399,0
|
|
20230818,173400,5077046,1399,1399,1399,1399,0
|
|
20230818,173300,5077046,1399,1399,1399,1399,0
|
|
20230818,173200,5077046,1399,1399,1399,1399,0
|
|
20230818,173100,5077046,1399,1399,1399,1399,0
|
|
20230818,173000,5077046,1399,1399,1399,1399,0
|
|
20230818,172900,5077046,1399,1399,1399,1399,0
|
|
20230818,172800,5077046,1399,1399,1399,1399,0
|
|
20230818,172700,5077046,1399,1399,1399,1399,0
|
|
20230818,172600,5077046,1399,1399,1399,1399,0
|
|
20230818,172500,5077046,1399,1399,1399,1399,0
|
|
20230818,172400,5077046,1399,1399,1399,1399,0
|
|
20230818,172300,5077046,1399,1399,1399,1399,0
|
|
20230818,172200,5077046,1399,1399,1399,1399,0
|
|
20230818,172100,5077046,1399,1399,1399,1399,0
|
|
20230818,172000,5077046,1399,1399,1399,1399,0
|
|
20230818,171900,5077046,1399,1399,1399,1399,0
|
|
20230818,171800,5077046,1399,1399,1399,1399,0
|
|
20230818,171700,5077046,1399,1399,1399,1399,0
|
|
20230818,171600,5077046,1399,1399,1399,1399,0
|
|
20230818,171500,5077046,1399,1299,1399,1299,280
|
|
20230818,171400,5077046,1399,1399,1399,1399,0
|
|
20230818,171300,5077046,1399,1399,1399,1399,0
|
|
20230818,171200,5077046,1399,1399,1399,1399,0
|
|
20230818,171100,5077046,1399,1399,1399,1399,0
|
|
20230818,171000,5077046,1399,1399,1399,1399,0
|
|
20230818,170900,5077046,1399,1399,1399,1399,0
|
|
20230818,170800,5077046,1399,1399,1399,1399,0
|
|
20230818,170700,5077046,1399,1399,1399,1399,0
|
|
20230818,170600,5077046,1399,1399,1399,1399,0
|
|
20230818,170500,5077046,1399,1399,1399,1399,0
|
|
20230818,170400,5077046,1399,1399,1399,1399,0
|
|
20230818,170300,5077046,1399,1399,1399,1399,0
|
|
20230818,170200,5077046,1399,1399,1399,1399,0
|
|
20230818,170100,5077046,1399,1399,1399,1399,0
|
|
20230818,170000,5077046,1399,1399,1399,1399,0
|
|
20230818,165900,5077046,1399,1399,1399,1399,0
|
|
20230818,165800,5077046,1399,1399,1399,1399,0
|
|
20230818,165700,5077046,1399,1399,1399,1399,0
|
|
20230818,165600,5077046,1399,1399,1399,1399,0
|
|
20230818,165500,5077046,1399,1399,1399,1399,0
|
|
20230818,165400,5077046,1399,1399,1399,1399,0
|
|
20230818,165300,5077046,1399,1399,1399,1399,0
|
|
20230818,165200,5077046,1399,1399,1399,1399,0
|
|
20230818,165100,5077046,1399,1399,1399,1399,0
|
|
20230818,165000,5077046,1399,1399,1399,1399,0
|
|
20230818,164900,5077046,1399,1399,1399,1399,0
|
|
20230818,164800,5077046,1399,1399,1399,1399,0
|
|
20230818,164700,5077046,1399,1399,1399,1399,0
|
|
20230818,164600,5077046,1399,1399,1399,1399,0
|
|
20230818,164500,5077046,1399,1299,1399,1299,280
|
|
20230818,164400,5077046,1399,1399,1399,1399,0
|
|
20230818,164300,5077046,1399,1399,1399,1399,0
|
|
20230818,164200,5077046,1399,1399,1399,1399,0
|
|
20230818,164100,5077046,1399,1399,1399,1399,0
|
|
20230818,164000,5077046,1399,1399,1399,1399,0
|
|
20230818,163900,5077046,1399,1399,1399,1399,0
|
|
20230818,163800,5077046,1399,1399,1399,1399,0
|
|
20230818,163700,5077046,1399,1399,1399,1399,0
|
|
20230818,163600,5077046,1399,1399,1399,1399,0
|
|
20230818,163500,5077046,1399,1399,1399,1399,0
|
|
20230818,163400,5077046,1399,1399,1399,1399,0
|
|
20230818,163300,5077046,1399,1399,1399,1399,0
|
|
20230818,163200,5077046,1399,1399,1399,1399,0
|
|
20230818,163100,5077046,1399,1399,1399,1399,0
