688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,202500,148751470,6690,6690,6690,6690,295
|
|
20230825,202400,148751470,6690,6690,6690,6690,0
|
|
20230825,202300,148751470,6690,6690,6690,6690,0
|
|
20230825,202200,148751470,6690,6690,6690,6690,0
|
|
20230825,202100,148751470,6690,6690,6690,6690,0
|
|
20230825,202000,148751470,6690,6690,6690,6690,0
|
|
20230825,201900,148751470,6690,6690,6690,6690,0
|
|
20230825,201800,148751470,6690,6690,6690,6690,0
|
|
20230825,201700,148751470,6690,6690,6690,6690,0
|
|
20230825,201600,148751470,6690,6690,6690,6690,0
|
|
20230825,201500,148751470,6690,6690,6690,6690,0
|
|
20230825,201400,148751470,6690,6690,6690,6690,0
|
|
20230825,201300,148751470,6690,6690,6690,6690,0
|
|
20230825,201200,148751470,6690,6690,6690,6690,0
|
|
20230825,201100,148751470,6690,6690,6690,6690,0
|
|
20230825,201000,148751470,6690,6690,6690,6690,0
|
|
20230825,200900,148751470,6690,6690,6690,6690,0
|
|
20230825,200800,148751470,6690,6690,6690,6690,0
|
|
20230825,200700,148751470,6690,6690,6690,6690,0
|
|
20230825,200600,148751470,6690,6690,6690,6690,0
|
|
20230825,200500,148751470,6690,6690,6690,6690,0
|
|
20230825,200400,148751470,6690,6690,6690,6690,0
|
|
20230825,200300,148751470,6690,6690,6690,6690,0
|
|
20230825,200200,148751470,6690,6690,6690,6690,0
|
|
20230825,200100,148751470,6690,6690,6690,6690,0
|
|
20230825,200000,148751470,6690,6690,6690,6690,0
|
|
20230825,195900,148751470,6690,6690,6690,6690,0
|
|
20230825,195800,148751470,6690,6690,6690,6690,0
|
|
20230825,195700,148751470,6690,6690,6690,6690,0
|
|
20230825,195600,148751470,6690,6690,6690,6690,0
|
|
20230825,195500,148751470,6690,6690,6690,6690,295
|
|
20230825,195400,148751470,6690,6690,6690,6690,0
|
|
20230825,195300,148751470,6690,6690,6690,6690,0
|
|
20230825,195200,148751470,6690,6690,6690,6690,0
|
|
20230825,195100,148751470,6690,6690,6690,6690,0
|
|
20230825,195000,148751470,6690,6690,6690,6690,0
|
|
20230825,194900,148751470,6690,6690,6690,6690,0
|
|
20230825,194800,148751470,6690,6690,6690,6690,0
|
|
20230825,194700,148751470,6690,6690,6690,6690,0
|
|
20230825,194600,148751470,6690,6690,6690,6690,0
|
|
20230825,194500,148751470,6690,6690,6690,6690,0
|
|
20230825,194400,148751470,6690,6690,6690,6690,0
|
|
20230825,194300,148751470,6690,6690,6690,6690,0
|
|
20230825,194200,148751470,6690,6690,6690,6690,0
|
|
20230825,194100,148751470,6690,6690,6690,6690,0
|
|
20230825,194000,148751470,6690,6690,6690,6690,0
|
|
20230825,193900,148751470,6690,6690,6690,6690,0
|
|
20230825,193800,148751470,6690,6690,6690,6690,0
|
|
20230825,193700,148751470,6690,6690,6690,6690,0
|
|
20230825,193600,148751470,6690,6690,6690,6690,0
|
|
20230825,193500,148751470,6690,6690,6690,6690,0
|
|
20230825,193400,148751470,6690,6690,6690,6690,0
|
|
20230825,193300,148751470,6690,6690,6690,6690,0
|
|
20230825,193200,148751470,6690,6690,6690,6690,0
|
|
20230825,193100,148751470,6690,6690,6690,6690,0
|
|
20230825,193000,148751470,6690,6690,6690,6690,0
|
|
20230825,192900,148751470,6690,6690,6690,6690,0
|
|
20230825,192800,148751470,6690,6690,6690,6690,0
|
|
20230825,192700,148751470,6690,6690,6690,6690,0
|
|
20230825,192600,148751470,6690,6690,6690,6690,0
|
|
20230825,192500,148751470,6690,6690,6690,6690,295
|
|
20230825,192400,148751470,6690,6690,6690,6690,0
|
|
20230825,192300,148751470,6690,6690,6690,6690,0
|
|
20230825,192200,148751470,6690,6690,6690,6690,0
|
|
20230825,192100,148751470,6690,6690,6690,6690,0
|
|
20230825,192000,148751470,6690,6690,6690,6690,0
|
|
20230825,191900,148751470,6690,6690,6690,6690,0
|
|
20230825,191800,148751470,6690,6690,6690,6690,0
|
|
20230825,191700,148751470,6690,6690,6690,6690,0
|
|
20230825,191600,148751470,6690,6690,6690,6690,0
|
|
20230825,191500,148751470,6690,6690,6690,6690,0
|
|
20230825,191400,148751470,6690,6690,6690,6690,0
|
|
20230825,191300,148751470,6690,6690,6690,6690,0
|
|
20230825,191200,148751470,6690,6690,6690,6690,0
|
|
20230825,191100,148751470,6690,6690,6690,6690,0
|
|
20230825,191000,148751470,6690,6690,6690,6690,0
|
|
20230825,190900,148751470,6690,6690,6690,6690,0
|
|
20230825,190800,148751470,6690,6690,6690,6690,0
|
|
20230825,190700,148751470,6690,6690,6690,6690,0
|
|
20230825,190600,148751470,6690,6690,6690,6690,0
|
|
20230825,190500,148751470,6690,6690,6690,6690,0
|
|
20230825,190400,148751470,6690,6690,6690,6690,0
|
|
20230825,190300,148751470,6690,6690,6690,6690,0
|
|
20230825,190200,148751470,6690,6690,6690,6690,0
|
|
