677 lines
30 KiB
CSV
677 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,201400,5905740,3400,3380,3400,3380,400
|
|
20230809,201300,5905740,3400,3400,3400,3400,0
|
|
20230809,201200,5905740,3400,3400,3400,3400,0
|
|
20230809,201100,5905740,3400,3400,3400,3400,0
|
|
20230809,201000,5905740,3400,3400,3400,3400,0
|
|
20230809,200900,5905740,3400,3400,3400,3400,0
|
|
20230809,200800,5905740,3400,3400,3400,3400,0
|
|
20230809,200700,5905740,3400,3400,3400,3400,0
|
|
20230809,200600,5905740,3400,3400,3400,3400,0
|
|
20230809,200500,5905740,3400,3400,3400,3400,0
|
|
20230809,200400,5905740,3400,3400,3400,3400,0
|
|
20230809,200300,5905740,3400,3400,3400,3400,0
|
|
20230809,200200,5905740,3400,3400,3400,3400,0
|
|
20230809,200100,5905740,3400,3400,3400,3400,0
|
|
20230809,200000,5905740,3400,3400,3400,3400,0
|
|
20230809,195900,5905740,3400,3400,3400,3400,0
|
|
20230809,195800,5905740,3400,3400,3400,3400,0
|
|
20230809,195700,5905740,3400,3400,3400,3400,0
|
|
20230809,195600,5905740,3400,3400,3400,3400,0
|
|
20230809,195500,5905740,3400,3400,3400,3400,0
|
|
20230809,195400,5905740,3400,3400,3400,3400,0
|
|
20230809,195300,5905740,3400,3400,3400,3400,0
|
|
20230809,195200,5905740,3400,3400,3400,3400,0
|
|
20230809,195100,5905740,3400,3400,3400,3400,0
|
|
20230809,195000,5905740,3400,3400,3400,3400,0
|
|
20230809,194900,5905740,3400,3400,3400,3400,0
|
|
20230809,194800,5905740,3400,3400,3400,3400,0
|
|
20230809,194700,5905740,3400,3400,3400,3400,0
|
|
20230809,194600,5905740,3400,3400,3400,3400,0
|
|
20230809,194500,5905740,3400,3400,3400,3400,0
|
|
20230809,194400,5905740,3400,3380,3400,3380,400
|
|
20230809,194300,5905740,3400,3400,3400,3400,0
|
|
20230809,194200,5905740,3400,3400,3400,3400,0
|
|
20230809,194100,5905740,3400,3400,3400,3400,0
|
|
20230809,194000,5905740,3400,3400,3400,3400,0
|
|
20230809,193900,5905740,3400,3400,3400,3400,0
|
|
20230809,193800,5905740,3400,3400,3400,3400,0
|
|
20230809,193700,5905740,3400,3400,3400,3400,0
|
|
20230809,193600,5905740,3400,3400,3400,3400,0
|
|
20230809,193500,5905740,3400,3400,3400,3400,0
|
|
20230809,193400,5905740,3400,3400,3400,3400,0
|
|
20230809,193300,5905740,3400,3400,3400,3400,0
|
|
20230809,193200,5905740,3400,3400,3400,3400,0
|
|
20230809,193100,5905740,3400,3400,3400,3400,0
|
|
20230809,193000,5905740,3400,3400,3400,3400,0
|
|
20230809,192900,5905740,3400,3400,3400,3400,0
|
|
20230809,192800,5905740,3400,3400,3400,3400,0
|
|
20230809,192700,5905740,3400,3400,3400,3400,0
|
|
20230809,192600,5905740,3400,3400,3400,3400,0
|
|
20230809,192500,5905740,3400,3400,3400,3400,0
|
|
20230809,192400,5905740,3400,3400,3400,3400,0
|
|
20230809,192300,5905740,3400,3400,3400,3400,0
|
|
20230809,192200,5905740,3400,3400,3400,3400,0
|
|
20230809,192100,5905740,3400,3400,3400,3400,0
|
|
20230809,192000,5905740,3400,3400,3400,3400,0
|
|
20230809,191900,5905740,3400,3400,3400,3400,0
|
|
20230809,191800,5905740,3400,3400,3400,3400,0
|
|
20230809,191700,5905740,3400,3400,3400,3400,0
|
|
20230809,191600,5905740,3400,3400,3400,3400,0
|
|
20230809,191500,5905740,3400,3400,3400,3400,0
|
|
20230809,191400,5905740,3400,3380,3400,3380,400
|
|
20230809,191300,5905740,3400,3400,3400,3400,0
|
|
20230809,191200,5905740,3400,3400,3400,3400,0
|
|
20230809,191100,5905740,3400,3400,3400,3400,0
|
|
20230809,191000,5905740,3400,3400,3400,3400,0
|
|
20230809,190900,5905740,3400,3400,3400,3400,0
|
|
20230809,190800,5905740,3400,3400,3400,3400,0
|
|
20230809,190700,5905740,3400,3400,3400,3400,0
|
|
20230809,190600,5905740,3400,3400,3400,3400,0
|
|
20230809,190500,5905740,3400,3400,3400,3400,0
|
|
20230809,190400,5905740,3400,3400,3400,3400,0
|
|
20230809,190300,5905740,3400,3400,3400,3400,0
|
|
20230809,190200,5905740,3400,3400,3400,3400,0
|
|
20230809,190100,5905740,3400,3400,3400,3400,0
|
|
20230809,190000,5905740,3400,3400,3400,3400,0
|
|
20230809,185900,5905740,3400,3400,3400,3400,0
|
|
20230809,185800,5905740,3400,3400,3400,3400,0
|
|
20230809,185700,5905740,3400,3400,3400,3400,0
|
|
20230809,185600,5905740,3400,3400,3400,3400,0
|
|
20230809,185500,5905740,3400,3400,3400,3400,0
|
|
20230809,185400,5905740,3400,3400,3400,3400,0
|
|
20230809,185300,5905740,3400,3400,3400,3400,0
|
|
20230809,185200,5905740,3400,3400,3400,3400,0
|
|
