619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191600,140973450,9380,9380,9380,9380,88
|
|
20230822,191500,140973450,9380,9380,9380,9380,0
|
|
20230822,191400,140973450,9380,9380,9380,9380,0
|
|
20230822,191300,140973450,9380,9380,9380,9380,0
|
|
20230822,191200,140973450,9380,9380,9380,9380,0
|
|
20230822,191100,140973450,9380,9380,9380,9380,0
|
|
20230822,191000,140973450,9380,9380,9380,9380,0
|
|
20230822,190900,140973450,9380,9380,9380,9380,0
|
|
20230822,190800,140973450,9380,9380,9380,9380,0
|
|
20230822,190700,140973450,9380,9380,9380,9380,0
|
|
20230822,190600,140973450,9380,9380,9380,9380,0
|
|
20230822,190500,140973450,9380,9380,9380,9380,0
|
|
20230822,190400,140973450,9380,9380,9380,9380,0
|
|
20230822,190300,140973450,9380,9380,9380,9380,0
|
|
20230822,190200,140973450,9380,9380,9380,9380,0
|
|
20230822,190100,140973450,9380,9380,9380,9380,0
|
|
20230822,190000,140973450,9380,9380,9380,9380,0
|
|
20230822,185900,140973450,9380,9380,9380,9380,0
|
|
20230822,185800,140973450,9380,9380,9380,9380,0
|
|
20230822,185700,140973450,9380,9380,9380,9380,0
|
|
20230822,185600,140973450,9380,9380,9380,9380,0
|
|
20230822,185500,140973450,9380,9380,9380,9380,0
|
|
20230822,185400,140973450,9380,9380,9380,9380,0
|
|
20230822,185300,140973450,9380,9380,9380,9380,0
|
|
20230822,185200,140973450,9380,9380,9380,9380,0
|
|
20230822,185100,140973450,9380,9380,9380,9380,0
|
|
20230822,185000,140973450,9380,9380,9380,9380,0
|
|
20230822,184900,140973450,9380,9380,9380,9380,0
|
|
20230822,184800,140973450,9380,9380,9380,9380,0
|
|
20230822,184700,140973450,9380,9380,9380,9380,0
|
|
20230822,184600,140973450,9380,9380,9380,9380,88
|
|
20230822,184500,140973450,9380,9380,9380,9380,0
|
|
20230822,184400,140973450,9380,9380,9380,9380,0
|
|
20230822,184300,140973450,9380,9380,9380,9380,0
|
|
20230822,184200,140973450,9380,9380,9380,9380,0
|
|
20230822,184100,140973450,9380,9380,9380,9380,0
|
|
20230822,184000,140973450,9380,9380,9380,9380,0
|
|
20230822,183900,140973450,9380,9380,9380,9380,0
|
|
20230822,183800,140973450,9380,9380,9380,9380,0
|
|
20230822,183700,140973450,9380,9380,9380,9380,0
|
|
20230822,183600,140973450,9380,9380,9380,9380,0
|
|
20230822,183500,140973450,9380,9380,9380,9380,0
|
|
20230822,183400,140973450,9380,9380,9380,9380,0
|
|
20230822,183300,140973450,9380,9380,9380,9380,0
|
|
20230822,183200,140973450,9380,9380,9380,9380,0
|
|
20230822,183100,140973450,9380,9380,9380,9380,0
|
|
20230822,183000,140973450,9380,9380,9380,9380,0
|
|
20230822,182900,140973450,9380,9380,9380,9380,0
|
|
20230822,182800,140973450,9380,9380,9380,9380,0
|
|
20230822,182700,140973450,9380,9380,9380,9380,0
|
|
20230822,182600,140973450,9380,9380,9380,9380,0
|
|
20230822,182500,140973450,9380,9380,9380,9380,0
|
|
20230822,182400,140973450,9380,9380,9380,9380,0
|
|
20230822,182300,140973450,9380,9380,9380,9380,0
|
|
20230822,182200,140973450,9380,9380,9380,9380,0
|
|
20230822,182100,140973450,9380,9380,9380,9380,0
|
|
20230822,182000,140973450,9380,9380,9380,9380,0
|
|
20230822,181900,140973450,9380,9380,9380,9380,0
|
|
20230822,181800,140973450,9380,9380,9380,9380,0
|
|
20230822,181700,140973450,9380,9380,9380,9380,0
|
|
20230822,181600,140973450,9380,9380,9380,9380,88
|
|
20230822,181500,140973450,9380,9380,9380,9380,0
|
|
20230822,181400,140973450,9380,9380,9380,9380,0
|
|
20230822,181300,140973450,9380,9380,9380,9380,0
|
|
20230822,181200,140973450,9380,9380,9380,9380,0
|
|
20230822,181100,140973450,9380,9380,9380,9380,0
|
|
20230822,181000,140973450,9380,9380,9380,9380,0
|
|
20230822,180900,140973450,9380,9380,9380,9380,0
|
|
20230822,180800,140973450,9380,9380,9380,9380,0
|
|
20230822,180700,140973450,9380,9380,9380,9380,0
|
|
20230822,180600,140973450,9380,9380,9380,9380,0
|
|
20230822,180500,140973450,9380,9380,9380,9380,0
|
|
20230822,180400,140973450,9380,9380,9380,9380,0
|
|
20230822,180300,140973450,9380,9380,9380,9380,0
|
|
20230822,180200,140973450,9380,9380,9380,9380,0
|
|
20230822,180100,140973450,9380,9380,9380,9380,0