|
|
20230818,163000,5077046,1399,1399,1399,1399,0
|
|
20230818,162900,5077046,1399,1399,1399,1399,0
|
|
20230818,162800,5077046,1399,1399,1399,1399,0
|
|
20230818,162700,5077046,1399,1399,1399,1399,0
|
|
20230818,162600,5077046,1399,1399,1399,1399,0
|
|
20230818,162500,5077046,1399,1399,1399,1399,0
|
|
20230818,162400,5077046,1399,1399,1399,1399,0
|
|
20230818,162300,5077046,1399,1399,1399,1399,0
|
|
20230818,162200,5077046,1399,1399,1399,1399,0
|
|
20230818,162100,5077046,1399,1399,1399,1399,0
|
|
20230818,162000,5077046,1399,1399,1399,1399,0
|
|
20230818,161900,5077046,1399,1399,1399,1399,0
|
|
20230818,161800,5077046,1399,1399,1399,1399,0
|
|
20230818,161700,5077046,1399,1399,1399,1399,0
|
|
20230818,161600,5077046,1399,1399,1399,1399,0
|
|
20230818,161500,5077046,1399,1299,1399,1299,280
|
|
20230818,161400,5077046,1399,1399,1399,1399,0
|
|
20230818,161300,5077046,1399,1399,1399,1399,0
|
|
20230818,161200,5077046,1399,1399,1399,1399,0
|
|
20230818,161100,5077046,1399,1399,1399,1399,0
|
|
20230818,161000,5077046,1399,1399,1399,1399,0
|
|
20230818,160900,5077046,1399,1399,1399,1399,0
|
|
20230818,160800,5077046,1399,1399,1399,1399,0
|
|
20230818,160700,5077046,1399,1399,1399,1399,0
|
|
20230818,160600,5077046,1399,1399,1399,1399,0
|
|
20230818,160500,5077046,1399,1399,1399,1399,0
|
|
20230818,160400,5077046,1399,1399,1399,1399,0
|
|
20230818,160300,5077046,1399,1399,1399,1399,0
|
|
20230818,160200,5077046,1399,1399,1399,1399,0
|
|
20230818,160100,5077046,1399,1399,1399,1399,0
|
|
20230818,160000,5077046,1399,1399,1399,1399,0
|
|
20230818,155900,5077046,1399,1399,1399,1399,0
|
|
20230818,155800,5077046,1399,1399,1399,1399,0
|
|
20230818,155700,5077046,1399,1399,1399,1399,0
|
|
20230818,155600,5077046,1399,1399,1399,1399,0
|
|
20230818,155500,5077046,1399,1399,1399,1399,0
|
|
20230818,155400,5077046,1399,1399,1399,1399,0
|
|
20230818,155300,5077046,1399,1399,1399,1399,0
|
|
20230818,155200,5077046,1399,1399,1399,1399,0
|
|
20230818,155100,5077046,1399,1399,1399,1399,0
|
|
20230818,155000,5077046,1399,1399,1399,1399,0
|
|
20230818,154900,5077046,1399,1399,1399,1399,0
|
|
20230818,154800,5077046,1399,1399,1399,1399,0
|
|
20230818,154700,5077046,1399,1399,1399,1399,0
|
|
20230818,154600,5077046,1399,1399,1399,1399,0
|
|
20230818,154500,5077046,1399,1299,1399,1299,280
|
|
20230818,154400,5077046,1399,1399,1399,1399,0
|
|
20230818,154300,5077046,1399,1399,1399,1399,0
|
|
20230818,154200,5077046,1399,1399,1399,1399,0
|
|
20230818,154100,5077046,1399,1399,1399,1399,0
|
|
20230818,154000,5077046,1399,1399,1399,1399,0
|
|
20230818,153900,5077046,1399,1399,1399,1399,0
|
|
20230818,153800,5077046,1399,1399,1399,1399,0
|
|
20230818,153700,5077046,1399,1399,1399,1399,0
|
|
20230818,153600,5077046,1399,1399,1399,1399,0
|
|
20230818,153500,5077046,1399,1399,1399,1399,0
|
|
20230818,153400,5077046,1399,1399,1399,1399,0
|
|
20230818,153300,5077046,1399,1399,1399,1399,0
|
|
20230818,153200,5077046,1399,1399,1399,1399,0
|
|
20230818,153100,5077046,1399,1399,1399,1399,0
|
|
20230818,153000,5077046,1399,1399,1399,1399,0
|
|
20230818,152900,5077046,1399,1399,1399,1399,0
|
|
20230818,152800,5077046,1399,1399,1399,1399,0
|
|
20230818,152700,5077046,1399,1399,1399,1399,0