20230809,185100,5905740,3400,3400,3400,3400,0
|
|
20230809,185000,5905740,3400,3400,3400,3400,0
|
|
20230809,184900,5905740,3400,3400,3400,3400,0
|
|
20230809,184800,5905740,3400,3400,3400,3400,0
|
|
20230809,184700,5905740,3400,3400,3400,3400,0
|
|
20230809,184600,5905740,3400,3400,3400,3400,0
|
|
20230809,184500,5905740,3400,3400,3400,3400,0
|
|
20230809,184400,5905740,3400,3380,3400,3380,400
|
|
20230809,184300,5905740,3400,3400,3400,3400,0
|
|
20230809,184200,5905740,3400,3400,3400,3400,0
|
|
20230809,184100,5905740,3400,3400,3400,3400,0
|
|
20230809,184000,5905740,3400,3400,3400,3400,0
|
|
20230809,183900,5905740,3400,3400,3400,3400,0
|
|
20230809,183800,5905740,3400,3400,3400,3400,0
|
|
20230809,183700,5905740,3400,3400,3400,3400,0
|
|
20230809,183600,5905740,3400,3400,3400,3400,0
|
|
20230809,183500,5905740,3400,3400,3400,3400,0
|
|
20230809,183400,5905740,3400,3400,3400,3400,0
|
|
20230809,183300,5905740,3400,3400,3400,3400,0
|
|
20230809,183200,5905740,3400,3400,3400,3400,0
|
|
20230809,183100,5905740,3400,3400,3400,3400,0
|
|
20230809,183000,5905740,3400,3400,3400,3400,0
|
|
20230809,182900,5905740,3400,3400,3400,3400,0
|
|
20230809,182800,5905740,3400,3400,3400,3400,0
|
|
20230809,182700,5905740,3400,3400,3400,3400,0
|
|
20230809,182600,5905740,3400,3400,3400,3400,0
|
|
20230809,182500,5905740,3400,3400,3400,3400,0
|
|
20230809,182400,5905740,3400,3400,3400,3400,0
|
|
20230809,182300,5905740,3400,3400,3400,3400,0
|
|
20230809,182200,5905740,3400,3400,3400,3400,0
|
|
20230809,182100,5905740,3400,3400,3400,3400,0
|
|
20230809,182000,5905740,3400,3400,3400,3400,0
|
|
20230809,181900,5905740,3400,3400,3400,3400,0
|
|
20230809,181800,5905740,3400,3400,3400,3400,0
|
|
20230809,181700,5905740,3400,3400,3400,3400,0
|
|
20230809,181600,5905740,3400,3400,3400,3400,0
|
|
20230809,181500,5905740,3400,3400,3400,3400,0
|
|
20230809,181400,5905740,3400,3380,3400,3380,400
|
|
20230809,181300,5905740,3400,3400,3400,3400,0
|
|
20230809,181200,5905740,3400,3400,3400,3400,0
|
|
20230809,181100,5905740,3400,3400,3400,3400,0
|
|
20230809,181000,5905740,3400,3400,3400,3400,0
|
|
20230809,180900,5905740,3400,3400,3400,3400,0
|
|
20230809,180800,5905740,3400,3400,3400,3400,0
|
|
20230809,180700,5905740,3400,3400,3400,3400,0
|
|
20230809,180600,5905740,3400,3400,3400,3400,0
|
|
20230809,180500,5905740,3400,3400,3400,3400,0
|
|
20230809,180400,5905740,3400,3400,3400,3400,0
|
|
20230809,180300,5905740,3400,3400,3400,3400,0
|
|
20230809,180200,5905740,3400,3400,3400,3400,0
|
|
20230809,180100,5905740,3400,3400,3400,3400,0
|
|
20230809,180000,5905740,3400,3400,3400,3400,0
|
|
20230809,175900,5905740,3400,3400,3400,3400,0
|
|
20230809,175800,5905740,3400,3400,3400,3400,0
|
|
20230809,175700,5905740,3400,3400,3400,3400,0
|
|
20230809,175600,5905740,3400,3400,3400,3400,0
|
|
20230809,175500,5905740,3400,3400,3400,3400,0
|
|
20230809,175400,5905740,3400,3400,3400,3400,0
|
|
20230809,175300,5905740,3400,3400,3400,3400,0
|
|
20230809,175200,5905740,3400,3400,3400,3400,0
|
|
20230809,175100,5905740,3400,3400,3400,3400,0
|
|
20230809,175000,5905740,3400,3400,3400,3400,0
|
|
20230809,174900,5905740,3400,3400,3400,3400,0
|
|
20230809,174800,5905740,3400,3400,3400,3400,0
|
|
20230809,174700,5905740,3400,3400,3400,3400,0
|
|
20230809,174600,5905740,3400,3400,3400,3400,0
|
|
20230809,174500,5905740,3400,3400,3400,3400,0
|
|
20230809,174400,5905740,3400,3380,3400,3380,400
|
|
20230809,174300,5905740,3400,3400,3400,3400,0
|
|
20230809,174200,5905740,3400,3400,3400,3400,0
|
|
20230809,174100,5905740,3400,3400,3400,3400,0
|
|
20230809,174000,5905740,3400,3400,3400,3400,0
|
|
20230809,173900,5905740,3400,3400,3400,3400,0
|
|
20230809,173800,5905740,3400,3400,3400,3400,0
|
|
20230809,173700,5905740,3400,3400,3400,3400,0
|
|
20230809,173600,5905740,3400,3400,3400,3400,0
|
|
20230809,173500,5905740,3400,3400,3400,3400,0
|
|
20230809,173400,5905740,3400,3400,3400,3400,0
|
|
20230809,173300,5905740,3400,3400,3400,3400,0
|
|
20230809,173200,5905740,3400,3400,3400,3400,0
|
|
20230809,173100,5905740,3400,3400,3400,3400,0
|
|
20230809,173000,5905740,3400,3400,3400,3400,0
|
|
20230809,172900,5905740,3400,3400,3400,3400,0
|
|
20230809,172800,5905740,3400,3400,3400,3400,0
|
|