|
|
20230822,180000,140973450,9380,9380,9380,9380,0
|
|
20230822,175900,140973450,9380,9380,9380,9380,0
|
|
20230822,175800,140973450,9380,9380,9380,9380,0
|
|
20230822,175700,140973450,9380,9380,9380,9380,0
|
|
20230822,175600,140973450,9380,9380,9380,9380,0
|
|
20230822,175500,140973450,9380,9380,9380,9380,0
|
|
20230822,175400,140973450,9380,9380,9380,9380,0
|
|
20230822,175300,140973450,9380,9380,9380,9380,0
|
|
20230822,175200,140973450,9380,9380,9380,9380,0
|
|
20230822,175100,140973450,9380,9380,9380,9380,0
|
|
20230822,175000,140973450,9380,9380,9380,9380,0
|
|
20230822,174900,140973450,9380,9380,9380,9380,0
|
|
20230822,174800,140973450,9380,9380,9380,9380,0
|
|
20230822,174700,140973450,9380,9380,9380,9380,0
|
|
20230822,174600,140973450,9380,9380,9380,9380,88
|
|
20230822,174500,140973450,9380,9380,9380,9380,0
|
|
20230822,174400,140973450,9380,9380,9380,9380,0
|
|
20230822,174300,140973450,9380,9380,9380,9380,0
|
|
20230822,174200,140973450,9380,9380,9380,9380,0
|
|
20230822,174100,140973450,9380,9380,9380,9380,0
|
|
20230822,174000,140973450,9380,9380,9380,9380,0
|
|
20230822,173900,140973450,9380,9380,9380,9380,0
|
|
20230822,173800,140973450,9380,9380,9380,9380,0
|
|
20230822,173700,140973450,9380,9380,9380,9380,0
|
|
20230822,173600,140973450,9380,9380,9380,9380,0
|
|
20230822,173500,140973450,9380,9380,9380,9380,0
|
|
20230822,173400,140973450,9380,9380,9380,9380,0
|
|
20230822,173300,140973450,9380,9380,9380,9380,0
|
|
20230822,173200,140973450,9380,9380,9380,9380,0
|
|
20230822,173100,140973450,9380,9380,9380,9380,0
|
|
20230822,173000,140973450,9380,9380,9380,9380,0
|
|
20230822,172900,140973450,9380,9380,9380,9380,0
|
|
20230822,172800,140973450,9380,9380,9380,9380,0
|
|
20230822,172700,140973450,9380,9380,9380,9380,0
|
|
20230822,172600,140973450,9380,9380,9380,9380,0
|
|
20230822,172500,140973450,9380,9380,9380,9380,0
|
|
20230822,172400,140973450,9380,9380,9380,9380,0
|
|
20230822,172300,140973450,9380,9380,9380,9380,0
|
|
20230822,172200,140973450,9380,9380,9380,9380,0
|
|
20230822,172100,140973450,9380,9380,9380,9380,0
|
|
20230822,172000,140973450,9380,9380,9380,9380,0
|
|
20230822,171900,140973450,9380,9380,9380,9380,0
|
|
20230822,171800,140973450,9380,9380,9380,9380,0
|
|
20230822,171700,140973450,9380,9380,9380,9380,0
|
|
20230822,171600,140973450,9380,9380,9380,9380,88
|
|
20230822,171500,140973450,9380,9380,9380,9380,0
|
|
20230822,171400,140973450,9380,9380,9380,9380,0
|
|
20230822,171300,140973450,9380,9380,9380,9380,0
|
|
20230822,171200,140973450,9380,9380,9380,9380,0
|
|
20230822,171100,140973450,9380,9380,9380,9380,0
|
|
20230822,171000,140973450,9380,9380,9380,9380,0
|
|
20230822,170900,140973450,9380,9380,9380,9380,0
|
|
20230822,170800,140973450,9380,9380,9380,9380,0
|
|
20230822,170700,140973450,9380,9380,9380,9380,0
|
|
20230822,170600,140973450,9380,9380,9380,9380,0
|
|
20230822,170500,140973450,9380,9380,9380,9380,0
|
|
20230822,170400,140973450,9380,9380,9380,9380,0
|
|
20230822,170300,140973450,9380,9380,9380,9380,0
|
|
20230822,170200,140973450,9380,9380,9380,9380,0
|
|
20230822,170100,140973450,9380,9380,9380,9380,0
|
|
20230822,170000,140973450,9380,9380,9380,9380,0
|
|
20230822,165900,140973450,9380,9380,9380,9380,0
|
|
20230822,165800,140973450,9380,9380,9380,9380,0
|
|
20230822,165700,140973450,9380,9380,9380,9380,0
|
|
20230822,165600,140973450,9380,9380,9380,9380,0
|
|
20230822,165500,140973450,9380,9380,9380,9380,0
|
|
20230822,165400,140973450,9380,9380,9380,9380,0
|
|
20230822,165300,140973450,9380,9380,9380,9380,0
|
|
20230822,165200,140973450,9380,9380,9380,9380,0
|
|
20230822,165100,140973450,9380,9380,9380,9380,0
|
|
20230822,165000,140973450,9380,9380,9380,9380,0
|
|
20230822,164900,140973450,9380,9380,9380,9380,0
|
|
20230822,164800,140973450,9380,9380,9380,9380,0
|
|
20230822,164700,140973450,9380,9380,9380,9380,0
|
|
20230822,164600,140973450,9380,9380,9380,9380,88
|
|
20230822,164500,140973450,9380,9380,9380,9380,0
|
|
20230822,164400,140973450,9380,9380,9380,9380,0