20230825,190100,148751470,6690,6690,6690,6690,0
|
|
20230825,190000,148751470,6690,6690,6690,6690,0
|
|
20230825,185900,148751470,6690,6690,6690,6690,0
|
|
20230825,185800,148751470,6690,6690,6690,6690,0
|
|
20230825,185700,148751470,6690,6690,6690,6690,0
|
|
20230825,185600,148751470,6690,6690,6690,6690,0
|
|
20230825,185500,148751470,6690,6690,6690,6690,295
|
|
20230825,185400,148751470,6690,6690,6690,6690,0
|
|
20230825,185300,148751470,6690,6690,6690,6690,0
|
|
20230825,185200,148751470,6690,6690,6690,6690,0
|
|
20230825,185100,148751470,6690,6690,6690,6690,0
|
|
20230825,185000,148751470,6690,6690,6690,6690,0
|
|
20230825,184900,148751470,6690,6690,6690,6690,0
|
|
20230825,184800,148751470,6690,6690,6690,6690,0
|
|
20230825,184700,148751470,6690,6690,6690,6690,0
|
|
20230825,184600,148751470,6690,6690,6690,6690,0
|
|
20230825,184500,148751470,6690,6690,6690,6690,0
|
|
20230825,184400,148751470,6690,6690,6690,6690,0
|
|
20230825,184300,148751470,6690,6690,6690,6690,0
|
|
20230825,184200,148751470,6690,6690,6690,6690,0
|
|
20230825,184100,148751470,6690,6690,6690,6690,0
|
|
20230825,184000,148751470,6690,6690,6690,6690,0
|
|
20230825,183900,148751470,6690,6690,6690,6690,0
|
|
20230825,183800,148751470,6690,6690,6690,6690,0
|
|
20230825,183700,148751470,6690,6690,6690,6690,0
|
|
20230825,183600,148751470,6690,6690,6690,6690,0
|
|
20230825,183500,148751470,6690,6690,6690,6690,0
|
|
20230825,183400,148751470,6690,6690,6690,6690,0
|
|
20230825,183300,148751470,6690,6690,6690,6690,0
|
|
20230825,183200,148751470,6690,6690,6690,6690,0
|
|
20230825,183100,148751470,6690,6690,6690,6690,0
|
|
20230825,183000,148751470,6690,6690,6690,6690,0
|
|
20230825,182900,148751470,6690,6690,6690,6690,0
|
|
20230825,182800,148751470,6690,6690,6690,6690,0
|
|
20230825,182700,148751470,6690,6690,6690,6690,0
|
|
20230825,182600,148751470,6690,6690,6690,6690,0
|
|
20230825,182500,148751470,6690,6690,6690,6690,295
|
|
20230825,182400,148751470,6690,6690,6690,6690,0
|
|
20230825,182300,148751470,6690,6690,6690,6690,0
|
|
20230825,182200,148751470,6690,6690,6690,6690,0
|
|
20230825,182100,148751470,6690,6690,6690,6690,0
|
|
20230825,182000,148751470,6690,6690,6690,6690,0
|
|
20230825,181900,148751470,6690,6690,6690,6690,0
|
|
20230825,181800,148751470,6690,6690,6690,6690,0
|
|
20230825,181700,148751470,6690,6690,6690,6690,0
|
|
20230825,181600,148751470,6690,6690,6690,6690,0
|
|
20230825,181500,148751470,6690,6690,6690,6690,0
|
|
20230825,181400,148751470,6690,6690,6690,6690,0
|
|
20230825,181300,148751470,6690,6690,6690,6690,0
|
|
20230825,181200,148751470,6690,6690,6690,6690,0
|
|
20230825,181100,148751470,6690,6690,6690,6690,0
|
|
20230825,181000,148751470,6690,6690,6690,6690,0
|
|
20230825,180900,148751470,6690,6690,6690,6690,0
|
|
20230825,180800,148751470,6690,6690,6690,6690,0
|
|
20230825,180700,148751470,6690,6690,6690,6690,0
|
|
20230825,180600,148751470,6690,6690,6690,6690,0
|
|
20230825,180500,148751470,6690,6690,6690,6690,0
|
|
20230825,180400,148751470,6690,6690,6690,6690,0
|
|
20230825,180300,148751470,6690,6690,6690,6690,0
|
|
20230825,180200,148751470,6690,6690,6690,6690,0
|
|
20230825,180100,148751470,6690,6690,6690,6690,0
|
|
20230825,180000,148751470,6690,6690,6690,6690,0
|
|
20230825,175900,148751470,6690,6690,6690,6690,0
|
|
20230825,175800,148751470,6690,6690,6690,6690,0
|
|
20230825,175700,148751470,6690,6690,6690,6690,0
|
|
20230825,175600,148751470,6690,6690,6690,6690,0
|
|
20230825,175500,148751470,6690,6690,6690,6690,295
|
|
20230825,175400,148751470,6690,6690,6690,6690,0
|
|
20230825,175300,148751470,6690,6690,6690,6690,0
|
|
20230825,175200,148751470,6690,6690,6690,6690,0
|
|
20230825,175100,148751470,6690,6690,6690,6690,0
|
|
20230825,175000,148751470,6690,6690,6690,6690,0
|
|
20230825,174900,148751470,6690,6690,6690,6690,0
|
|
20230825,174800,148751470,6690,6690,6690,6690,0
|
|
20230825,174700,148751470,6690,6690,6690,6690,0
|
|
20230825,174600,148751470,6690,6690,6690,6690,0
|
|
20230825,174500,148751470,6690,6690,6690,6690,0
|
|
20230825,174400,148751470,6690,6690,6690,6690,0
|
|
20230825,174300,148751470,6690,6690,6690,6690,0
|
|
20230825,174200,148751470,6690,6690,6690,6690,0
|
|
20230825,174100,148751470,6690,6690,6690,6690,0
|
|
20230825,174000,148751470,6690,6690,6690,6690,0
|
|
20230825,173900,148751470,6690,6690,6690,6690,0
|
|
20230825,173800,148751470,6690,6690,6690,6690,0
|
|
20230825,173700,148751470,6690,6690,6690,6690,0
|
|
20230825,173600,148751470,6690,6690,6690,6690,0