20230809,172700,5905740,3400,3400,3400,3400,0
|
|
20230809,172600,5905740,3400,3400,3400,3400,0
|
|
20230809,172500,5905740,3400,3400,3400,3400,0
|
|
20230809,172400,5905740,3400,3400,3400,3400,0
|
|
20230809,172300,5905740,3400,3400,3400,3400,0
|
|
20230809,172200,5905740,3400,3400,3400,3400,0
|
|
20230809,172100,5905740,3400,3400,3400,3400,0
|
|
20230809,172000,5905740,3400,3400,3400,3400,0
|
|
20230809,171900,5905740,3400,3400,3400,3400,0
|
|
20230809,171800,5905740,3400,3400,3400,3400,0
|
|
20230809,171700,5905740,3400,3400,3400,3400,0
|
|
20230809,171600,5905740,3400,3400,3400,3400,0
|
|
20230809,171500,5905740,3400,3400,3400,3400,0
|
|
20230809,171400,5905740,3400,3380,3400,3380,400
|
|
20230809,171300,5905740,3400,3400,3400,3400,0
|
|
20230809,171200,5905740,3400,3400,3400,3400,0
|
|
20230809,171100,5905740,3400,3400,3400,3400,0
|
|
20230809,171000,5905740,3400,3400,3400,3400,0
|
|
20230809,170900,5905740,3400,3400,3400,3400,0
|
|
20230809,170800,5905740,3400,3400,3400,3400,0
|
|
20230809,170700,5905740,3400,3400,3400,3400,0
|
|
20230809,170600,5905740,3400,3400,3400,3400,0
|
|
20230809,170500,5905740,3400,3400,3400,3400,0
|
|
20230809,170400,5905740,3400,3400,3400,3400,0
|
|
20230809,170300,5905740,3400,3400,3400,3400,0
|
|
20230809,170200,5905740,3400,3400,3400,3400,0
|
|
20230809,170100,5905740,3400,3400,3400,3400,0
|
|
20230809,170000,5905740,3400,3400,3400,3400,0
|
|
20230809,165900,5905740,3400,3400,3400,3400,0
|
|
20230809,165800,5905740,3400,3400,3400,3400,0
|
|
20230809,165700,5905740,3400,3400,3400,3400,0
|
|
20230809,165600,5905740,3400,3400,3400,3400,0
|
|
20230809,165500,5905740,3400,3400,3400,3400,0
|
|
20230809,165400,5905740,3400,3400,3400,3400,0
|
|
20230809,165300,5905740,3400,3400,3400,3400,0
|
|
20230809,165200,5905740,3400,3400,3400,3400,0
|
|
20230809,165100,5905740,3400,3400,3400,3400,0
|
|
20230809,165000,5905740,3400,3400,3400,3400,0
|
|
20230809,164900,5905740,3400,3400,3400,3400,0
|
|
20230809,164800,5905740,3400,3400,3400,3400,0
|
|
20230809,164700,5905740,3400,3400,3400,3400,0
|
|
20230809,164600,5905740,3400,3400,3400,3400,0
|
|
20230809,164500,5905740,3400,3400,3400,3400,0
|
|
20230809,164400,5905740,3400,3380,3400,3380,400
|
|
20230809,164300,5905740,3400,3400,3400,3400,0
|
|
20230809,164200,5905740,3400,3400,3400,3400,0
|
|
20230809,164100,5905740,3400,3400,3400,3400,0
|
|
20230809,164000,5905740,3400,3400,3400,3400,0
|
|
20230809,163900,5905740,3400,3400,3400,3400,0
|
|
20230809,163800,5905740,3400,3400,3400,3400,0
|
|
20230809,163700,5905740,3400,3400,3400,3400,0
|
|
20230809,163600,5905740,3400,3400,3400,3400,0
|
|
20230809,163500,5905740,3400,3400,3400,3400,0
|
|
20230809,163400,5905740,3400,3400,3400,3400,0
|
|
20230809,163300,5905740,3400,3400,3400,3400,0
|
|
20230809,163200,5905740,3400,3400,3400,3400,0
|
|
20230809,163100,5905740,3400,3400,3400,3400,0
|
|
20230809,163000,5905740,3400,3400,3400,3400,0
|
|
20230809,162900,5905740,3400,3400,3400,3400,0
|
|
20230809,162800,5905740,3400,3400,3400,3400,0
|
|
20230809,162700,5905740,3400,3400,3400,3400,0
|
|
20230809,162600,5905740,3400,3400,3400,3400,0
|
|
20230809,162500,5905740,3400,3400,3400,3400,0
|
|
20230809,162400,5905740,3400,3400,3400,3400,0
|
|
20230809,162300,5905740,3400,3400,3400,3400,0
|
|
20230809,162200,5905740,3400,3400,3400,3400,0
|
|
20230809,162100,5905740,3400,3400,3400,3400,0
|
|
20230809,162000,5905740,3400,3400,3400,3400,0
|
|
20230809,161900,5905740,3400,3400,3400,3400,0
|
|
20230809,161800,5905740,3400,3400,3400,3400,0
|
|
20230809,161700,5905740,3400,3400,3400,3400,0
|
|
20230809,161600,5905740,3400,3400,3400,3400,0
|
|
20230809,161500,5905740,3400,3400,3400,3400,0
|
|
20230809,161400,5905740,3400,3380,3400,3380,400
|
|
20230809,161300,5905740,3400,3400,3400,3400,0
|
|
20230809,161200,5905740,3400,3400,3400,3400,0
|
|
20230809,161100,5905740,3400,3400,3400,3400,0
|
|
20230809,161000,5905740,3400,3400,3400,3400,0
|
|
20230809,160900,5905740,3400,3400,3400,3400,0
|
|
20230809,160800,5905740,3400,3400,3400,3400,0
|
|
20230809,160700,5905740,3400,3400,3400,3400,0
|
|
20230809,160600,5905740,3400,3400,3400,3400,0
|
|
20230809,160500,5905740,3400,3400,3400,3400,0
|
|
20230809,160400,5905740,3400,3400,3400,3400,0
|
|
20230809,160300,5905740,3400,3400,3400,3400,0