|
|
20230822,164300,140973450,9380,9380,9380,9380,0
|
|
20230822,164200,140973450,9380,9380,9380,9380,0
|
|
20230822,164100,140973450,9380,9380,9380,9380,0
|
|
20230822,164000,140973450,9380,9380,9380,9380,0
|
|
20230822,163900,140973450,9380,9380,9380,9380,0
|
|
20230822,163800,140973450,9380,9380,9380,9380,0
|
|
20230822,163700,140973450,9380,9380,9380,9380,0
|
|
20230822,163600,140973450,9380,9380,9380,9380,0
|
|
20230822,163500,140973450,9380,9380,9380,9380,0
|
|
20230822,163400,140973450,9380,9380,9380,9380,0
|
|
20230822,163300,140973450,9380,9380,9380,9380,0
|
|
20230822,163200,140973450,9380,9380,9380,9380,0
|
|
20230822,163100,140973450,9380,9380,9380,9380,0
|
|
20230822,163000,140973450,9380,9380,9380,9380,0
|
|
20230822,162900,140973450,9380,9380,9380,9380,0
|
|
20230822,162800,140973450,9380,9380,9380,9380,0
|
|
20230822,162700,140973450,9380,9380,9380,9380,0
|
|
20230822,162600,140973450,9380,9380,9380,9380,0
|
|
20230822,162500,140973450,9380,9380,9380,9380,0
|
|
20230822,162400,140973450,9380,9380,9380,9380,0
|
|
20230822,162300,140973450,9380,9380,9380,9380,0
|
|
20230822,162200,140973450,9380,9380,9380,9380,0
|
|
20230822,162100,140973450,9380,9380,9380,9380,0
|
|
20230822,162000,140973450,9380,9380,9380,9380,0
|
|
20230822,161900,140973450,9380,9380,9380,9380,0
|
|
20230822,161800,140973450,9380,9380,9380,9380,0
|
|
20230822,161700,140973450,9380,9380,9380,9380,0
|
|
20230822,161600,140973450,9380,9380,9380,9380,88
|
|
20230822,161500,140973450,9380,9380,9380,9380,0
|
|
20230822,161400,140973450,9380,9380,9380,9380,0
|
|
20230822,161300,140973450,9380,9380,9380,9380,0
|
|
20230822,161200,140973450,9380,9380,9380,9380,0
|
|
20230822,161100,140973450,9380,9380,9380,9380,0
|
|
20230822,161000,140973450,9380,9380,9380,9380,0
|
|
20230822,160900,140973450,9380,9380,9380,9380,0
|
|
20230822,160800,140973450,9380,9380,9380,9380,0
|
|
20230822,160700,140973450,9380,9380,9380,9380,0
|
|
20230822,160600,140973450,9380,9380,9380,9380,0
|
|
20230822,160500,140973450,9380,9380,9380,9380,0
|
|
20230822,160400,140973450,9380,9380,9380,9380,0
|
|
20230822,160300,140973450,9380,9380,9380,9380,0
|
|
20230822,160200,140973450,9380,9380,9380,9380,0
|
|
20230822,160100,140973450,9380,9380,9380,9380,0
|
|
20230822,160000,140973450,9380,9380,9380,9380,0
|
|
20230822,155900,140973450,9380,9380,9380,9380,0
|
|
20230822,155800,140973450,9380,9380,9380,9380,0
|
|
20230822,155700,140973450,9380,9380,9380,9380,0
|
|
20230822,155600,140973450,9380,9380,9380,9380,0
|
|
20230822,155500,140973450,9380,9380,9380,9380,0
|
|
20230822,155400,140973450,9380,9380,9380,9380,0
|
|
20230822,155300,140973450,9380,9380,9380,9380,0
|
|
20230822,155200,140973450,9380,9380,9380,9380,0
|
|
20230822,155100,140973450,9380,9380,9380,9380,0
|
|
20230822,155000,140973450,9380,9380,9380,9380,0
|
|
20230822,154900,140973450,9380,9380,9380,9380,0
|
|
20230822,154800,140973450,9380,9380,9380,9380,0
|
|
20230822,154700,140973450,9380,9380,9380,9380,0
|
|
20230822,154600,140973450,9380,9380,9380,9380,88
|
|
20230822,154500,140973450,9380,9380,9380,9380,0
|
|
20230822,154400,140973450,9380,9380,9380,9380,0
|
|
20230822,154300,140973450,9380,9380,9380,9380,0
|
|
20230822,154200,140973450,9380,9380,9380,9380,0
|
|
20230822,154100,140973450,9380,9380,9380,9380,0
|
|
20230822,154000,140973450,9380,9380,9380,9380,0
|
|
20230822,153900,140973450,9380,9380,9380,9380,0
|
|
20230822,153800,140973450,9380,9380,9380,9380,0
|
|
20230822,153700,140973450,9380,9380,9380,9380,0
|
|
20230822,153600,140973450,9380,9380,9380,9380,0
|
|
20230822,153500,140973450,9380,9380,9380,9380,0
|
|
20230822,153400,140973450,9380,9380,9380,9380,0
|
|
20230822,153300,140973450,9380,9380,9380,9380,0
|
|
20230822,153200,140973450,9380,9380,9380,9380,0
|
|
20230822,153100,140973450,9380,9380,9380,9380,0
|
|
20230822,153000,140973450,9380,9380,9380,9380,88
|
|
20230822,152900,140148010,9370,9370,9370,9370,0
|
|
20230822,152800,140148010,9370,9370,9370,9370,0
|
|
20230822,152700,140148010,9370,9370,9370,9370,0