|
|
20230825,173500,148751470,6690,6690,6690,6690,0
|
|
20230825,173400,148751470,6690,6690,6690,6690,0
|
|
20230825,173300,148751470,6690,6690,6690,6690,0
|
|
20230825,173200,148751470,6690,6690,6690,6690,0
|
|
20230825,173100,148751470,6690,6690,6690,6690,0
|
|
20230825,173000,148751470,6690,6690,6690,6690,0
|
|
20230825,172900,148751470,6690,6690,6690,6690,0
|
|
20230825,172800,148751470,6690,6690,6690,6690,0
|
|
20230825,172700,148751470,6690,6690,6690,6690,0
|
|
20230825,172600,148751470,6690,6690,6690,6690,0
|
|
20230825,172500,148751470,6690,6690,6690,6690,295
|
|
20230825,172400,148751470,6690,6690,6690,6690,0
|
|
20230825,172300,148751470,6690,6690,6690,6690,0
|
|
20230825,172200,148751470,6690,6690,6690,6690,0
|
|
20230825,172100,148751470,6690,6690,6690,6690,0
|
|
20230825,172000,148751470,6690,6690,6690,6690,0
|
|
20230825,171900,148751470,6690,6690,6690,6690,0
|
|
20230825,171800,148751470,6690,6690,6690,6690,0
|
|
20230825,171700,148751470,6690,6690,6690,6690,0
|
|
20230825,171600,148751470,6690,6690,6690,6690,0
|
|
20230825,171500,148751470,6690,6690,6690,6690,0
|
|
20230825,171400,148751470,6690,6690,6690,6690,0
|
|
20230825,171300,148751470,6690,6690,6690,6690,0
|
|
20230825,171200,148751470,6690,6690,6690,6690,0
|
|
20230825,171100,148751470,6690,6690,6690,6690,0
|
|
20230825,171000,148751470,6690,6690,6690,6690,0
|
|
20230825,170900,148751470,6690,6690,6690,6690,0
|
|
20230825,170800,148751470,6690,6690,6690,6690,0
|
|
20230825,170700,148751470,6690,6690,6690,6690,0
|
|
20230825,170600,148751470,6690,6690,6690,6690,0
|
|
20230825,170500,148751470,6690,6690,6690,6690,0
|
|
20230825,170400,148751470,6690,6690,6690,6690,0
|
|
20230825,170300,148751470,6690,6690,6690,6690,0
|
|
20230825,170200,148751470,6690,6690,6690,6690,0
|
|
20230825,170100,148751470,6690,6690,6690,6690,0
|
|
20230825,170000,148751470,6690,6690,6690,6690,0
|
|
20230825,165900,148751470,6690,6690,6690,6690,0
|
|
20230825,165800,148751470,6690,6690,6690,6690,0
|
|
20230825,165700,148751470,6690,6690,6690,6690,0
|
|
20230825,165600,148751470,6690,6690,6690,6690,0
|
|
20230825,165500,148751470,6690,6690,6690,6690,295
|
|
20230825,165400,148751470,6690,6690,6690,6690,0
|
|
20230825,165300,148751470,6690,6690,6690,6690,0
|
|
20230825,165200,148751470,6690,6690,6690,6690,0
|
|
20230825,165100,148751470,6690,6690,6690,6690,0
|
|
20230825,165000,148751470,6690,6690,6690,6690,0
|
|
20230825,164900,148751470,6690,6690,6690,6690,0
|
|
20230825,164800,148751470,6690,6690,6690,6690,0
|
|
20230825,164700,148751470,6690,6690,6690,6690,0
|
|
20230825,164600,148751470,6690,6690,6690,6690,0
|
|
20230825,164500,148751470,6690,6690,6690,6690,0
|
|
20230825,164400,148751470,6690,6690,6690,6690,0
|
|
20230825,164300,148751470,6690,6690,6690,6690,0
|
|
20230825,164200,148751470,6690,6690,6690,6690,0
|
|
20230825,164100,148751470,6690,6690,6690,6690,0
|
|
20230825,164000,148751470,6690,6690,6690,6690,0
|
|
20230825,163900,148751470,6690,6690,6690,6690,0
|
|
20230825,163800,148751470,6690,6690,6690,6690,0
|
|
20230825,163700,148751470,6690,6690,6690,6690,0
|
|
20230825,163600,148751470,6690,6690,6690,6690,0
|
|
20230825,163500,148751470,6690,6690,6690,6690,0
|
|
20230825,163400,148751470,6690,6690,6690,6690,0
|
|
20230825,163300,148751470,6690,6690,6690,6690,0
|
|
20230825,163200,148751470,6690,6690,6690,6690,0
|
|
20230825,163100,148751470,6690,6690,6690,6690,0
|
|
20230825,163000,148751470,6690,6690,6690,6690,0
|
|
20230825,162900,148751470,6690,6690,6690,6690,0
|
|
20230825,162800,148751470,6690,6690,6690,6690,0
|
|
20230825,162700,148751470,6690,6690,6690,6690,0
|
|
20230825,162600,148751470,6690,6690,6690,6690,0
|
|
20230825,162500,148751470,6690,6690,6690,6690,295
|
|
20230825,162400,148751470,6690,6690,6690,6690,0
|
|
20230825,162300,148751470,6690,6690,6690,6690,0
|
|
20230825,162200,148751470,6690,6690,6690,6690,0
|
|
20230825,162100,148751470,6690,6690,6690,6690,0
|
|
20230825,162000,148751470,6690,6690,6690,6690,0
|
|
20230825,161900,148751470,6690,6690,6690,6690,0
|
|
20230825,161800,148751470,6690,6690,6690,6690,0
|
|
20230825,161700,148751470,6690,6690,6690,6690,0
|
|
20230825,161600,148751470,6690,6690,6690,6690,0
|
|
20230825,161500,148751470,6690,6690,6690,6690,0
|
|
20230825,161400,148751470,6690,6690,6690,6690,0
|
|
20230825,161300,148751470,6690,6690,6690,6690,0
|
|
20230825,161200,148751470,6690,6690,6690,6690,0
|
|
20230825,161100,148751470,6690,6690,6690,6690,0
|
|