|
|
20230818,152600,5077046,1399,1399,1399,1399,0
|
|
20230818,152500,5077046,1399,1399,1399,1399,0
|
|
20230818,152400,5077046,1399,1399,1399,1399,0
|
|
20230818,152300,5077046,1399,1399,1399,1399,0
|
|
20230818,152200,5077046,1399,1399,1399,1399,0
|
|
20230818,152100,5077046,1399,1399,1399,1399,0
|
|
20230818,152000,5077046,1399,1399,1399,1399,0
|
|
20230818,151900,5077046,1399,1299,1399,1299,280
|
|
20230818,151800,4712216,1299,1299,1299,1299,13
|
|
20230818,151700,4695329,1299,1299,1299,1299,0
|
|
20230818,151600,4695329,1299,1299,1299,1299,0
|
|
20230818,151500,4695329,1299,1299,1299,1299,0
|
|
20230818,151400,4695329,1299,1299,1299,1299,0
|
|
20230818,151300,4695329,1299,1299,1299,1299,5
|
|
20230818,151200,4688834,1299,1299,1299,1299,0
|
|
20230818,151100,4688834,1299,1299,1299,1299,0
|
|
20230818,151000,4688834,1299,1299,1299,1299,0
|
|
20230818,150900,4688834,1299,1299,1299,1299,0
|
|
20230818,150800,4688834,1299,1299,1299,1299,0
|
|
20230818,150700,4688834,1299,1299,1299,1299,0
|
|
20230818,150600,4688834,1299,1299,1299,1299,0
|
|
20230818,150500,4688834,1299,1299,1299,1299,0
|
|
20230818,150400,4688834,1299,1299,1299,1299,0
|
|
20230818,150300,4688834,1299,1299,1299,1299,0
|
|
20230818,150200,4688834,1299,1299,1299,1299,0
|
|
20230818,150100,4688834,1299,1299,1299,1299,0
|
|
20230818,150000,4688834,1299,1299,1299,1299,0
|
|
20230818,145900,4688834,1299,1299,1299,1299,0
|
|
20230818,145800,4688834,1299,1299,1299,1299,0
|
|
20230818,145700,4688834,1299,1299,1299,1299,0
|
|
20230818,145600,4688834,1299,1299,1299,1299,0
|
|
20230818,145500,4688834,1299,1299,1299,1299,0
|
|
20230818,145400,4688834,1299,1299,1299,1299,1
|
|
20230818,145300,4687535,1298,1298,1298,1298,0
|
|
20230818,145200,4687535,1298,1298,1298,1298,0
|
|
20230818,145100,4687535,1298,1298,1298,1298,0
|
|
20230818,145000,4687535,1298,1298,1298,1298,0
|
|
20230818,144900,4687535,1298,1298,1298,1298,0
|
|
20230818,144800,4687535,1298,1298,1298,1298,0
|
|
20230818,144700,4687535,1298,1298,1298,1298,0
|
|
20230818,144600,4687535,1298,1298,1298,1298,0
|
|
20230818,144500,4687535,1298,1298,1298,1298,0
|
|
20230818,144400,4687535,1298,1298,1298,1298,0
|
|
20230818,144300,4687535,1298,1298,1298,1298,0
|
|
20230818,144200,4687535,1298,1298,1298,1298,0
|
|
20230818,144100,4687535,1298,1298,1298,1298,0
|
|
20230818,144000,4687535,1298,1298,1298,1298,0
|
|
20230818,143900,4687535,1298,1298,1298,1298,0
|
|
20230818,143800,4687535,1298,1298,1298,1298,0
|
|
20230818,143700,4687535,1298,1298,1298,1298,0
|
|
20230818,143600,4687535,1298,1298,1298,1298,0
|
|
20230818,143500,4687535,1298,1298,1298,1298,0
|
|
20230818,143400,4687535,1298,1298,1298,1298,0
|
|
20230818,143300,4687535,1298,1298,1298,1298,0
|
|
20230818,143200,4687535,1298,1298,1298,1298,1
|
|
20230818,143100,4686237,1250,1250,1250,1250,0
|
|
20230818,143000,4686237,1250,1250,1250,1250,285
|
|
20230818,142900,4329987,1250,1250,1250,1250,0
|
|
20230818,142800,4329987,1250,1250,1250,1250,0
|
|
20230818,142700,4329987,1250,1250,1250,1250,0
|
|
20230818,142600,4329987,1250,1250,1250,1250,0
|
|
20230818,142500,4329987,1250,1250,1250,1250,0
|
|
20230818,142400,4329987,1250,1250,1250,1250,0
|
|
20230818,142300,4329987,1250,1250,1250,1250,0