|
|
20230822,152600,140148010,9370,9370,9370,9370,0
|
|
20230822,152500,140148010,9370,9370,9370,9370,0
|
|
20230822,152400,140148010,9370,9370,9370,9370,0
|
|
20230822,152300,140148010,9370,9370,9370,9370,0
|
|
20230822,152200,140148010,9370,9370,9370,9370,0
|
|
20230822,152100,140148010,9370,9370,9370,9370,0
|
|
20230822,152000,140148010,9370,9370,9370,9370,0
|
|
20230822,151900,140148010,9370,9380,9380,9370,303
|
|
20230822,151800,137308800,9390,9390,9390,9390,0
|
|
20230822,151700,137308800,9390,9390,9390,9390,0
|
|
20230822,151600,137308800,9390,9390,9390,9390,0
|
|
20230822,151500,137308800,9390,9390,9390,9390,0
|
|
20230822,151400,137308800,9390,9390,9390,9390,0
|
|
20230822,151300,137308800,9390,9390,9390,9390,0
|
|
20230822,151200,137308800,9390,9390,9390,9390,0
|
|
20230822,151100,137308800,9390,9390,9390,9390,0
|
|
20230822,151000,137308800,9390,9390,9390,9390,0
|
|
20230822,150900,137308800,9390,9390,9390,9390,0
|
|
20230822,150800,137308800,9390,9390,9390,9390,0
|
|
20230822,150700,137308800,9390,9390,9390,9390,3
|
|
20230822,150600,137280630,9380,9380,9380,9380,0
|
|
20230822,150500,137280630,9380,9380,9380,9380,10
|
|
20230822,150400,137186830,9370,9380,9380,9370,14
|
|
20230822,150300,137055520,9380,9380,9380,9380,2
|
|
20230822,150200,137036760,9380,9380,9380,9380,74
|
|
20230822,150100,136342640,9380,9380,9380,9380,3
|
|
20230822,150000,136314500,9380,9380,9380,9380,3
|
|
20230822,145900,136286360,9380,9380,9380,9380,100
|
|
20230822,145800,135348360,9390,9390,9390,9390,0
|
|
20230822,145700,135348360,9390,9390,9390,9390,1
|
|
20230822,145600,135338970,9380,9390,9390,9380,3
|
|
20230822,145500,135310820,9400,9400,9400,9400,0
|
|
20230822,145400,135310820,9400,9400,9400,9400,70
|
|
20230822,145300,134652820,9410,9410,9410,9410,0
|
|
20230822,145200,134652820,9410,9410,9410,9410,0
|
|
20230822,145100,134652820,9410,9410,9410,9410,0
|
|
20230822,145000,134652820,9410,9410,9410,9410,0
|
|
20230822,144900,134652820,9410,9410,9410,9410,2
|
|
20230822,144800,134634000,9390,9390,9390,9390,0
|
|
20230822,144700,134634000,9390,9390,9390,9390,0
|
|
20230822,144600,134634000,9390,9390,9390,9390,0
|
|
20230822,144500,134634000,9390,9390,9390,9390,0
|
|
20230822,144400,134634000,9390,9390,9390,9390,0
|
|
20230822,144300,134634000,9390,9390,9390,9390,0
|
|
20230822,144200,134634000,9390,9390,9390,9390,1
|
|
20230822,144100,134624610,9380,9380,9380,9380,0
|
|
20230822,144000,134624610,9380,9380,9380,9380,3
|
|
20230822,143900,134596470,9380,9380,9380,9380,0
|
|
20230822,143800,134596470,9380,9380,9380,9380,0
|
|
20230822,143700,134596470,9380,9380,9380,9380,0
|
|
20230822,143600,134596470,9380,9380,9380,9380,250
|
|
20230822,143500,132251470,9380,9380,9380,9380,0
|
|
20230822,143400,132251470,9380,9380,9380,9380,0
|
|
20230822,143300,132251470,9380,9380,9380,9380,0
|
|
20230822,143200,132251470,9380,9380,9380,9380,0
|
|
20230822,143100,132251470,9380,9380,9380,9380,0
|
|
20230822,143000,132251470,9380,9380,9380,9380,0
|
|
20230822,142900,132251470,9380,9380,9380,9380,0
|
|
20230822,142800,132251470,9380,9380,9380,9380,0
|
|
20230822,142700,132251470,9380,9380,9380,9380,0
|
|
20230822,142600,132251470,9380,9380,9380,9380,0
|
|
20230822,142500,132251470,9380,9380,9380,9380,0
|
|
20230822,142400,132251470,9380,9380,9380,9380,0
|
|
20230822,142300,132251470,9380,9380,9380,9380,0
|
|
20230822,142200,132251470,9380,9380,9380,9380,0
|
|
20230822,142100,132251470,9380,9380,9380,9380,0
|
|
20230822,142000,132251470,9380,9390,9390,9380,2
|
|
20230822,141900,132232700,9410,9410,9410,9410,0
|
|
20230822,141800,132232700,9410,9410,9410,9410,0
|
|
20230822,141700,132232700,9410,9410,9410,9410,0
|
|
20230822,141600,132232700,9410,9410,9410,9410,0
|
|
20230822,141500,132232700,9410,9410,9410,9410,0
|
|
20230822,141400,132232700,9410,9410,9410,9410,0
|
|
20230822,141300,132232700,9410,9410,9410,9380,397
|
|
20230822,141200,128507180,9420,9420,9420,9420,0
|
|
20230822,141100,128507180,9420,9420,9420,9420,0
|
|