|
|
20230809,160200,5905740,3400,3400,3400,3400,0
|
|
20230809,160100,5905740,3400,3400,3400,3400,0
|
|
20230809,160000,5905740,3400,3400,3400,3400,0
|
|
20230809,155900,5905740,3400,3400,3400,3400,0
|
|
20230809,155800,5905740,3400,3400,3400,3400,0
|
|
20230809,155700,5905740,3400,3400,3400,3400,0
|
|
20230809,155600,5905740,3400,3400,3400,3400,0
|
|
20230809,155500,5905740,3400,3400,3400,3400,0
|
|
20230809,155400,5905740,3400,3400,3400,3400,0
|
|
20230809,155300,5905740,3400,3400,3400,3400,0
|
|
20230809,155200,5905740,3400,3400,3400,3400,0
|
|
20230809,155100,5905740,3400,3400,3400,3400,0
|
|
20230809,155000,5905740,3400,3400,3400,3400,0
|
|
20230809,154900,5905740,3400,3400,3400,3400,0
|
|
20230809,154800,5905740,3400,3400,3400,3400,0
|
|
20230809,154700,5905740,3400,3400,3400,3400,0
|
|
20230809,154600,5905740,3400,3400,3400,3400,0
|
|
20230809,154500,5905740,3400,3400,3400,3400,0
|
|
20230809,154400,5905740,3400,3380,3400,3380,400
|
|
20230809,154300,5905740,3400,3400,3400,3400,0
|
|
20230809,154200,5905740,3400,3400,3400,3400,0
|
|
20230809,154100,5905740,3400,3400,3400,3400,0
|
|
20230809,154000,5905740,3400,3400,3400,3400,0
|
|
20230809,153900,5905740,3400,3400,3400,3400,0
|
|
20230809,153800,5905740,3400,3400,3400,3400,0
|
|
20230809,153700,5905740,3400,3400,3400,3400,0
|
|
20230809,153600,5905740,3400,3400,3400,3400,0
|
|
20230809,153500,5905740,3400,3400,3400,3400,0
|
|
20230809,153400,5905740,3400,3400,3400,3400,0
|
|
20230809,153300,5905740,3400,3400,3400,3400,0
|
|
20230809,153200,5905740,3400,3400,3400,3400,0
|
|
20230809,153100,5905740,3400,3400,3400,3400,0
|
|
20230809,153000,5905740,3400,3400,3400,3400,0
|
|
20230809,152900,5905740,3400,3400,3400,3400,0
|
|
20230809,152800,5905740,3400,3400,3400,3400,0
|
|
20230809,152700,5905740,3400,3400,3400,3400,0
|
|
20230809,152600,5905740,3400,3400,3400,3400,0
|
|
20230809,152500,5905740,3400,3400,3400,3400,0
|
|
20230809,152400,5905740,3400,3400,3400,3400,0
|
|
20230809,152300,5905740,3400,3400,3400,3400,0
|
|
20230809,152200,5905740,3400,3400,3400,3400,0
|
|
20230809,152100,5905740,3400,3400,3400,3400,0
|
|
20230809,152000,5905740,3400,3400,3400,3400,0
|
|
20230809,151900,5905740,3400,3400,3400,3400,0
|
|
20230809,151800,5905740,3400,3400,3400,3400,0
|
|
20230809,151700,5905740,3400,3400,3400,3400,0
|
|
20230809,151600,5905740,3400,3400,3400,3400,0
|
|
20230809,151500,5905740,3400,3400,3400,3400,0
|
|
20230809,151400,5905740,3400,3400,3400,3400,0
|
|
20230809,151300,5905740,3400,3400,3400,3400,0
|
|
20230809,151200,5905740,3400,3400,3400,3400,0
|
|
20230809,151100,5905740,3400,3400,3400,3400,0
|
|
20230809,151000,5905740,3400,3400,3400,3400,0
|
|
20230809,150900,5905740,3400,3400,3400,3400,0
|
|
20230809,150800,5905740,3400,3400,3400,3400,0
|
|
20230809,150700,5905740,3400,3400,3400,3400,0
|
|
20230809,150600,5905740,3400,3400,3400,3400,0
|
|
20230809,150500,5905740,3400,3400,3400,3400,0
|
|
20230809,150400,5905740,3400,3380,3400,3380,400
|
|
20230809,150300,4549610,3350,3350,3350,3350,0
|
|
20230809,150200,4549610,3350,3350,3350,3350,0
|
|
20230809,150100,4549610,3350,3350,3350,3350,0
|
|
20230809,150000,4549610,3350,3350,3350,3350,0
|
|
20230809,145900,4549610,3350,3350,3350,3350,0
|
|
20230809,145800,4549610,3350,3350,3350,3350,0
|
|
20230809,145700,4549610,3350,3350,3350,3350,0
|
|
20230809,145600,4549610,3350,3350,3350,3350,0
|
|
20230809,145500,4549610,3350,3350,3350,3350,0
|
|
20230809,145400,4549610,3350,3350,3350,3350,0
|
|
20230809,145300,4549610,3350,3350,3350,3350,0
|
|
20230809,145200,4549610,3350,3350,3350,3350,0
|
|
20230809,145100,4549610,3350,3350,3350,3350,0
|
|
20230809,145000,4549610,3350,3350,3350,3350,0
|
|
20230809,144900,4549610,3350,3350,3350,3350,0
|
|
20230809,144800,4549610,3350,3350,3350,3350,0
|
|
20230809,144700,4549610,3350,3350,3350,3350,0
|
|
20230809,144600,4549610,3350,3350,3350,3350,0
|
|
20230809,144500,4549610,3350,3350,3350,3350,0
|
|
20230809,144400,4549610,3350,3350,3350,3350,0
|
|
20230809,144300,4549610,3350,3350,3350,3350,0
|
|
20230809,144200,4549610,3350,3350,3350,3350,0
|
|
20230809,144100,4549610,3350,3350,3350,3350,0
|
|
20230809,144000,4549610,3350,3350,3350,3350,0
|
|
20230809,143900,4549610,3350,3350,3350,3350,0
|
|