|
|
20230818,142200,4329987,1250,1250,1250,1250,0
|
|
20230818,142100,4329987,1250,1250,1250,1250,0
|
|
20230818,142000,4329987,1250,1250,1250,1250,0
|
|
20230818,141900,4329987,1250,1250,1250,1250,0
|
|
20230818,141800,4329987,1250,1250,1250,1250,500
|
|
20230818,141700,3704987,1260,1260,1260,1260,0
|
|
20230818,141600,3704987,1260,1260,1260,1260,0
|
|
20230818,141500,3704987,1260,1260,1260,1260,0
|
|
20230818,141400,3704987,1260,1260,1260,1260,0
|
|
20230818,141300,3704987,1260,1260,1260,1260,0
|
|
20230818,141200,3704987,1260,1260,1260,1260,0
|
|
20230818,141100,3704987,1260,1260,1260,1260,0
|
|
20230818,141000,3704987,1260,1260,1260,1260,0
|
|
20230818,140900,3704987,1260,1260,1260,1260,0
|
|
20230818,140800,3704987,1260,1260,1260,1260,0
|
|
20230818,140700,3704987,1260,1260,1260,1260,0
|
|
20230818,140600,3704987,1260,1260,1260,1260,0
|
|
20230818,140500,3704987,1260,1260,1260,1260,0
|
|
20230818,140400,3704987,1260,1260,1260,1260,0
|
|
20230818,140300,3704987,1260,1260,1260,1260,0
|
|
20230818,140200,3704987,1260,1260,1260,1260,0
|
|
20230818,140100,3704987,1260,1260,1260,1260,0
|
|
20230818,140000,3704987,1260,1260,1260,1260,0
|
|
20230818,135900,3704987,1260,1260,1260,1260,0
|
|
20230818,135800,3704987,1260,1260,1260,1260,0
|
|
20230818,135700,3704987,1260,1260,1260,1260,0
|
|
20230818,135600,3704987,1260,1260,1260,1260,0
|
|
20230818,135500,3704987,1260,1260,1260,1260,0
|
|
20230818,135400,3704987,1260,1260,1260,1260,0
|
|
20230818,135300,3704987,1260,1260,1260,1260,0
|
|
20230818,135200,3704987,1260,1260,1260,1260,0
|
|
20230818,135100,3704987,1260,1260,1260,1260,0
|
|
20230818,135000,3704987,1260,1260,1260,1260,0
|
|
20230818,134900,3704987,1260,1260,1260,1260,0
|
|
20230818,134800,3704987,1260,1260,1260,1260,0
|
|
20230818,134700,3704987,1260,1260,1260,1260,0
|
|
20230818,134600,3704987,1260,1260,1260,1260,0
|
|
20230818,134500,3704987,1260,1260,1260,1260,0
|
|
20230818,134400,3704987,1260,1260,1260,1260,0
|
|
20230818,134300,3704987,1260,1260,1260,1260,0
|
|
20230818,134200,3704987,1260,1260,1260,1260,0
|
|
20230818,134100,3704987,1260,1260,1260,1260,0
|
|
20230818,134000,3704987,1260,1260,1260,1260,0
|
|
20230818,133900,3704987,1260,1260,1260,1260,0
|
|
20230818,133800,3704987,1260,1260,1260,1260,0
|
|
20230818,133700,3704987,1260,1260,1260,1260,0
|
|
20230818,133600,3704987,1260,1260,1260,1260,0
|
|
20230818,133500,3704987,1260,1260,1260,1260,0
|
|
20230818,133400,3704987,1260,1260,1260,1260,0
|
|
20230818,133300,3704987,1260,1260,1260,1260,0
|
|
20230818,133200,3704987,1260,1260,1260,1260,0
|
|
20230818,133100,3704987,1260,1260,1260,1260,0
|
|
20230818,133000,3704987,1260,1260,1260,1260,0
|
|
20230818,132900,3704987,1260,1260,1260,1260,0
|
|
20230818,132800,3704987,1260,1260,1260,1260,0
|
|
20230818,132700,3704987,1260,1260,1260,1260,0
|
|
20230818,132600,3704987,1260,1260,1260,1260,0
|
|
20230818,132500,3704987,1260,1260,1260,1260,0
|
|
20230818,132400,3704987,1260,1260,1260,1260,0
|
|
20230818,132300,3704987,1260,1260,1260,1260,0
|
|
20230818,132200,3704987,1260,1260,1260,1260,0
|
|
20230818,132100,3704987,1260,1260,1260,1260,1
|
|
20230818,132000,3703727,1260,1260,1260,1260,0
|
|
20230818,131900,3703727,1260,1260,1260,1260,11