20230822,141000,128507180,9420,9420,9420,9420,0
|
|
20230822,140900,128507180,9420,9420,9420,9420,0
|
|
20230822,140800,128507180,9420,9420,9420,9420,0
|
|
20230822,140700,128507180,9420,9420,9420,9420,0
|
|
20230822,140600,128507180,9420,9420,9420,9420,0
|
|
20230822,140500,128507180,9420,9420,9420,9420,0
|
|
20230822,140400,128507180,9420,9420,9420,9420,0
|
|
20230822,140300,128507180,9420,9420,9420,9420,1
|
|
20230822,140200,128497760,9390,9390,9390,9390,0
|
|
20230822,140100,128497760,9390,9390,9390,9390,0
|
|
20230822,140000,128497760,9390,9390,9390,9390,70
|
|
20230822,135900,127840460,9380,9380,9380,9380,500
|
|
20230822,135800,123150460,9380,9390,9390,9380,649
|
|
20230822,135700,117062330,9390,9390,9390,9390,20
|
|
20230822,135600,116874530,9400,9400,9400,9400,0
|
|
20230822,135500,116874530,9400,9400,9400,9400,1
|
|
20230822,135400,116865130,9410,9410,9410,9410,0
|
|
20230822,135300,116865130,9410,9410,9410,9410,0
|
|
20230822,135200,116865130,9410,9410,9410,9410,1
|
|
20230822,135100,116855720,9410,9410,9410,9410,0
|
|
20230822,135000,116855720,9410,9410,9410,9410,10
|
|
20230822,134900,116761620,9410,9410,9410,9410,0
|
|
20230822,134800,116761620,9410,9410,9410,9410,0
|
|
20230822,134700,116761620,9410,9410,9410,9410,0
|
|
20230822,134600,116761620,9410,9410,9410,9410,0
|
|
20230822,134500,116761620,9410,9410,9410,9410,1
|
|
20230822,134400,116752210,9380,9380,9380,9380,20
|
|
20230822,134300,116564610,9380,9380,9380,9380,0
|
|
20230822,134200,116564610,9380,9400,9400,9380,1500
|
|
20230822,134100,102484030,9420,9420,9420,9420,0
|
|
20230822,134000,102484030,9420,9420,9420,9420,0
|
|
20230822,133900,102484030,9420,9420,9420,9420,0
|
|
20230822,133800,102484030,9420,9420,9420,9420,0
|
|
20230822,133700,102484030,9420,9420,9420,9420,0
|
|
20230822,133600,102484030,9420,9420,9420,9420,0
|
|
20230822,133500,102484030,9420,9420,9420,9420,0
|
|
20230822,133400,102484030,9420,9420,9420,9420,0
|
|
20230822,133300,102484030,9420,9420,9420,9420,0
|
|
20230822,133200,102484030,9420,9420,9420,9420,0
|
|
20230822,133100,102484030,9420,9420,9420,9420,90
|
|
20230822,133000,101636230,9420,9420,9420,9420,0
|
|
20230822,132900,101636230,9420,9420,9420,9420,0
|
|
20230822,132800,101636230,9420,9420,9420,9420,0
|
|
20230822,132700,101636230,9420,9420,9420,9420,0
|
|
20230822,132600,101636230,9420,9420,9420,9420,0
|
|
20230822,132500,101636230,9420,9430,9430,9420,485
|
|
20230822,132400,97063740,9430,9430,9430,9430,0
|
|
20230822,132300,97063740,9430,9430,9430,9430,0
|
|
20230822,132200,97063740,9430,9430,9430,9430,0
|
|
20230822,132100,97063740,9430,9420,9430,9420,25
|
|
20230822,132000,96828180,9420,9420,9420,9420,88
|
|
20230822,131900,95999220,9420,9420,9420,9420,5
|
|
20230822,131800,95952120,9430,9430,9430,9430,0
|
|
20230822,131700,95952120,9430,9430,9430,9430,0
|
|
20230822,131600,95952120,9430,9430,9430,9430,4
|
|
20230822,131500,95914400,9430,9430,9430,9430,0
|
|
20230822,131400,95914400,9430,9430,9430,9430,1
|
|
20230822,131300,95904970,9430,9430,9430,9430,0
|
|
20230822,131200,95904970,9430,9430,9430,9430,0
|
|
20230822,131100,95904970,9430,9430,9430,9430,0
|
|
20230822,131000,95904970,9430,9430,9430,9430,0
|
|
20230822,130900,95904970,9430,9430,9430,9430,0
|
|
20230822,130800,95904970,9430,9430,9430,9430,0
|
|
20230822,130700,95904970,9430,9430,9430,9430,0
|
|
20230822,130600,95904970,9430,9400,9430,9390,109
|
|
20230822,130500,94880550,9440,9440,9440,9440,0
|
|
20230822,130400,94880550,9440,9440,9440,9440,0
|
|
20230822,130300,94880550,9440,9440,9440,9440,0
|
|
20230822,130200,94880550,9440,9440,9440,9440,0
|
|
20230822,130100,94880550,9440,9440,9440,9440,0
|
|
20230822,130000,94880550,9440,9440,9440,9440,0
|
|
20230822,125900,94880550,9440,9440,9440,9440,0
|
|
20230822,125800,94880550,9440,9440,9440,9440,0
|
|
20230822,125700,94880550,9440,9440,9440,9440,0
|
|
20230822,125600,94880550,9440,9440,9440,9440,0
|
|
20230822,125500,94880550,9440,9420,9440,9420,25
|
|
20230822,125400,94644730,9400,9400,9400,9400,0
|
|