20230825,161000,148751470,6690,6690,6690,6690,0
|
|
20230825,160900,148751470,6690,6690,6690,6690,0
|
|
20230825,160800,148751470,6690,6690,6690,6690,0
|
|
20230825,160700,148751470,6690,6690,6690,6690,0
|
|
20230825,160600,148751470,6690,6690,6690,6690,0
|
|
20230825,160500,148751470,6690,6690,6690,6690,0
|
|
20230825,160400,148751470,6690,6690,6690,6690,0
|
|
20230825,160300,148751470,6690,6690,6690,6690,0
|
|
20230825,160200,148751470,6690,6690,6690,6690,0
|
|
20230825,160100,148751470,6690,6690,6690,6690,0
|
|
20230825,160000,148751470,6690,6690,6690,6690,0
|
|
20230825,155900,148751470,6690,6690,6690,6690,0
|
|
20230825,155800,148751470,6690,6690,6690,6690,0
|
|
20230825,155700,148751470,6690,6690,6690,6690,0
|
|
20230825,155600,148751470,6690,6690,6690,6690,0
|
|
20230825,155500,148751470,6690,6690,6690,6690,295
|
|
20230825,155400,148751470,6690,6690,6690,6690,0
|
|
20230825,155300,148751470,6690,6690,6690,6690,0
|
|
20230825,155200,148751470,6690,6690,6690,6690,0
|
|
20230825,155100,148751470,6690,6690,6690,6690,0
|
|
20230825,155000,148751470,6690,6690,6690,6690,0
|
|
20230825,154900,148751470,6690,6690,6690,6690,0
|
|
20230825,154800,148751470,6690,6690,6690,6690,0
|
|
20230825,154700,148751470,6690,6690,6690,6690,0
|
|
20230825,154600,148751470,6690,6690,6690,6690,0
|
|
20230825,154500,148751470,6690,6690,6690,6690,0
|
|
20230825,154400,148751470,6690,6690,6690,6690,0
|
|
20230825,154300,148751470,6690,6690,6690,6690,0
|
|
20230825,154200,148751470,6690,6690,6690,6690,0
|
|
20230825,154100,148751470,6690,6690,6690,6690,0
|
|
20230825,154000,148751470,6690,6690,6690,6690,0
|
|
20230825,153900,148751470,6690,6690,6690,6690,0
|
|
20230825,153800,148751470,6690,6690,6690,6690,0
|
|
20230825,153700,148751470,6690,6690,6690,6690,0
|
|
20230825,153600,148751470,6690,6690,6690,6690,0
|
|
20230825,153500,148751470,6690,6690,6690,6690,0
|
|
20230825,153400,148751470,6690,6690,6690,6690,0
|
|
20230825,153300,148751470,6690,6690,6690,6690,0
|
|
20230825,153200,148751470,6690,6690,6690,6690,0
|
|
20230825,153100,148751470,6690,6690,6690,6690,0
|
|
20230825,153000,148751470,6690,6690,6690,6690,295
|
|
20230825,152900,146777920,6690,6690,6690,6690,0
|
|
20230825,152800,146777920,6690,6690,6690,6690,0
|
|
20230825,152700,146777920,6690,6690,6690,6690,0
|
|
20230825,152600,146777920,6690,6690,6690,6690,0
|
|
20230825,152500,146777920,6690,6690,6690,6690,0
|
|
20230825,152400,146777920,6690,6690,6690,6690,0
|
|
20230825,152300,146777920,6690,6690,6690,6690,0
|
|
20230825,152200,146777920,6690,6690,6690,6690,0
|
|
20230825,152100,146777920,6690,6690,6690,6690,0
|
|
20230825,152000,146777920,6690,6690,6690,6690,0
|
|
20230825,151900,146777920,6690,6690,6690,6690,0
|
|
20230825,151800,146777920,6690,6690,6690,6690,100
|
|
20230825,151700,146108920,6690,6690,6690,6690,0
|
|
20230825,151600,146108920,6690,6690,6690,6690,0
|
|
20230825,151500,146108920,6690,6690,6690,6690,0
|
|
20230825,151400,146108920,6690,6690,6690,6690,0
|
|
20230825,151300,146108920,6690,6690,6690,6690,0
|
|
20230825,151200,146108920,6690,6690,6690,6690,0
|
|
20230825,151100,146108920,6690,6690,6690,6690,0
|
|
20230825,151000,146108920,6690,6690,6690,6690,0
|
|
20230825,150900,146108920,6690,6680,6690,6680,20
|
|
20230825,150800,145975280,6620,6660,6660,6620,250
|
|
20230825,150700,144317750,6660,6660,6660,6660,200
|
|
20230825,150600,142985750,6680,6680,6680,6680,0
|
|
20230825,150500,142985750,6680,6680,6680,6680,0
|
|
20230825,150400,142985750,6680,6680,6680,6680,0
|
|
20230825,150300,142985750,6680,6680,6680,6680,299
|
|
20230825,150200,140988430,6650,6650,6650,6650,0
|
|
20230825,150100,140988430,6650,6650,6650,6650,1
|
|
20230825,150000,140981780,6680,6680,6680,6680,183
|
|
20230825,145900,139759340,6670,6670,6670,6670,0
|
|
20230825,145800,139759340,6670,6670,6670,6670,0
|
|
20230825,145700,139759340,6670,6670,6670,6670,0
|
|
20230825,145600,139759340,6670,6670,6670,6670,0
|
|
20230825,145500,139759340,6670,6670,6670,6670,0
|
|
20230825,145400,139759340,6670,6670,6670,6670,0
|
|
20230825,145300,139759340,6670,6670,6670,6670,76
|
|
20230825,145200,139252420,6680,6680,6680,6680,0
|
|
20230825,145100,139252420,6680,6680,6680,6680,0
|
|
20230825,145000,139252420,6680,6680,6680,6680,0
|
|
20230825,144900,139252420,6680,6680,6680,6680,0
|
|
20230825,144800,139252420,6680,6680,6680,6680,0
|
|
20230825,144700,139252420,6680,6680,6680,6680,0
|
|
20230825,144600,139252420,6680,6680,6680,6680,0
|
|