20230809,143800,4549610,3350,3350,3350,3350,0
|
|
20230809,143700,4549610,3350,3350,3350,3350,0
|
|
20230809,143600,4549610,3350,3350,3350,3350,0
|
|
20230809,143500,4549610,3350,3350,3350,3350,0
|
|
20230809,143400,4549610,3350,3350,3350,3350,0
|
|
20230809,143300,4549610,3350,3350,3350,3350,0
|
|
20230809,143200,4549610,3350,3350,3350,3350,0
|
|
20230809,143100,4549610,3350,3350,3350,3350,0
|
|
20230809,143000,4549610,3350,3350,3350,3350,0
|
|
20230809,142900,4549610,3350,3350,3350,3350,0
|
|
20230809,142800,4549610,3350,3350,3350,3350,0
|
|
20230809,142700,4549610,3350,3350,3350,3350,0
|
|
20230809,142600,4549610,3350,3350,3350,3350,0
|
|
20230809,142500,4549610,3350,3350,3350,3350,0
|
|
20230809,142400,4549610,3350,3350,3350,3350,0
|
|
20230809,142300,4549610,3350,3350,3350,3350,0
|
|
20230809,142200,4549610,3350,3350,3350,3350,0
|
|
20230809,142100,4549610,3350,3350,3350,3350,0
|
|
20230809,142000,4549610,3350,3350,3350,3350,0
|
|
20230809,141900,4549610,3350,3350,3350,3350,0
|
|
20230809,141800,4549610,3350,3350,3350,3350,0
|
|
20230809,141700,4549610,3350,3350,3350,3350,3
|
|
20230809,141600,4539560,3350,3350,3350,3350,5
|
|
20230809,141500,4522810,3360,3360,3360,3360,0
|
|
20230809,141400,4522810,3360,3360,3360,3360,0
|
|
20230809,141300,4522810,3360,3360,3360,3360,0
|
|
20230809,141200,4522810,3360,3360,3360,3360,0
|
|
20230809,141100,4522810,3360,3360,3360,3360,0
|
|
20230809,141000,4522810,3360,3360,3360,3360,0
|
|
20230809,140900,4522810,3360,3360,3360,3360,0
|
|
20230809,140800,4522810,3360,3360,3360,3360,0
|
|
20230809,140700,4522810,3360,3360,3360,3360,0
|
|
20230809,140600,4522810,3360,3360,3360,3360,0
|
|
20230809,140500,4522810,3360,3360,3360,3360,0
|
|
20230809,140400,4522810,3360,3360,3360,3360,0
|
|
20230809,140300,4522810,3360,3360,3360,3360,0
|
|
20230809,140200,4522810,3360,3360,3360,3360,0
|
|
20230809,140100,4522810,3360,3360,3360,3360,0
|
|
20230809,140000,4522810,3360,3360,3360,3360,0
|
|
20230809,135900,4522810,3360,3360,3360,3360,0
|
|
20230809,135800,4522810,3360,3360,3360,3360,0
|
|
20230809,135700,4522810,3360,3360,3360,3360,0
|
|
20230809,135600,4522810,3360,3360,3360,3360,0
|
|
20230809,135500,4522810,3360,3360,3360,3360,0
|
|
20230809,135400,4522810,3360,3360,3360,3360,0
|
|
20230809,135300,4522810,3360,3360,3360,3360,0
|
|
20230809,135200,4522810,3360,3360,3360,3360,0
|
|
20230809,135100,4522810,3360,3360,3360,3360,0
|
|
20230809,135000,4522810,3360,3360,3360,3360,0
|
|
20230809,134900,4522810,3360,3360,3360,3360,0
|
|
20230809,134800,4522810,3360,3360,3360,3360,0
|
|
20230809,134700,4522810,3360,3360,3360,3360,0
|
|
20230809,134600,4522810,3360,3360,3360,3360,0
|
|
20230809,134500,4522810,3360,3360,3360,3360,0
|
|
20230809,134400,4522810,3360,3360,3360,3360,0
|
|
20230809,134300,4522810,3360,3360,3360,3360,0
|
|
20230809,134200,4522810,3360,3360,3360,3360,0
|
|
20230809,134100,4522810,3360,3360,3360,3360,0
|
|
20230809,134000,4522810,3360,3360,3360,3360,0
|
|
20230809,133900,4522810,3360,3360,3360,3360,0
|
|
20230809,133800,4522810,3360,3360,3360,3360,0
|
|
20230809,133700,4522810,3360,3360,3360,3360,0
|
|
20230809,133600,4522810,3360,3360,3360,3360,0
|
|
20230809,133500,4522810,3360,3360,3360,3360,0
|
|
20230809,133400,4522810,3360,3360,3360,3360,0
|
|
20230809,133300,4522810,3360,3360,3360,3360,0
|
|
20230809,133200,4522810,3360,3360,3360,3360,0
|
|
20230809,133100,4522810,3360,3360,3360,3360,0
|
|
20230809,133000,4522810,3360,3360,3360,3360,0
|
|
20230809,132900,4522810,3360,3360,3360,3360,0
|
|
20230809,132800,4522810,3360,3360,3360,3360,0
|
|
20230809,132700,4522810,3360,3360,3360,3360,0
|
|
20230809,132600,4522810,3360,3360,3360,3360,0
|
|
20230809,132500,4522810,3360,3360,3360,3360,0
|
|
20230809,132400,4522810,3360,3360,3360,3360,0
|
|
20230809,132300,4522810,3360,3360,3360,3360,0
|
|
20230809,132200,4522810,3360,3360,3360,3360,0
|
|
20230809,132100,4522810,3360,3360,3360,3360,0
|
|
20230809,132000,4522810,3360,3360,3360,3360,0
|
|
20230809,131900,4522810,3360,3360,3360,3360,0
|
|
20230809,131800,4522810,3360,3360,3360,3360,0
|
|
20230809,131700,4522810,3360,3360,3360,3360,0
|
|
20230809,131600,4522810,3360,3360,3360,3360,0
|
|
20230809,131500,4522810,3360,3360,3360,3360,0
|
|
20230809,131400,4522810,3360,3360,3360,3360,0