20230822,125300,94644730,9400,9400,9400,9400,0
|
|
20230822,125200,94644730,9400,9400,9400,9400,0
|
|
20230822,125100,94644730,9400,9400,9400,9400,0
|
|
20230822,125000,94644730,9400,9400,9400,9400,0
|
|
20230822,124900,94644730,9400,9400,9400,9400,0
|
|
20230822,124800,94644730,9400,9400,9400,9400,0
|
|
20230822,124700,94644730,9400,9400,9400,9400,1
|
|
20230822,124600,94635330,9380,9380,9380,9380,0
|
|
20230822,124500,94635330,9380,9380,9380,9380,0
|
|
20230822,124400,94635330,9380,9380,9380,9380,0
|
|
20230822,124300,94635330,9380,9410,9410,9380,177
|
|
20230822,124200,92974440,9430,9430,9430,9430,0
|
|
20230822,124100,92974440,9430,9430,9430,9430,0
|
|
20230822,124000,92974440,9430,9430,9430,9430,0
|
|
20230822,123900,92974440,9430,9430,9430,9430,0
|
|
20230822,123800,92974440,9430,9440,9440,9430,93
|
|
20230822,123700,92096530,9440,9440,9440,9440,0
|
|
20230822,123600,92096530,9440,9440,9440,9440,0
|
|
20230822,123500,92096530,9440,9440,9440,9440,0
|
|
20230822,123400,92096530,9440,9440,9440,9440,9
|
|
20230822,123300,92011570,9400,9400,9400,9400,0
|
|
20230822,123200,92011570,9400,9400,9400,9400,0
|
|
20230822,123100,92011570,9400,9430,9430,9400,30
|
|
20230822,123000,91729180,9430,9430,9430,9430,1
|
|
20230822,122900,91719750,9460,9460,9460,9460,0
|
|
20230822,122800,91719750,9460,9460,9460,9460,0
|
|
20230822,122700,91719750,9460,9460,9460,9460,0
|
|
20230822,122600,91719750,9460,9460,9460,9460,0
|
|
20230822,122500,91719750,9460,9460,9460,9460,0
|
|
20230822,122400,91719750,9460,9460,9460,9460,0
|
|
20230822,122300,91719750,9460,9460,9460,9460,0
|
|
20230822,122200,91719750,9460,9460,9460,9460,0
|
|
20230822,122100,91719750,9460,9460,9460,9450,7
|
|
20230822,122000,91653550,9450,9450,9450,9450,6
|
|
20230822,121900,91596850,9450,9430,9450,9430,135
|
|
20230822,121800,90321640,9430,9430,9430,9430,0
|
|
20230822,121700,90321640,9430,9430,9430,9430,0
|
|
20230822,121600,90321640,9430,9430,9430,9430,0
|
|
20230822,121500,90321640,9430,9430,9430,9430,0
|
|
20230822,121400,90321640,9430,9430,9430,9430,0
|
|
20230822,121300,90321640,9430,9430,9430,9430,1
|
|
20230822,121200,90312210,9430,9430,9430,9430,15
|
|
20230822,121100,90170760,9430,9430,9430,9430,0
|
|
20230822,121000,90170760,9430,9430,9430,9430,0
|
|
20230822,120900,90170760,9430,9430,9430,9430,0
|
|
20230822,120800,90170760,9430,9430,9430,9430,1
|
|
20230822,120700,90161330,9430,9430,9430,9430,0
|
|
20230822,120600,90161330,9430,9430,9430,9430,0
|
|
20230822,120500,90161330,9430,9430,9430,9430,0
|
|
20230822,120400,90161330,9430,9430,9430,9430,0
|
|
20230822,120300,90161330,9430,9430,9430,9430,0
|
|
20230822,120200,90161330,9430,9430,9430,9430,0
|
|
20230822,120100,90161330,9430,9430,9430,9430,0
|
|
20230822,120000,90161330,9430,9430,9430,9430,1
|
|
20230822,115900,90151900,9430,9430,9430,9430,0
|
|
20230822,115800,90151900,9430,9430,9430,9430,0
|
|
20230822,115700,90151900,9430,9430,9430,9430,0
|
|
20230822,115600,90151900,9430,9430,9430,9430,9
|
|
20230822,115500,90067030,9430,9430,9430,9430,1
|
|
20230822,115400,90057600,9450,9450,9450,9450,0
|
|
20230822,115300,90057600,9450,9450,9450,9450,0
|
|
20230822,115200,90057600,9450,9450,9450,9450,0
|
|
20230822,115100,90057600,9450,9450,9450,9450,31
|
|
20230822,115000,89764650,9450,9450,9450,9450,0
|
|
20230822,114900,89764650,9450,9450,9450,9450,1
|
|
20230822,114800,89755200,9450,9450,9450,9450,1
|
|
20230822,114700,89745750,9440,9440,9440,9440,0
|
|
20230822,114600,89745750,9440,9440,9440,9440,0
|
|
20230822,114500,89745750,9440,9440,9440,9440,0
|
|
20230822,114400,89745750,9440,9440,9440,9440,0
|
|
20230822,114300,89745750,9440,9440,9440,9440,0
|
|
20230822,114200,89745750,9440,9440,9440,9440,0
|
|
20230822,114100,89745750,9440,9440,9440,9440,3
|
|
20230822,114000,89717430,9440,9440,9440,9440,3
|
|
20230822,113900,89689110,9450,9450,9450,9450,0
|
|
20230822,113800,89689110,9450,9450,9450,9450,0
|
|
20230822,113700,89689110,9450,9450,9450,9450,0
|
|
20230822,113600,89689110,9450,9450,9450,9450,0
|
|
20230822,113500,89689110,9450,9450,9450,9450,0