20230825,144500,139252420,6680,6680,6680,6680,0
|
|
20230825,144400,139252420,6680,6680,6680,6680,0
|
|
20230825,144300,139252420,6680,6680,6680,6680,0
|
|
20230825,144200,139252420,6680,6680,6680,6680,0
|
|
20230825,144100,139252420,6680,6680,6680,6680,29
|
|
20230825,144000,139058700,6680,6680,6680,6680,0
|
|
20230825,143900,139058700,6680,6680,6680,6680,0
|
|
20230825,143800,139058700,6680,6680,6680,6680,1
|
|
20230825,143700,139052020,6680,6680,6680,6680,0
|
|
20230825,143600,139052020,6680,6680,6680,6680,0
|
|
20230825,143500,139052020,6680,6680,6680,6680,1
|
|
20230825,143400,139045340,6680,6680,6680,6680,0
|
|
20230825,143300,139045340,6680,6680,6680,6680,0
|
|
20230825,143200,139045340,6680,6680,6680,6680,0
|
|
20230825,143100,139045340,6680,6680,6680,6680,0
|
|
20230825,143000,139045340,6680,6680,6680,6680,0
|
|
20230825,142900,139045340,6680,6680,6680,6680,0
|
|
20230825,142800,139045340,6680,6680,6680,6680,143
|
|
20230825,142700,138090100,6690,6690,6690,6690,0
|
|
20230825,142600,138090100,6690,6690,6690,6690,0
|
|
20230825,142500,138090100,6690,6690,6690,6690,0
|
|
20230825,142400,138090100,6690,6690,6690,6690,0
|
|
20230825,142300,138090100,6690,6690,6690,6690,55
|
|
20230825,142200,137722150,6690,6690,6690,6690,0
|
|
20230825,142100,137722150,6690,6690,6690,6690,18
|
|
20230825,142000,137601730,6690,6690,6690,6690,2
|
|
20230825,141900,137588350,6690,6690,6690,6690,2
|
|
20230825,141800,137574970,6690,6690,6690,6690,1
|
|
20230825,141700,137568280,6670,6670,6670,6670,0
|
|
20230825,141600,137568280,6670,6670,6670,6670,0
|
|
20230825,141500,137568280,6670,6670,6670,6670,27
|
|
20230825,141400,137388190,6690,6690,6690,6690,0
|
|
20230825,141300,137388190,6690,6690,6690,6690,70
|
|
20230825,141200,136919890,6630,6650,6650,6630,31
|
|
20230825,141100,136714330,6660,6660,6660,6660,0
|
|
20230825,141000,136714330,6660,6660,6660,6660,338
|
|
20230825,140900,134463250,6660,6660,6660,6660,0
|
|
20230825,140800,134463250,6660,6660,6660,6660,0
|
|
20230825,140700,134463250,6660,6690,6690,6660,133
|
|
20230825,140600,133576290,6690,6690,6690,6690,0
|
|
20230825,140500,133576290,6690,6690,6690,6690,0
|
|
20230825,140400,133576290,6690,6690,6690,6690,0
|
|
20230825,140300,133576290,6690,6690,6690,6690,89
|
|
20230825,140200,132980880,6690,6690,6690,6690,0
|
|
20230825,140100,132980880,6690,6690,6690,6690,351
|
|
20230825,140000,130632690,6690,6690,6690,6690,0
|
|
20230825,135900,130632690,6690,6690,6690,6690,0
|
|
20230825,135800,130632690,6690,6690,6690,6690,10
|
|
20230825,135700,130565790,6690,6690,6690,6690,10
|
|
20230825,135600,130498890,6660,6690,6690,6660,149
|
|
20230825,135500,129502110,6690,6690,6690,6690,0
|
|
20230825,135400,129502110,6690,6690,6690,6690,0
|
|
20230825,135300,129502110,6690,6690,6690,6690,0
|
|
20230825,135200,129502110,6690,6690,6690,6690,0
|
|
20230825,135100,129502110,6690,6690,6690,6690,0
|
|
20230825,135000,129502110,6690,6690,6690,6690,148
|
|
20230825,134900,128511990,6690,6690,6690,6690,0
|
|
20230825,134800,128511990,6690,6690,6690,6690,1
|
|
20230825,134700,128505300,6690,6690,6690,6690,14
|
|
20230825,134600,128411640,6690,6690,6690,6690,0
|
|
20230825,134500,128411640,6690,6690,6690,6690,100
|
|
20230825,134400,127742640,6690,6690,6690,6690,0
|
|
20230825,134300,127742640,6690,6690,6690,6690,0
|
|
20230825,134200,127742640,6690,6690,6690,6690,0
|
|
20230825,134100,127742640,6690,6690,6690,6690,24
|
|
20230825,134000,127582080,6690,6690,6690,6690,0
|
|
20230825,133900,127582080,6690,6690,6690,6690,0
|
|
20230825,133800,127582080,6690,6670,6690,6670,1128
|
|
20230825,133700,120037050,6620,6690,6690,6620,1539
|
|
20230825,133600,109843310,6690,6690,6690,6690,1
|
|
20230825,133500,109836620,6640,6640,6640,6620,2597
|
|
20230825,133400,92593420,6640,6640,6640,6640,30
|
|
20230825,133300,92394220,6640,6640,6640,6640,0
|
|
20230825,133200,92394220,6640,6640,6640,6640,10
|
|
20230825,133100,92327820,6610,6610,6610,6610,0
|
|
20230825,133000,92327820,6610,6610,6610,6610,0
|
|
20230825,132900,92327820,6610,6620,6630,6600,882
|
|
20230825,132800,86503830,6630,6630,6630,6630,0
|
|
20230825,132700,86503830,6630,6630,6630,6630,0
|
|
20230825,132600,86503830,6630,6630,6630,6630,0
|
|
20230825,132500,86503830,6630,6630,6630,6630,0
|
|
20230825,132400,86503830,6630,6630,6630,6630,0
|
|
20230825,132300,86503830,6630,6630,6630,6630,0
|
|
20230825,132200,86503830,6630,6630,6630,6630,0
|
|
20230825,132100,86503830,6630,6630,6630,6630,0
|
|