|
|
20230818,131800,3689867,1260,1260,1260,1260,0
|
|
20230818,131700,3689867,1260,1260,1260,1260,2
|
|
20230818,131600,3687347,1200,1200,1200,1200,0
|
|
20230818,131500,3687347,1200,1200,1200,1200,0
|
|
20230818,131400,3687347,1200,1200,1200,1200,0
|
|
20230818,131300,3687347,1200,1200,1200,1200,0
|
|
20230818,131200,3687347,1200,1260,1260,1200,1000
|
|
20230818,131100,2459433,1297,1297,1297,1297,0
|
|
20230818,131000,2459433,1297,1297,1297,1297,0
|
|
20230818,130900,2459433,1297,1297,1297,1297,0
|
|
20230818,130800,2459433,1297,1297,1297,1297,0
|
|
20230818,130700,2459433,1297,1297,1297,1297,0
|
|
20230818,130600,2459433,1297,1297,1297,1297,10
|
|
20230818,130500,2446463,1297,1297,1297,1297,10
|
|
20230818,130400,2433493,1297,1297,1297,1297,0
|
|
20230818,130300,2433493,1297,1297,1297,1297,0
|
|
20230818,130200,2433493,1297,1297,1297,1297,0
|
|
20230818,130100,2433493,1297,1297,1297,1297,0
|
|
20230818,130000,2433493,1297,1297,1297,1297,0
|
|
20230818,125900,2433493,1297,1297,1297,1297,0
|
|
20230818,125800,2433493,1297,1297,1297,1297,0
|
|
20230818,125700,2433493,1297,1297,1297,1297,0
|
|
20230818,125600,2433493,1297,1297,1297,1297,0
|
|
20230818,125500,2433493,1297,1297,1297,1297,0
|
|
20230818,125400,2433493,1297,1297,1297,1297,0
|
|
20230818,125300,2433493,1297,1297,1297,1297,0
|
|
20230818,125200,2433493,1297,1297,1297,1297,0
|
|
20230818,125100,2433493,1297,1297,1297,1297,0
|
|
20230818,125000,2433493,1297,1297,1297,1297,0
|
|
20230818,124900,2433493,1297,1297,1297,1297,1
|
|
20230818,124800,2432196,1260,1260,1260,1260,0
|
|
20230818,124700,2432196,1260,1260,1260,1260,0
|
|
20230818,124600,2432196,1260,1260,1260,1260,0
|
|
20230818,124500,2432196,1260,1260,1260,1260,0
|
|
20230818,124400,2432196,1260,1260,1260,1260,0
|
|
20230818,124300,2432196,1260,1260,1260,1260,0
|
|
20230818,124200,2432196,1260,1260,1260,1260,0
|
|
20230818,124100,2432196,1260,1260,1260,1260,0
|
|
20230818,124000,2432196,1260,1260,1260,1260,0
|
|
20230818,123900,2432196,1260,1260,1260,1260,0
|
|
20230818,123800,2432196,1260,1260,1260,1260,0
|
|
20230818,123700,2432196,1260,1260,1260,1260,0
|
|
20230818,123600,2432196,1260,1260,1260,1260,0
|
|
20230818,123500,2432196,1260,1260,1260,1260,0
|
|
20230818,123400,2432196,1260,1260,1260,1260,0
|
|
20230818,123300,2432196,1260,1260,1260,1260,0
|
|
20230818,123200,2432196,1260,1260,1260,1260,0
|
|
20230818,123100,2432196,1260,1260,1260,1260,0
|
|
20230818,123000,2432196,1260,1260,1260,1260,0
|
|
20230818,122900,2432196,1260,1260,1260,1260,0
|
|
20230818,122800,2432196,1260,1260,1260,1260,0
|
|
20230818,122700,2432196,1260,1260,1260,1260,0
|
|
20230818,122600,2432196,1260,1260,1260,1260,0
|
|
20230818,122500,2432196,1260,1260,1260,1260,0
|
|
20230818,122400,2432196,1260,1260,1260,1260,0
|
|
20230818,122300,2432196,1260,1260,1260,1260,0
|
|
20230818,122200,2432196,1260,1260,1260,1260,0
|
|
20230818,122100,2432196,1260,1260,1260,1260,0
|
|
20230818,122000,2432196,1260,1260,1260,1260,0
|
|
20230818,121900,2432196,1260,1260,1260,1260,0
|
|
20230818,121800,2432196,1260,1260,1260,1260,0
|
|
20230818,121700,2432196,1260,1260,1260,1260,0
|
|
20230818,121600,2432196,1260,1260,1260,1260,0
|
|
20230818,121500,2432196,1260,1260,1260,1260,58