|
|
20230822,113400,89689110,9450,9450,9450,9450,1
|
|
20230822,113300,89679660,9450,9450,9450,9450,0
|
|
20230822,113200,89679660,9450,9450,9450,9450,0
|
|
20230822,113100,89679660,9450,9450,9450,9450,7
|
|
20230822,113000,89613510,9450,9450,9450,9450,0
|
|
20230822,112900,89613510,9450,9450,9450,9450,0
|
|
20230822,112800,89613510,9450,9450,9450,9450,0
|
|
20230822,112700,89613510,9450,9450,9450,9450,0
|
|
20230822,112600,89613510,9450,9450,9450,9450,0
|
|
20230822,112500,89613510,9450,9450,9450,9450,20
|
|
20230822,112400,89424510,9450,9450,9450,9450,0
|
|
20230822,112300,89424510,9450,9450,9450,9450,0
|
|
20230822,112200,89424510,9450,9450,9450,9450,0
|
|
20230822,112100,89424510,9450,9450,9450,9450,0
|
|
20230822,112000,89424510,9450,9420,9450,9410,1442
|
|
20230822,111900,75839450,9420,9420,9420,9420,20
|
|
20230822,111800,75651050,9430,9430,9430,9430,0
|
|
20230822,111700,75651050,9430,9430,9430,9430,0
|
|
20230822,111600,75651050,9430,9420,9430,9420,226
|
|
20230822,111500,73520770,9410,9410,9410,9410,0
|
|
20230822,111400,73520770,9410,9420,9420,9410,267
|
|
20230822,111300,71005700,9420,9420,9420,9420,0
|
|
20230822,111200,71005700,9420,9420,9420,9420,11
|
|
20230822,111100,70902080,9420,9420,9420,9420,30
|
|
20230822,111000,70619480,9420,9420,9420,9420,0
|
|
20230822,110900,70619480,9420,9410,9420,9410,42
|
|
20230822,110800,70223890,9410,9410,9410,9410,0
|
|
20230822,110700,70223890,9410,9410,9410,9410,0
|
|
20230822,110600,70223890,9410,9410,9410,9410,0
|
|
20230822,110500,70223890,9410,9410,9410,9410,2
|
|
20230822,110400,70205070,9420,9420,9420,9420,0
|
|
20230822,110300,70205070,9420,9420,9420,9420,0
|
|
20230822,110200,70205070,9420,9420,9420,9420,0
|
|
20230822,110100,70205070,9420,9420,9420,9420,0
|
|
20230822,110000,70205070,9420,9420,9420,9420,0
|
|
20230822,105900,70205070,9420,9420,9420,9420,0
|
|
20230822,105800,70205070,9420,9420,9420,9420,0
|
|
20230822,105700,70205070,9420,9420,9420,9420,0
|
|
20230822,105600,70205070,9420,9420,9420,9420,0
|
|
20230822,105500,70205070,9420,9420,9420,9420,21
|
|
20230822,105400,70007250,9350,9350,9350,9350,0
|
|
20230822,105300,70007250,9350,9350,9350,9350,0
|
|
20230822,105200,70007250,9350,9370,9370,9350,1295
|
|
20230822,105100,57893380,9380,9380,9380,9380,0
|
|
20230822,105000,57893380,9380,9380,9380,9360,1002
|
|
20230822,104900,48504680,9400,9420,9420,9400,6
|
|
20230822,104800,48448260,9400,9400,9400,9400,59
|
|
20230822,104700,47893660,9400,9400,9400,9400,12
|
|
20230822,104600,47780860,9380,9440,9440,9380,320
|
|
20230822,104500,44771590,9440,9440,9440,9440,5
|
|
20230822,104400,44724390,9450,9450,9450,9450,0
|
|
20230822,104300,44724390,9450,9450,9450,9450,0
|
|
20230822,104200,44724390,9450,9450,9450,9450,0
|
|
20230822,104100,44724390,9450,9450,9450,9450,0
|
|
20230822,104000,44724390,9450,9450,9450,9450,0
|
|
20230822,103900,44724390,9450,9450,9450,9450,0
|
|
20230822,103800,44724390,9450,9450,9450,9450,0
|
|
20230822,103700,44724390,9450,9450,9450,9450,1
|
|
20230822,103600,44714940,9450,9450,9450,9450,0
|
|
20230822,103500,44714940,9450,9440,9450,9440,111
|
|
20230822,103400,43666040,9420,9420,9420,9420,0
|
|
20230822,103300,43666040,9420,9420,9420,9420,0
|
|
20230822,103200,43666040,9420,9420,9420,9420,0
|
|
20230822,103100,43666040,9420,9430,9430,9420,105
|
|
20230822,103000,42675940,9430,9430,9430,9430,20
|
|
20230822,102900,42487340,9430,9430,9430,9430,20
|
|
20230822,102800,42298740,9430,9430,9430,9430,18
|
|
20230822,102700,42129000,9450,9450,9450,9450,0
|
|
20230822,102600,42129000,9450,9450,9450,9450,0
|
|
20230822,102500,42129000,9450,9450,9450,9450,0
|
|
20230822,102400,42129000,9450,9450,9450,9450,0
|
|
20230822,102300,42129000,9450,9450,9450,9450,2
|
|
20230822,102200,42110100,9450,9460,9460,9450,3
|
|
20230822,102100,42081730,9460,9430,9460,9430,7
|
|
20230822,102000,42015610,9430,9430,9430,9430,0
|
|
20230822,101900,42015610,9430,9430,9430,9430,0
|
|
20230822,101800,42015610,9430,9430,9430,9430,0
|
|