20230825,132000,86503830,6630,6630,6630,6630,0
|
|
20230825,131900,86503830,6630,6630,6630,6630,52
|
|
20230825,131800,86159070,6630,6640,6640,6630,19
|
|
20230825,131700,86033050,6650,6640,6650,6640,50
|
|
20230825,131600,85700750,6610,6670,6670,6600,892
|
|
20230825,131500,79792330,6720,6720,6720,6720,0
|
|
20230825,131400,79792330,6720,6720,6720,6720,0
|
|
20230825,131300,79792330,6720,6720,6720,6720,0
|
|
20230825,131200,79792330,6720,6720,6720,6720,0
|
|
20230825,131100,79792330,6720,6720,6720,6720,0
|
|
20230825,131000,79792330,6720,6720,6720,6720,0
|
|
20230825,130900,79792330,6720,6720,6720,6720,0
|
|
20230825,130800,79792330,6720,6720,6720,6720,0
|
|
20230825,130700,79792330,6720,6720,6720,6720,0
|
|
20230825,130600,79792330,6720,6720,6720,6720,0
|
|
20230825,130500,79792330,6720,6720,6720,6720,10
|
|
20230825,130400,79725130,6670,6670,6670,6670,0
|
|
20230825,130300,79725130,6670,6670,6670,6670,512
|
|
20230825,130200,76310090,6670,6700,6700,6650,685
|
|
20230825,130100,71740230,6720,6720,6720,6720,1
|
|
20230825,130000,71733510,6750,6750,6750,6750,0
|
|
20230825,125900,71733510,6750,6750,6750,6750,0
|
|
20230825,125800,71733510,6750,6750,6750,6750,252
|
|
20230825,125700,70032510,6750,6740,6750,6740,20
|
|
20230825,125600,69897590,6720,6720,6720,6720,0
|
|
20230825,125500,69897590,6720,6740,6740,6720,240
|
|
20230825,125400,68284750,6740,6740,6740,6740,0
|
|
20230825,125300,68284750,6740,6740,6740,6740,0
|
|
20230825,125200,68284750,6740,6740,6740,6740,1
|
|
20230825,125100,68278010,6750,6740,6750,6740,20
|
|
20230825,125000,68143200,6720,6720,6720,6720,17
|
|
20230825,124900,68028960,6750,6690,6750,6690,1874
|
|
20230825,124800,55491060,6690,6700,6700,6690,133
|
|
20230825,124700,54600990,6750,6750,6750,6750,0
|
|
20230825,124600,54600990,6750,6750,6750,6750,0
|
|
20230825,124500,54600990,6750,6750,6750,6750,0
|
|
20230825,124400,54600990,6750,6750,6750,6750,0
|
|
20230825,124300,54600990,6750,6740,6750,6740,44
|
|
20230825,124200,54304080,6740,6740,6740,6740,108
|
|
20230825,124100,53576160,6740,6740,6740,6740,0
|
|
20230825,124000,53576160,6740,6740,6740,6740,0
|
|
20230825,123900,53576160,6740,6740,6740,6740,0
|
|
20230825,123800,53576160,6740,6740,6740,6740,0
|
|
20230825,123700,53576160,6740,6740,6740,6740,0
|
|
20230825,123600,53576160,6740,6740,6740,6740,0
|
|
20230825,123500,53576160,6740,6740,6740,6740,17
|
|
20230825,123400,53461580,6710,6740,6740,6710,16
|
|
20230825,123300,53353920,6720,6720,6720,6720,0
|
|
20230825,123200,53353920,6720,6720,6720,6720,30
|
|
20230825,123100,53152320,6740,6740,6740,6740,0
|
|
20230825,123000,53152320,6740,6740,6740,6740,2
|
|
20230825,122900,53138840,6740,6740,6740,6740,0
|
|
20230825,122800,53138840,6740,6740,6740,6740,0
|
|
20230825,122700,53138840,6740,6740,6740,6740,0
|
|
20230825,122600,53138840,6740,6740,6740,6740,0
|
|
20230825,122500,53138840,6740,6740,6740,6740,13
|
|
20230825,122400,53051220,6740,6740,6740,6740,0
|
|
20230825,122300,53051220,6740,6740,6740,6740,0
|
|
20230825,122200,53051220,6740,6740,6740,6740,10
|
|
20230825,122100,52983820,6690,6690,6690,6690,895
|
|
20230825,122000,46996270,6680,6680,6680,6680,0
|
|
20230825,121900,46996270,6680,6680,6680,6680,3
|
|
20230825,121800,46976230,6690,6690,6690,6690,0
|
|
20230825,121700,46976230,6690,6730,6730,6690,1211
|
|
20230825,121600,38861730,6740,6740,6740,6740,0
|
|
20230825,121500,38861730,6740,6740,6740,6740,0
|
|
20230825,121400,38861730,6740,6740,6740,6740,0
|
|
20230825,121300,38861730,6740,6750,6750,6740,33
|
|
20230825,121200,38639300,6750,6760,6760,6750,551
|
|
20230825,121100,34920010,6780,6780,6780,6780,0
|
|
20230825,121000,34920010,6780,6800,6800,6780,26
|
|
20230825,120900,34743400,6820,6830,6830,6820,370
|
|
20230825,120800,32219970,6830,6830,6830,6830,0
|
|
20230825,120700,32219970,6830,6830,6830,6830,0
|
|
20230825,120600,32219970,6830,6830,6830,6830,0
|
|
20230825,120500,32219970,6830,6830,6830,6830,0
|
|
20230825,120400,32219970,6830,6830,6830,6830,0
|
|
20230825,120300,32219970,6830,6830,6830,6830,0
|
|
20230825,120200,32219970,6830,6830,6830,6830,0
|
|
20230825,120100,32219970,6830,6830,6830,6830,0
|
|
20230825,120000,32219970,6830,6830,6830,6830,0
|
|
20230825,115900,32219970,6830,6830,6830,6830,0
|
|
20230825,115800,32219970,6830,6830,6830,6830,0
|
|
20230825,115700,32219970,6830,6830,6830,6830,30
|
|
20230825,115600,32015070,6860,6860,6860,6860,0
|
|
20230825,115500,32015070,6860,6860,6860,6860,0
|
|
20230825,115400,32015070,6860,6860,6860,6860,0