|
|
20230809,131300,4522810,3360,3360,3360,3360,0
|
|
20230809,131200,4522810,3360,3360,3360,3360,0
|
|
20230809,131100,4522810,3360,3360,3360,3360,0
|
|
20230809,131000,4522810,3360,3360,3360,3360,0
|
|
20230809,130900,4522810,3360,3360,3360,3360,0
|
|
20230809,130800,4522810,3360,3360,3360,3360,0
|
|
20230809,130700,4522810,3360,3360,3360,3360,0
|
|
20230809,130600,4522810,3360,3360,3360,3360,0
|
|
20230809,130500,4522810,3360,3360,3360,3360,0
|
|
20230809,130400,4522810,3360,3360,3360,3360,0
|
|
20230809,130300,4522810,3360,3360,3360,3360,0
|
|
20230809,130200,4522810,3360,3360,3360,3360,0
|
|
20230809,130100,4522810,3360,3360,3360,3360,0
|
|
20230809,130000,4522810,3360,3360,3360,3360,0
|
|
20230809,125900,4522810,3360,3360,3360,3360,0
|
|
20230809,125800,4522810,3360,3360,3360,3360,0
|
|
20230809,125700,4522810,3360,3360,3360,3360,0
|
|
20230809,125600,4522810,3360,3360,3360,3360,0
|
|
20230809,125500,4522810,3360,3360,3360,3360,0
|
|
20230809,125400,4522810,3360,3360,3360,3360,0
|
|
20230809,125300,4522810,3360,3360,3360,3360,0
|
|
20230809,125200,4522810,3360,3360,3360,3360,0
|
|
20230809,125100,4522810,3360,3360,3360,3360,0
|
|
20230809,125000,4522810,3360,3360,3360,3360,0
|
|
20230809,124900,4522810,3360,3360,3360,3360,0
|
|
20230809,124800,4522810,3360,3360,3360,3360,0
|
|
20230809,124700,4522810,3360,3360,3360,3360,0
|
|
20230809,124600,4522810,3360,3360,3360,3360,0
|
|
20230809,124500,4522810,3360,3360,3360,3360,0
|
|
20230809,124400,4522810,3360,3360,3360,3360,0
|
|
20230809,124300,4522810,3360,3360,3360,3360,0
|
|
20230809,124200,4522810,3360,3360,3360,3360,0
|
|
20230809,124100,4522810,3360,3360,3360,3360,0
|
|
20230809,124000,4522810,3360,3360,3360,3360,0
|
|
20230809,123900,4522810,3360,3360,3360,3360,0
|
|
20230809,123800,4522810,3360,3360,3360,3360,0
|
|
20230809,123700,4522810,3360,3360,3360,3360,0
|
|
20230809,123600,4522810,3360,3360,3360,3360,0
|
|
20230809,123500,4522810,3360,3360,3360,3360,0
|
|
20230809,123400,4522810,3360,3360,3360,3360,0
|
|
20230809,123300,4522810,3360,3360,3360,3360,0
|
|
20230809,123200,4522810,3360,3360,3360,3360,0
|
|
20230809,123100,4522810,3360,3360,3360,3360,0
|
|
20230809,123000,4522810,3360,3360,3360,3360,0
|
|
20230809,122900,4522810,3360,3360,3360,3360,0
|
|
20230809,122800,4522810,3360,3360,3360,3360,0
|
|
20230809,122700,4522810,3360,3360,3360,3360,0
|
|
20230809,122600,4522810,3360,3360,3360,3360,0
|
|
20230809,122500,4522810,3360,3360,3360,3360,0
|
|
20230809,122400,4522810,3360,3360,3360,3360,0
|
|
20230809,122300,4522810,3360,3360,3360,3360,0
|
|
20230809,122200,4522810,3360,3360,3360,3360,0
|
|
20230809,122100,4522810,3360,3360,3360,3360,0
|
|
20230809,122000,4522810,3360,3360,3360,3360,0
|
|
20230809,121900,4522810,3360,3360,3360,3360,0
|
|
20230809,121800,4522810,3360,3360,3360,3360,0
|
|
20230809,121700,4522810,3360,3360,3360,3360,0
|
|
20230809,121600,4522810,3360,3360,3360,3360,0
|
|
20230809,121500,4522810,3360,3360,3360,3360,0
|
|
20230809,121400,4522810,3360,3360,3360,3360,0
|
|
20230809,121300,4522810,3360,3360,3360,3360,0
|
|
20230809,121200,4522810,3360,3360,3360,3360,0
|
|
20230809,121100,4522810,3360,3360,3360,3360,0
|
|
20230809,121000,4522810,3360,3360,3360,3360,0
|
|
20230809,120900,4522810,3360,3360,3360,3360,1
|
|
20230809,120800,4519450,3200,3200,3200,3200,0
|
|
20230809,120700,4519450,3200,3200,3200,3200,0
|
|
20230809,120600,4519450,3200,3200,3200,3200,0
|
|
20230809,120500,4519450,3200,3200,3200,3200,0
|
|
20230809,120400,4519450,3200,3200,3200,3200,0
|
|
20230809,120300,4519450,3200,3200,3200,3200,0
|
|
20230809,120200,4519450,3200,3200,3200,3200,0
|
|
20230809,120100,4519450,3200,3200,3200,3200,0
|
|
20230809,120000,4519450,3200,3200,3200,3200,0
|
|
20230809,115900,4519450,3200,3200,3200,3200,0
|
|
20230809,115800,4519450,3200,3200,3200,3200,0
|
|
20230809,115700,4519450,3200,3200,3200,3200,0
|
|
20230809,115600,4519450,3200,3200,3200,3200,0
|
|
20230809,115500,4519450,3200,3200,3200,3200,0
|
|
20230809,115400,4519450,3200,3200,3200,3200,0
|
|
20230809,115300,4519450,3200,3200,3200,3200,0
|
|
20230809,115200,4519450,3200,3200,3200,3200,0
|
|
20230809,115100,4519450,3200,3200,3200,3200,0
|
|
20230809,115000,4519450,3200,3200,3200,3200,0
|
|