|
|
20230818,121400,2359116,1260,1260,1260,1260,100
|
|
20230818,121300,2233116,1260,1260,1260,1260,5
|
|
20230818,121200,2226816,1260,1260,1260,1260,10
|
|
20230818,121100,2214216,1260,1260,1260,1260,0
|
|
20230818,121000,2214216,1260,1260,1260,1260,0
|
|
20230818,120900,2214216,1260,1260,1260,1260,0
|
|
20230818,120800,2214216,1260,1260,1260,1260,0
|
|
20230818,120700,2214216,1260,1262,1262,1260,439
|
|
20230818,120600,1660774,1299,1299,1299,1299,0
|
|
20230818,120500,1660774,1299,1299,1299,1299,0
|
|
20230818,120400,1660774,1299,1299,1299,1299,0
|
|
20230818,120300,1660774,1299,1299,1299,1299,0
|
|
20230818,120200,1660774,1299,1299,1299,1299,0
|
|
20230818,120100,1660774,1299,1299,1299,1299,0
|
|
20230818,120000,1660774,1299,1299,1299,1299,0
|
|
20230818,115900,1660774,1299,1299,1299,1299,0
|
|
20230818,115800,1660774,1299,1299,1299,1299,0
|
|
20230818,115700,1660774,1299,1299,1299,1299,0
|
|
20230818,115600,1660774,1299,1299,1299,1299,0
|
|
20230818,115500,1660774,1299,1299,1299,1299,0
|
|
20230818,115400,1660774,1299,1299,1299,1299,0
|
|
20230818,115300,1660774,1299,1299,1299,1299,0
|
|
20230818,115200,1660774,1299,1299,1299,1299,0
|
|
20230818,115100,1660774,1299,1299,1299,1299,0
|
|
20230818,115000,1660774,1299,1299,1299,1299,0
|
|
20230818,114900,1660774,1299,1299,1299,1299,0
|
|
20230818,114800,1660774,1299,1299,1299,1299,0
|
|
20230818,114700,1660774,1299,1299,1299,1299,0
|
|
20230818,114600,1660774,1299,1299,1299,1299,0
|
|
20230818,114500,1660774,1299,1299,1299,1299,0
|
|
20230818,114400,1660774,1299,1299,1299,1299,0
|
|
20230818,114300,1660774,1299,1299,1299,1299,1
|
|
20230818,114200,1659475,1299,1299,1299,1299,0
|
|
20230818,114100,1659475,1299,1299,1299,1299,300
|
|
20230818,114000,1269775,1299,1299,1299,1299,200
|
|
20230818,113900,1009975,1299,1299,1299,1299,0
|
|
20230818,113800,1009975,1299,1299,1299,1299,20
|
|
20230818,113700,983995,1299,1299,1299,1299,10
|
|
20230818,113600,971005,1299,1299,1299,1299,0
|
|
20230818,113500,971005,1299,1299,1299,1299,0
|
|
20230818,113400,971005,1299,1299,1299,1299,0
|
|
20230818,113300,971005,1299,1299,1299,1299,0
|
|
20230818,113200,971005,1299,1299,1299,1299,0
|
|
20230818,113100,971005,1299,1299,1299,1299,0
|
|
20230818,113000,971005,1299,1299,1299,1299,0
|
|
20230818,112900,971005,1299,1299,1299,1299,0
|
|
20230818,112800,971005,1299,1299,1299,1299,0
|
|
20230818,112700,971005,1299,1299,1299,1299,0
|
|
20230818,112600,971005,1299,1299,1299,1299,0
|
|
20230818,112500,971005,1299,1299,1299,1299,0
|
|
20230818,112400,971005,1299,1299,1299,1299,0
|
|
20230818,112300,971005,1299,1299,1299,1299,0
|
|
20230818,112200,971005,1299,1299,1299,1299,0
|
|
20230818,112100,971005,1299,1299,1299,1299,0
|
|
20230818,112000,971005,1299,1299,1299,1299,0
|
|
20230818,111900,971005,1299,1299,1299,1299,0
|
|
20230818,111800,971005,1299,1299,1299,1299,0
|
|
20230818,111700,971005,1299,1299,1299,1299,0
|
|
20230818,111600,971005,1299,1299,1299,1299,0
|
|
20230818,111500,971005,1299,1299,1299,1299,45
|
|
20230818,111400,912550,1300,1300,1300,1300,0
|
|
20230818,111300,912550,1300,1300,1300,1300,0
|
|
20230818,111200,912550,1300,1300,1300,1300,0
|
|
20230818,111100,912550,1300,1300,1300,1300,0
|