|
|
20230825,115300,32015070,6860,6860,6860,6860,0
|
|
20230825,115200,32015070,6860,6860,6860,6860,0
|
|
20230825,115100,32015070,6860,6860,6860,6860,0
|
|
20230825,115000,32015070,6860,6860,6860,6860,0
|
|
20230825,114900,32015070,6860,6860,6860,6860,0
|
|
20230825,114800,32015070,6860,6860,6860,6860,0
|
|
20230825,114700,32015070,6860,6860,6860,6860,0
|
|
20230825,114600,32015070,6860,6860,6860,6860,0
|
|
20230825,114500,32015070,6860,6860,6860,6860,0
|
|
20230825,114400,32015070,6860,6860,6860,6860,0
|
|
20230825,114300,32015070,6860,6860,6860,6860,0
|
|
20230825,114200,32015070,6860,6860,6860,6860,0
|
|
20230825,114100,32015070,6860,6860,6860,6860,0
|
|
20230825,114000,32015070,6860,6860,6860,6860,0
|
|
20230825,113900,32015070,6860,6860,6860,6860,0
|
|
20230825,113800,32015070,6860,6860,6860,6860,0
|
|
20230825,113700,32015070,6860,6860,6860,6860,0
|
|
20230825,113600,32015070,6860,6860,6860,6860,313
|
|
20230825,113500,29867890,6860,6860,6860,6860,0
|
|
20230825,113400,29867890,6860,6860,6860,6860,0
|
|
20230825,113300,29867890,6860,6860,6860,6860,0
|
|
20230825,113200,29867890,6860,6860,6860,6860,0
|
|
20230825,113100,29867890,6860,6860,6860,6860,0
|
|
20230825,113000,29867890,6860,6860,6860,6860,0
|
|
20230825,112900,29867890,6860,6860,6860,6860,0
|
|
20230825,112800,29867890,6860,6860,6860,6860,0
|
|
20230825,112700,29867890,6860,6860,6860,6860,0
|
|
20230825,112600,29867890,6860,6860,6860,6860,0
|
|
20230825,112500,29867890,6860,6860,6860,6860,224
|
|
20230825,112400,28331250,6850,6850,6850,6850,0
|
|
20230825,112300,28331250,6850,6850,6850,6850,0
|
|
20230825,112200,28331250,6850,6850,6850,6850,0
|
|
20230825,112100,28331250,6850,6850,6850,6850,237
|
|
20230825,112000,26707800,6890,6890,6890,6890,0
|
|
20230825,111900,26707800,6890,6890,6890,6890,15
|
|
20230825,111800,26604450,6890,6890,6890,6890,104
|
|
20230825,111700,25887890,6860,6860,6860,6860,1
|
|
20230825,111600,25881030,6880,6880,6880,6880,14
|
|
20230825,111500,25784710,6870,6850,6870,6850,62
|
|
20230825,111400,25359410,6800,6800,6800,6800,0
|
|
20230825,111300,25359410,6800,6800,6800,6800,0
|
|
20230825,111200,25359410,6800,6800,6800,6800,0
|
|
20230825,111100,25359410,6800,6800,6800,6800,2
|
|
20230825,111000,25345810,6880,6880,6880,6880,0
|
|
20230825,110900,25345810,6880,6880,6880,6880,1
|
|
20230825,110800,25338930,6890,6890,6890,6890,0
|
|
20230825,110700,25338930,6890,6890,6890,6890,0
|
|
20230825,110600,25338930,6890,6890,6890,6890,0
|
|
20230825,110500,25338930,6890,6890,6890,6890,0
|
|
20230825,110400,25338930,6890,6890,6890,6890,62
|
|
20230825,110300,24911750,6720,6850,6850,6720,248
|
|
20230825,110200,23236480,6850,6850,6850,6850,0
|
|
20230825,110100,23236480,6850,6850,6850,6850,0
|
|
20230825,110000,23236480,6850,6850,6850,6850,0
|
|
20230825,105900,23236480,6850,6850,6850,6850,0
|
|
20230825,105800,23236480,6850,6850,6850,6850,0
|
|
20230825,105700,23236480,6850,6850,6850,6850,0
|
|
20230825,105600,23236480,6850,6850,6850,6850,0
|
|
20230825,105500,23236480,6850,6850,6850,6850,0
|
|
20230825,105400,23236480,6850,6850,6850,6850,66
|
|
20230825,105300,22784380,6850,6850,6850,6850,0
|
|
20230825,105200,22784380,6850,6850,6850,6850,0
|
|
20230825,105100,22784380,6850,6850,6850,6850,0
|
|
20230825,105000,22784380,6850,6850,6850,6850,0
|
|
20230825,104900,22784380,6850,6850,6850,6850,6
|
|
20230825,104800,22743280,6920,6920,6920,6920,24
|
|
20230825,104700,22577200,6920,6920,6920,6920,1
|
|
20230825,104600,22570280,6930,6930,6930,6930,0
|
|
20230825,104500,22570280,6930,6930,6930,6930,0
|
|
20230825,104400,22570280,6930,6930,6930,6930,0
|
|
20230825,104300,22570280,6930,6930,6930,6930,0
|
|
20230825,104200,22570280,6930,6930,6930,6930,0
|
|
20230825,104100,22570280,6930,6930,6930,6930,0
|
|
20230825,104000,22570280,6930,6930,6930,6930,0
|
|
20230825,103900,22570280,6930,6930,6930,6930,0
|
|
20230825,103800,22570280,6930,6930,6930,6930,0
|
|
20230825,103700,22570280,6930,6930,6930,6930,0
|
|
20230825,103600,22570280,6930,6900,6930,6700,925
|
|
20230825,103500,16271630,6920,6920,6920,6920,0
|
|
20230825,103400,16271630,6920,6920,6920,6920,0
|
|
20230825,103300,16271630,6920,6920,6920,6920,1
|
|
20230825,103200,16264710,6920,6920,6920,6920,0
|
|
20230825,103100,16264710,6920,6920,6920,6920,0
|
|
20230825,103000,16264710,6920,6920,6920,6920,0
|
|
20230825,102900,16264710,6920,6920,6920,6920,0
|
|
20230825,102800,16264710,6920,6920,6920,6920,0
|
|
20230825,102700,16264710,6920,6920,6920,6920,0