20230809,114900,4519450,3200,3200,3200,3200,0
|
|
20230809,114800,4519450,3200,3200,3200,3200,0
|
|
20230809,114700,4519450,3200,3200,3200,3200,0
|
|
20230809,114600,4519450,3200,3200,3200,3200,0
|
|
20230809,114500,4519450,3200,3200,3200,3200,0
|
|
20230809,114400,4519450,3200,3200,3200,3200,0
|
|
20230809,114300,4519450,3200,3200,3200,3200,0
|
|
20230809,114200,4519450,3200,3200,3200,3200,0
|
|
20230809,114100,4519450,3200,3200,3200,3200,0
|
|
20230809,114000,4519450,3200,3200,3200,3200,0
|
|
20230809,113900,4519450,3200,3200,3200,3200,0
|
|
20230809,113800,4519450,3200,3200,3200,3200,0
|
|
20230809,113700,4519450,3200,3200,3200,3200,0
|
|
20230809,113600,4519450,3200,3200,3200,3200,0
|
|
20230809,113500,4519450,3200,3200,3200,3200,0
|
|
20230809,113400,4519450,3200,3200,3200,3200,0
|
|
20230809,113300,4519450,3200,3200,3200,3200,0
|
|
20230809,113200,4519450,3200,3200,3200,3200,0
|
|
20230809,113100,4519450,3200,3200,3200,3200,0
|
|
20230809,113000,4519450,3200,3200,3200,3200,0
|
|
20230809,112900,4519450,3200,3200,3200,3200,0
|
|
20230809,112800,4519450,3200,3200,3200,3200,0
|
|
20230809,112700,4519450,3200,3200,3200,3200,0
|
|
20230809,112600,4519450,3200,3200,3200,3200,0
|
|
20230809,112500,4519450,3200,3200,3200,3200,0
|
|
20230809,112400,4519450,3200,3200,3200,3200,0
|
|
20230809,112300,4519450,3200,3200,3200,3200,0
|
|
20230809,112200,4519450,3200,3200,3200,3200,0
|
|
20230809,112100,4519450,3200,3200,3200,3200,0
|
|
20230809,112000,4519450,3200,3200,3200,3200,0
|
|
20230809,111900,4519450,3200,3200,3200,3200,0
|
|
20230809,111800,4519450,3200,3200,3200,3200,0
|
|
20230809,111700,4519450,3200,3200,3200,3200,0
|
|
20230809,111600,4519450,3200,3200,3200,3200,0
|
|
20230809,111500,4519450,3200,3200,3200,3200,0
|
|
20230809,111400,4519450,3200,3200,3200,3200,0
|
|
20230809,111300,4519450,3200,3200,3200,3200,0
|
|
20230809,111200,4519450,3200,3200,3200,3200,0
|
|
20230809,111100,4519450,3200,3200,3200,3200,0
|
|
20230809,111000,4519450,3200,3200,3200,3200,0
|
|
20230809,110900,4519450,3200,3200,3200,3200,0
|
|
20230809,110800,4519450,3200,3200,3200,3200,0
|
|
20230809,110700,4519450,3200,3200,3200,3200,0
|
|
20230809,110600,4519450,3200,3200,3200,3200,0
|
|
20230809,110500,4519450,3200,3200,3200,3200,0
|
|
20230809,110400,4519450,3200,3200,3200,3200,0
|
|
20230809,110300,4519450,3200,3200,3200,3200,0
|
|
20230809,110200,4519450,3200,3200,3200,3200,0
|
|
20230809,110100,4519450,3200,3200,3200,3200,0
|
|
20230809,110000,4519450,3200,3200,3200,3200,0
|
|
20230809,105900,4519450,3200,3200,3200,3200,0
|
|
20230809,105800,4519450,3200,3200,3200,3200,0
|
|
20230809,105700,4519450,3200,3200,3200,3200,0
|
|
20230809,105600,4519450,3200,3200,3200,3200,0
|
|
20230809,105500,4519450,3200,3200,3200,3200,0
|
|
20230809,105400,4519450,3200,3200,3200,3200,0
|
|
20230809,105300,4519450,3200,3200,3200,3200,0
|
|
20230809,105200,4519450,3200,3200,3200,3200,0
|
|
20230809,105100,4519450,3200,3200,3200,3200,0
|
|
20230809,105000,4519450,3200,3200,3200,3200,0
|
|
20230809,104900,4519450,3200,3200,3200,3200,0
|
|
20230809,104800,4519450,3200,3200,3200,3200,0
|
|
20230809,104700,4519450,3200,3200,3200,3200,0
|
|
20230809,104600,4519450,3200,3200,3200,3200,0
|
|
20230809,104500,4519450,3200,3200,3200,3200,0
|
|
20230809,104400,4519450,3200,3200,3200,3200,0
|
|
20230809,104300,4519450,3200,3200,3200,3200,0
|
|
20230809,104200,4519450,3200,3200,3200,3200,0
|
|
20230809,104100,4519450,3200,3200,3200,3200,0
|
|
20230809,104000,4519450,3200,3200,3200,3200,0
|
|
20230809,103900,4519450,3200,3200,3200,3200,0
|
|
20230809,103800,4519450,3200,3200,3200,3200,0
|
|
20230809,103700,4519450,3200,3200,3200,3200,0
|
|
20230809,103600,4519450,3200,3200,3200,3200,0
|
|
20230809,103500,4519450,3200,3200,3200,3200,0
|
|
20230809,103400,4519450,3200,3200,3200,3200,0
|
|
20230809,103300,4519450,3200,3200,3200,3200,0
|
|
20230809,103200,4519450,3200,3200,3200,3200,0
|
|
20230809,103100,4519450,3200,3200,3200,3200,0
|
|
20230809,103000,4519450,3200,3200,3200,3200,0
|
|
20230809,102900,4519450,3200,3200,3200,3200,0
|
|
20230809,102800,4519450,3200,3200,3200,3200,0
|
|
20230809,102700,4519450,3200,3200,3200,3200,0
|
|
20230809,102600,4519450,3200,3200,3200,3200,0
|
|
20230809,102500,4519450,3200,3200,3200,3200,0