|
20230818,111000,912550,1300,1300,1300,1300,0
|
|
20230818,110900,912550,1300,1300,1300,1300,0
|
|
20230818,110800,912550,1300,1300,1300,1300,0
|
|
20230818,110700,912550,1300,1300,1300,1300,0
|
|
20230818,110600,912550,1300,1300,1300,1300,0
|
|
20230818,110500,912550,1300,1300,1300,1300,0
|
|
20230818,110400,912550,1300,1300,1300,1300,0
|
|
20230818,110300,912550,1300,1300,1300,1300,0
|
|
20230818,110200,912550,1300,1300,1300,1300,0
|
|
20230818,110100,912550,1300,1300,1300,1300,0
|
|
20230818,110000,912550,1300,1300,1300,1300,0
|
|
20230818,105900,912550,1300,1300,1300,1300,0
|
|
20230818,105800,912550,1300,1300,1300,1300,0
|
|
20230818,105700,912550,1300,1300,1300,1300,0
|
|
20230818,105600,912550,1300,1300,1300,1300,0
|
|
20230818,105500,912550,1300,1300,1300,1300,0
|
|
20230818,105400,912550,1300,1300,1300,1300,0
|
|
20230818,105300,912550,1300,1300,1300,1300,0
|
|
20230818,105200,912550,1300,1300,1300,1300,0
|
|
20230818,105100,912550,1300,1300,1300,1300,0
|
|
20230818,105000,912550,1300,1300,1300,1300,0
|
|
20230818,104900,912550,1300,1300,1300,1300,29
|
|
20230818,104800,874850,1300,1300,1300,1300,0
|
|
20230818,104700,874850,1300,1300,1300,1300,0
|
|
20230818,104600,874850,1300,1300,1300,1300,0
|
|
20230818,104500,874850,1300,1300,1300,1300,1
|
|
20230818,104400,873550,1352,1352,1352,1352,0
|
|
20230818,104300,873550,1352,1352,1352,1352,0
|
|
20230818,104200,873550,1352,1352,1352,1352,0
|
|
20230818,104100,873550,1352,1352,1352,1352,0
|
|
20230818,104000,873550,1352,1352,1352,1352,0
|
|
20230818,103900,873550,1352,1352,1352,1352,0
|
|
20230818,103800,873550,1352,1352,1352,1352,0
|
|
20230818,103700,873550,1352,1352,1352,1352,0
|
|
20230818,103600,873550,1352,1352,1352,1352,0
|
|
20230818,103500,873550,1352,1352,1352,1352,0
|
|
20230818,103400,873550,1352,1352,1352,1352,0
|
|
20230818,103300,873550,1352,1352,1352,1352,0
|
|
20230818,103200,873550,1352,1352,1352,1352,0
|
|
20230818,103100,873550,1352,1352,1352,1352,0
|
|
20230818,103000,873550,1352,1352,1352,1352,0
|
|
20230818,102900,873550,1352,1352,1352,1352,0
|
|
20230818,102800,873550,1352,1352,1352,1352,0
|
|
20230818,102700,873550,1352,1352,1352,1352,0
|
|
20230818,102600,873550,1352,1352,1352,1352,0
|
|
20230818,102500,873550,1352,1352,1352,1352,0
|
|
20230818,102400,873550,1352,1352,1352,1352,0
|
|
20230818,102300,873550,1352,1352,1352,1352,0
|
|
20230818,102200,873550,1352,1352,1352,1352,0
|
|
20230818,102100,873550,1352,1352,1352,1352,0
|
|
20230818,102000,873550,1352,1352,1352,1352,0
|
|
20230818,101900,873550,1352,1352,1352,1352,0
|
|
20230818,101800,873550,1352,1352,1352,1352,0
|
|
20230818,101700,873550,1352,1352,1352,1352,0
|
|
20230818,101600,873550,1352,1352,1352,1352,0
|
|
20230818,101500,873550,1352,1352,1352,1352,0
|
|
20230818,101400,873550,1352,1352,1352,1352,0
|
|
20230818,101300,873550,1352,1352,1352,1352,0
|
|
20230818,101200,873550,1352,1352,1352,1352,0
|
|
20230818,101100,873550,1352,1352,1352,1352,0
|
|
20230818,101000,873550,1352,1352,1352,1352,0
|
|
20230818,100900,873550,1352,1352,1352,1352,0
|
|
20230818,100800,873550,1352,1352,1352,1352,0
|
|
20230818,100700,873550,1352,1352,1352,1352,10
|
|
20230818,100600,860030,1352,1352,1352,1352,0
|
|