20230822,101700,42015610,9430,9430,9430,9430,0
|
|
20230822,101600,42015610,9430,9430,9430,9430,5
|
|
20230822,101500,41968460,9430,9430,9430,9430,65
|
|
20230822,101400,41355510,9430,9430,9430,9430,74
|
|
20230822,101300,40657690,9430,9430,9430,9430,0
|
|
20230822,101200,40657690,9430,9430,9430,9430,12
|
|
20230822,101100,40544530,9430,9440,9440,9430,33
|
|
20230822,101000,40233050,9440,9440,9440,9440,7
|
|
20230822,100900,40166970,9440,9440,9440,9440,1
|
|
20230822,100800,40157530,9440,9440,9440,9440,0
|
|
20230822,100700,40157530,9440,9440,9440,9440,0
|
|
20230822,100600,40157530,9440,9440,9440,9440,0
|
|
20230822,100500,40157530,9440,9440,9440,9440,2
|
|
20230822,100400,40138650,9440,9440,9440,9440,0
|
|
20230822,100300,40138650,9440,9440,9440,9440,0
|
|
20230822,100200,40138650,9440,9440,9440,9440,0
|
|
20230822,100100,40138650,9440,9440,9440,9440,0
|
|
20230822,100000,40138650,9440,9440,9440,9440,2
|
|
20230822,095900,40119770,9420,9420,9420,9420,0
|
|
20230822,095800,40119770,9420,9420,9420,9420,0
|
|
20230822,095700,40119770,9420,9440,9440,9420,174
|
|
20230822,095600,38480570,9420,9420,9420,9420,20
|
|
20230822,095500,38292170,9440,9440,9440,9440,61
|
|
20230822,095400,37716330,9440,9440,9440,9440,0
|
|
20230822,095300,37716330,9440,9440,9440,9440,18
|
|
20230822,095200,37546410,9450,9450,9450,9450,7
|
|
20230822,095100,37480260,9440,9440,9440,9440,1
|
|
20230822,095000,37470820,9450,9450,9450,9450,0
|
|
20230822,094900,37470820,9450,9450,9450,9450,0
|
|
20230822,094800,37470820,9450,9450,9450,9450,0
|
|
20230822,094700,37470820,9450,9450,9450,9450,0
|
|
20230822,094600,37470820,9450,9450,9450,9450,3
|
|
20230822,094500,37442470,9440,9440,9440,9440,0
|
|
20230822,094400,37442470,9440,9420,9440,9420,147
|
|
20230822,094300,36056880,9410,9410,9410,9410,0
|
|
20230822,094200,36056880,9410,9410,9410,9410,4
|
|
20230822,094100,36019240,9410,9380,9410,9380,203
|
|
20230822,094000,34115040,9380,9380,9380,9380,2
|
|
20230822,093900,34096280,9380,9380,9380,9380,214
|
|
20230822,093800,32088960,9420,9420,9420,9420,0
|
|
20230822,093700,32088960,9420,9420,9420,9420,100
|
|
20230822,093600,31146960,9370,9370,9370,9370,0
|
|
20230822,093500,31146960,9370,9370,9370,9370,100
|
|
20230822,093400,30209960,9430,9430,9430,9430,0
|
|
20230822,093300,30209960,9430,9430,9430,9430,0
|
|
20230822,093200,30209960,9430,9420,9430,9420,2
|
|
20230822,093100,30191110,9380,9380,9380,9380,0
|
|
20230822,093000,30191110,9380,9360,9380,9360,47
|
|
20230822,092900,29751170,9370,9370,9370,9370,2
|
|
20230822,092800,29732430,9360,9360,9360,9360,0
|
|
20230822,092700,29732430,9360,9360,9360,9360,100
|
|
20230822,092600,28796430,9380,9380,9380,9380,0
|
|
20230822,092500,28796430,9380,9380,9380,9380,166
|
|
20230822,092400,27239350,9360,9360,9360,9360,200
|
|
20230822,092300,25367350,9360,9360,9360,9360,584
|
|
20230822,092200,19901110,9350,9380,9380,9350,182
|
|
20230822,092100,18198870,9390,9390,9390,9390,0
|
|
20230822,092000,18198870,9390,9390,9390,9390,0
|
|
20230822,091900,18198870,9390,9390,9390,9390,0
|
|
20230822,091800,18198870,9390,9390,9390,9390,1
|
|
20230822,091700,18189480,9390,9390,9390,9390,373
|
|
20230822,091600,14687010,9390,9480,9480,9390,12
|
|
20230822,091500,14573690,9490,9490,9490,9490,0
|
|
20230822,091400,14573690,9490,9410,9490,9410,100
|
|
20230822,091300,13628220,9420,9420,9420,9420,0
|
|
20230822,091200,13628220,9420,9420,9420,9420,0
|
|
20230822,091100,13628220,9420,9420,9420,9420,0
|
|
20230822,091000,13628220,9420,9420,9420,9420,6
|
|
20230822,090900,13571700,9420,9420,9420,9420,0
|
|
20230822,090800,13571700,9420,9420,9420,9400,12
|
|
20230822,090700,13458700,9380,9380,9380,9380,0
|
|
20230822,090600,13458700,9380,9460,9460,9380,31
|
|
20230822,090500,13167840,9470,9370,9470,9350,383
|
|
20230822,090400,9581320,9360,9400,9400,9360,91
|
|
20230822,090300,8726950,9400,9400,9400,9400,106
|
|
20230822,090200,7730550,9400,9410,9410,9400,205
|
|
20230822,090100,5802610,9410,9410,9410,9410,21
|
|
20230822,090000,5605000,9500,9500,9500,9500,590
|