|
|
20230809,102400,4519450,3200,3200,3200,3200,0
|
|
20230809,102300,4519450,3200,3200,3200,3200,0
|
|
20230809,102200,4519450,3200,3200,3200,3200,0
|
|
20230809,102100,4519450,3200,3200,3200,3200,0
|
|
20230809,102000,4519450,3200,3200,3200,3200,0
|
|
20230809,101900,4519450,3200,3200,3200,3200,0
|
|
20230809,101800,4519450,3200,3200,3200,3200,0
|
|
20230809,101700,4519450,3200,3200,3200,3200,0
|
|
20230809,101600,4519450,3200,3200,3200,3200,0
|
|
20230809,101500,4519450,3200,3200,3200,3200,0
|
|
20230809,101400,4519450,3200,3200,3200,3200,0
|
|
20230809,101300,4519450,3200,3200,3200,3200,0
|
|
20230809,101200,4519450,3200,3200,3200,3200,0
|
|
20230809,101100,4519450,3200,3200,3200,3200,0
|
|
20230809,101000,4519450,3200,3200,3200,3200,0
|
|
20230809,100900,4519450,3200,3200,3200,3200,0
|
|
20230809,100800,4519450,3200,3200,3200,3200,0
|
|
20230809,100700,4519450,3200,3200,3200,3200,0
|
|
20230809,100600,4519450,3200,3200,3200,3200,0
|
|
20230809,100500,4519450,3200,3200,3200,3200,0
|
|
20230809,100400,4519450,3200,3200,3200,3200,0
|
|
20230809,100300,4519450,3200,3200,3200,3200,0
|
|
20230809,100200,4519450,3200,3200,3200,3200,0
|
|
20230809,100100,4519450,3200,3200,3200,3200,0
|
|
20230809,100000,4519450,3200,3200,3200,3200,0
|
|
20230809,095900,4519450,3200,3200,3200,3200,0
|
|
20230809,095800,4519450,3200,3200,3200,3200,0
|
|
20230809,095700,4519450,3200,3200,3200,3200,0
|
|
20230809,095600,4519450,3200,3200,3200,3200,0
|
|
20230809,095500,4519450,3200,3200,3200,3200,0
|
|
20230809,095400,4519450,3200,3200,3200,3200,0
|
|
20230809,095300,4519450,3200,3200,3200,3200,0
|
|
20230809,095200,4519450,3200,3200,3200,3200,0
|
|
20230809,095100,4519450,3200,3200,3200,3200,0
|
|
20230809,095000,4519450,3200,3200,3200,3200,0
|
|
20230809,094900,4519450,3200,3200,3200,3200,0
|
|
20230809,094800,4519450,3200,3200,3200,3200,0
|
|
20230809,094700,4519450,3200,3200,3200,3200,0
|
|
20230809,094600,4519450,3200,3200,3200,3200,0
|
|
20230809,094500,4519450,3200,3200,3200,3200,0
|
|
20230809,094400,4519450,3200,3200,3200,3200,0
|
|
20230809,094300,4519450,3200,3200,3200,3200,0
|
|
20230809,094200,4519450,3200,3200,3200,3200,0
|
|
20230809,094100,4519450,3200,3200,3200,3200,0
|
|
20230809,094000,4519450,3200,3200,3200,3200,0
|
|
20230809,093900,4519450,3200,3200,3200,3200,0
|
|
20230809,093800,4519450,3200,3200,3200,3200,0
|
|
20230809,093700,4519450,3200,3200,3200,3200,0
|
|
20230809,093600,4519450,3200,3200,3200,3200,0
|
|
20230809,093500,4519450,3200,3200,3200,3200,0
|
|
20230809,093400,4519450,3200,3200,3200,3200,0
|
|
20230809,093300,4519450,3200,3200,3200,3200,0
|
|
20230809,093200,4519450,3200,3200,3200,3200,0
|
|
20230809,093100,4519450,3200,3200,3200,3200,0
|
|
20230809,093000,4519450,3200,3200,3200,3200,0
|
|
20230809,092900,4519450,3200,3200,3200,3200,0
|
|
20230809,092800,4519450,3200,3315,3315,3200,1160
|
|
20230809,092700,688495,3695,3695,3695,3695,0
|
|
20230809,092600,688495,3695,3695,3695,3695,0
|
|
20230809,092500,688495,3695,3695,3695,3695,0
|
|
20230809,092400,688495,3695,3695,3695,3695,5
|
|
20230809,092300,670020,3420,3420,3420,3420,0
|
|
20230809,092200,670020,3420,3420,3420,3420,0
|
|
20230809,092100,670020,3420,3420,3420,3420,0
|
|
20230809,092000,670020,3420,3420,3420,3420,0
|
|
20230809,091900,670020,3420,3420,3420,3420,0
|
|
20230809,091800,670020,3420,3420,3420,3420,0
|
|
20230809,091700,670020,3420,3420,3420,3420,0
|
|
20230809,091600,670020,3420,3420,3420,3420,0
|
|
20230809,091500,670020,3420,3420,3420,3420,0
|
|
20230809,091400,670020,3420,3420,3420,3420,0
|
|
20230809,091300,670020,3420,3420,3420,3420,0
|
|
20230809,091200,670020,3420,3420,3420,3420,0
|
|
20230809,091100,670020,3420,3420,3420,3420,0
|
|
20230809,091000,670020,3420,3420,3420,3420,0
|
|
20230809,090900,670020,3420,3420,3420,3420,0
|
|
20230809,090800,670020,3420,3420,3420,3420,0
|
|
20230809,090700,670020,3420,3420,3420,3420,0
|
|
20230809,090600,670020,3420,3420,3420,3420,0
|
|
20230809,090500,670020,3420,3420,3420,3420,0
|
|
20230809,090400,670020,3420,3420,3420,3420,0
|
|
20230809,090300,670020,3420,3420,3420,3420,0
|
|
20230809,090200,670020,3420,3420,3420,3420,0
|
|
20230809,090100,670020,3420,3420,3420,3420,0
|
|
20230809,090000,670020,3420,3415,3420,3415,196
|