|
|
20230825,102600,16264710,6920,6920,6920,6920,0
|
|
20230825,102500,16264710,6920,6920,6920,6920,0
|
|
20230825,102400,16264710,6920,6920,6920,6920,0
|
|
20230825,102300,16264710,6920,6920,6920,6920,4
|
|
20230825,102200,16237030,6920,6920,6920,6920,0
|
|
20230825,102100,16237030,6920,6920,6920,6920,0
|
|
20230825,102000,16237030,6920,6920,6920,6920,0
|
|
20230825,101900,16237030,6920,6920,6920,6920,0
|
|
20230825,101800,16237030,6920,6920,6920,6920,2
|
|
20230825,101700,16223190,6930,6930,6930,6930,0
|
|
20230825,101600,16223190,6930,6930,6930,6930,0
|
|
20230825,101500,16223190,6930,6930,6930,6930,0
|
|
20230825,101400,16223190,6930,6930,6930,6930,24
|
|
20230825,101300,16056870,6940,6940,6940,6940,0
|
|
20230825,101200,16056870,6940,6940,6940,6940,0
|
|
20230825,101100,16056870,6940,6940,6940,6940,0
|
|
20230825,101000,16056870,6940,6940,6940,6940,0
|
|
20230825,100900,16056870,6940,6940,6940,6940,0
|
|
20230825,100800,16056870,6940,6940,6940,6940,174
|
|
20230825,100700,14849310,6930,6930,6930,6930,0
|
|
20230825,100600,14849310,6930,6930,6930,6930,0
|
|
20230825,100500,14849310,6930,6930,6930,6930,0
|
|
20230825,100400,14849310,6930,6930,6930,6930,0
|
|
20230825,100300,14849310,6930,6930,6930,6930,0
|
|
20230825,100200,14849310,6930,6930,6930,6930,1
|
|
20230825,100100,14842380,6930,6930,6930,6930,0
|
|
20230825,100000,14842380,6930,6930,6930,6930,0
|
|
20230825,095900,14842380,6930,6930,6930,6930,0
|
|
20230825,095800,14842380,6930,6930,6930,6930,0
|
|
20230825,095700,14842380,6930,6930,6930,6930,0
|
|
20230825,095600,14842380,6930,6930,6930,6930,0
|
|
20230825,095500,14842380,6930,6930,6930,6930,0
|
|
20230825,095400,14842380,6930,6930,6930,6930,0
|
|
20230825,095300,14842380,6930,6930,6930,6930,0
|
|
20230825,095200,14842380,6930,6930,6930,6930,0
|
|
20230825,095100,14842380,6930,6930,6930,6930,0
|
|
20230825,095000,14842380,6930,6930,6930,6930,0
|
|
20230825,094900,14842380,6930,6930,6930,6930,19
|
|
20230825,094800,14710710,6930,6930,6930,6930,2
|
|
20230825,094700,14696850,6930,6930,6930,6930,2
|
|
20230825,094600,14682990,6930,6930,6930,6930,1
|
|
20230825,094500,14676060,6930,6930,6930,6930,2
|
|
20230825,094400,14662200,6930,6930,6930,6930,14
|
|
20230825,094300,14565180,6930,6930,6930,6930,0
|
|
20230825,094200,14565180,6930,6930,6930,6930,0
|
|
20230825,094100,14565180,6930,6930,6930,6930,12
|
|
20230825,094000,14482020,7000,7000,7000,7000,35
|
|
20230825,093900,14237020,7150,7150,7150,7150,0
|
|
20230825,093800,14237020,7150,6910,7150,6910,719
|
|
20230825,093700,9211830,6910,6910,6910,6910,0
|
|
20230825,093600,9211830,6910,6910,6910,6910,0
|
|
20230825,093500,9211830,6910,6910,6910,6910,0
|
|
20230825,093400,9211830,6910,6910,6910,6910,0
|
|
20230825,093300,9211830,6910,6910,6910,6910,0
|
|
20230825,093200,9211830,6910,6910,6910,6910,1
|
|
20230825,093100,9204920,6900,6900,6900,6900,0
|
|
20230825,093000,9204920,6900,6900,6900,6900,0
|
|
20230825,092900,9204920,6900,6910,6910,6900,507
|
|
20230825,092800,5706550,6910,6910,6910,6910,1
|
|
20230825,092700,5699640,6920,6920,6920,6920,0
|
|
20230825,092600,5699640,6920,6920,6920,6920,7
|
|
20230825,092500,5651200,6930,6930,6930,6930,0
|
|
20230825,092400,5651200,6930,6930,6930,6930,0
|
|
20230825,092300,5651200,6930,6930,6930,6930,0
|
|
20230825,092200,5651200,6930,6930,6930,6930,1
|
|
20230825,092100,5644270,6930,6930,6930,6930,0
|
|
20230825,092000,5644270,6930,6930,6930,6930,1
|
|
20230825,091900,5637340,6940,6940,6940,6940,0
|
|
20230825,091800,5637340,6940,6940,6940,6940,0
|
|
20230825,091700,5637340,6940,6940,6940,6940,0
|
|
20230825,091600,5637340,6940,6940,6940,6940,0
|
|
20230825,091500,5637340,6940,6940,6940,6940,0
|
|
20230825,091400,5637340,6940,6940,6940,6940,0
|
|
20230825,091300,5637340,6940,6920,6940,6920,291
|
|
20230825,091200,3618840,6890,6890,6890,6890,31
|
|
20230825,091100,3405250,6890,6920,6920,6890,13
|
|
20230825,091000,3315350,6890,6890,6890,6890,0
|
|
20230825,090900,3315350,6890,6920,6920,6890,13
|
|
20230825,090800,3225420,6890,6890,6890,6890,1
|
|
20230825,090700,3218530,6940,6940,6940,6940,12
|
|
20230825,090600,3135250,6940,6940,6940,6940,0
|
|
20230825,090500,3135250,6940,6940,6940,6940,12
|
|
20230825,090400,3051970,6890,6890,6890,6890,0
|
|
20230825,090300,3051970,6890,6940,6950,6890,272
|
|
20230825,090200,1174550,6950,6950,6950,6950,0
|
|
20230825,090100,1174550,6950,6950,6950,6950,3
|
|
20230825,090000,1153700,6950,6950,6950,6950,166
|