20230818,100500,860030,1352,1352,1352,1352,0
|
|
20230818,100400,860030,1352,1352,1352,1352,0
|
|
20230818,100300,860030,1352,1352,1352,1352,0
|
|
20230818,100200,860030,1352,1352,1352,1352,0
|
|
20230818,100100,860030,1352,1352,1352,1352,0
|
|
20230818,100000,860030,1352,1352,1352,1352,0
|
|
20230818,095900,860030,1352,1352,1352,1352,0
|
|
20230818,095800,860030,1352,1352,1352,1352,0
|
|
20230818,095700,860030,1352,1352,1352,1352,0
|
|
20230818,095600,860030,1352,1352,1352,1352,0
|
|
20230818,095500,860030,1352,1352,1352,1352,0
|
|
20230818,095400,860030,1352,1352,1352,1352,0
|
|
20230818,095300,860030,1352,1352,1352,1352,0
|
|
20230818,095200,860030,1352,1352,1352,1352,0
|
|
20230818,095100,860030,1352,1352,1352,1352,0
|
|
20230818,095000,860030,1352,1352,1352,1352,0
|
|
20230818,094900,860030,1352,1352,1352,1352,0
|
|
20230818,094800,860030,1352,1352,1352,1352,0
|
|
20230818,094700,860030,1352,1352,1352,1352,0
|
|
20230818,094600,860030,1352,1352,1352,1352,0
|
|
20230818,094500,860030,1352,1352,1352,1352,0
|
|
20230818,094400,860030,1352,1352,1352,1352,0
|
|
20230818,094300,860030,1352,1352,1352,1352,0
|
|
20230818,094200,860030,1352,1352,1352,1352,0
|
|
20230818,094100,860030,1352,1352,1352,1352,0
|
|
20230818,094000,860030,1352,1352,1352,1352,0
|
|
20230818,093900,860030,1352,1352,1352,1352,2
|
|
20230818,093800,857326,1352,1352,1352,1352,0
|
|
20230818,093700,857326,1352,1352,1352,1352,0
|
|
20230818,093600,857326,1352,1352,1352,1352,0
|
|
20230818,093500,857326,1352,1352,1352,1352,0
|
|
20230818,093400,857326,1352,1352,1352,1352,0
|
|
20230818,093300,857326,1352,1352,1352,1352,0
|
|
20230818,093200,857326,1352,1352,1352,1352,0
|
|
20230818,093100,857326,1352,1352,1352,1352,0
|
|
20230818,093000,857326,1352,1352,1352,1352,0
|
|
20230818,092900,857326,1352,1352,1352,1352,0
|
|
20230818,092800,857326,1352,1352,1352,1352,0
|
|
20230818,092700,857326,1352,1352,1352,1352,0
|
|
20230818,092600,857326,1352,1352,1352,1352,0
|
|
20230818,092500,857326,1352,1352,1352,1352,0
|
|
20230818,092400,857326,1352,1352,1352,1352,0
|
|
20230818,092300,857326,1352,1352,1352,1352,0
|
|
20230818,092200,857326,1352,1352,1352,1352,0
|
|
20230818,092100,857326,1352,1352,1352,1352,0
|
|
20230818,092000,857326,1352,1352,1352,1352,0
|
|
20230818,091900,857326,1352,1352,1352,1352,0
|
|
20230818,091800,857326,1352,1352,1352,1352,0
|
|
20230818,091700,857326,1352,1352,1352,1352,0
|
|
20230818,091600,857326,1352,1352,1352,1352,0
|
|
20230818,091500,857326,1352,1352,1352,1352,0
|
|
20230818,091400,857326,1352,1352,1352,1352,0
|
|
20230818,091300,857326,1352,1352,1352,1352,0
|
|
20230818,091200,857326,1352,1352,1352,1352,0
|
|
20230818,091100,857326,1352,1352,1352,1352,0
|
|
20230818,091000,857326,1352,1310,1352,1310,2
|
|
20230818,090900,854664,1352,1352,1352,1352,0
|
|
20230818,090800,854664,1352,1352,1352,1352,0
|
|
20230818,090700,854664,1352,1352,1352,1352,0
|
|
20230818,090600,854664,1352,1352,1352,1352,0
|
|
20230818,090500,854664,1352,1352,1352,1352,132
|
|
20230818,090400,676200,1352,1353,1353,1352,500
|
|
20230818,090300,0,1348,1348,1348,1348,0
|
|
20230818,090200,0,1348,1348,1348,1348,0
|
|
20230818,090100,0,1348,1348,1348,1348,0
|
|
20230818,090000,0,1348,1348,1348,1348,0
|