704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,204100,73516120,6500,6500,6500,6500,62
|
|
20230825,204000,73516120,6500,6500,6500,6500,0
|
|
20230825,203900,73516120,6500,6500,6500,6500,0
|
|
20230825,203800,73516120,6500,6500,6500,6500,0
|
|
20230825,203700,73516120,6500,6500,6500,6500,0
|
|
20230825,203600,73516120,6500,6500,6500,6500,0
|
|
20230825,203500,73516120,6500,6500,6500,6500,0
|
|
20230825,203400,73516120,6500,6500,6500,6500,0
|
|
20230825,203300,73516120,6500,6500,6500,6500,0
|
|
20230825,203200,73516120,6500,6500,6500,6500,0
|
|
20230825,203100,73516120,6500,6500,6500,6500,0
|
|
20230825,203000,73516120,6500,6500,6500,6500,0
|
|
20230825,202900,73516120,6500,6500,6500,6500,0
|
|
20230825,202800,73516120,6500,6500,6500,6500,0
|
|
20230825,202700,73516120,6500,6500,6500,6500,0
|
|
20230825,202600,73516120,6500,6500,6500,6500,0
|
|
20230825,202500,73516120,6500,6500,6500,6500,0
|
|
20230825,202400,73516120,6500,6500,6500,6500,0
|
|
20230825,202300,73516120,6500,6500,6500,6500,0
|
|
20230825,202200,73516120,6500,6500,6500,6500,0
|
|
20230825,202100,73516120,6500,6500,6500,6500,0
|
|
20230825,202000,73516120,6500,6500,6500,6500,0
|
|
20230825,201900,73516120,6500,6500,6500,6500,0
|
|
20230825,201800,73516120,6500,6500,6500,6500,0
|
|
20230825,201700,73516120,6500,6500,6500,6500,0
|
|
20230825,201600,73516120,6500,6500,6500,6500,0
|
|
20230825,201500,73516120,6500,6500,6500,6500,0
|
|
20230825,201400,73516120,6500,6500,6500,6500,0
|
|
20230825,201300,73516120,6500,6500,6500,6500,0
|
|
20230825,201200,73516120,6500,6500,6500,6500,0
|
|
20230825,201100,73516120,6500,6500,6500,6500,62
|
|
20230825,201000,73516120,6500,6500,6500,6500,0
|
|
20230825,200900,73516120,6500,6500,6500,6500,0
|
|
20230825,200800,73516120,6500,6500,6500,6500,0
|
|
20230825,200700,73516120,6500,6500,6500,6500,0
|
|
20230825,200600,73516120,6500,6500,6500,6500,0
|
|
20230825,200500,73516120,6500,6500,6500,6500,0
|
|
20230825,200400,73516120,6500,6500,6500,6500,0
|
|
20230825,200300,73516120,6500,6500,6500,6500,0
|
|
20230825,200200,73516120,6500,6500,6500,6500,0
|
|
20230825,200100,73516120,6500,6500,6500,6500,0
|
|
20230825,200000,73516120,6500,6500,6500,6500,0
|
|
20230825,195900,73516120,6500,6500,6500,6500,0
|
|
20230825,195800,73516120,6500,6500,6500,6500,0
|
|
20230825,195700,73516120,6500,6500,6500,6500,0
|
|
20230825,195600,73516120,6500,6500,6500,6500,0
|
|
20230825,195500,73516120,6500,6500,6500,6500,0
|
|
20230825,195400,73516120,6500,6500,6500,6500,0
|
|
20230825,195300,73516120,6500,6500,6500,6500,0
|
|
20230825,195200,73516120,6500,6500,6500,6500,0
|
|
20230825,195100,73516120,6500,6500,6500,6500,0
|
|
20230825,195000,73516120,6500,6500,6500,6500,0
|
|
20230825,194900,73516120,6500,6500,6500,6500,0
|
|
20230825,194800,73516120,6500,6500,6500,6500,0
|
|
20230825,194700,73516120,6500,6500,6500,6500,0
|
|
20230825,194600,73516120,6500,6500,6500,6500,0
|
|
20230825,194500,73516120,6500,6500,6500,6500,0
|
|
20230825,194400,73516120,6500,6500,6500,6500,0
|
|
20230825,194300,73516120,6500,6500,6500,6500,0
|
|
20230825,194200,73516120,6500,6500,6500,6500,0
|
|
20230825,194100,73516120,6500,6500,6500,6500,62
|
|
20230825,194000,73516120,6500,6500,6500,6500,0
|
|
20230825,193900,73516120,6500,6500,6500,6500,0
|
|
20230825,193800,73516120,6500,6500,6500,6500,0
|
|
20230825,193700,73516120,6500,6500,6500,6500,0
|
|
20230825,193600,73516120,6500,6500,6500,6500,0
|
|
20230825,193500,73516120,6500,6500,6500,6500,0
|
|
20230825,193400,73516120,6500,6500,6500,6500,0
|
|
20230825,193300,73516120,6500,6500,6500,6500,0
|
|
20230825,193200,73516120,6500,6500,6500,6500,0
|
|
20230825,193100,73516120,6500,6500,6500,6500,0
|
|
20230825,193000,73516120,6500,6500,6500,6500,0
|
|
20230825,192900,73516120,6500,6500,6500,6500,0
|
|
20230825,192800,73516120,6500,6500,6500,6500,0
|
|
20230825,192700,73516120,6500,6500,6500,6500,0
|
|
20230825,192600,73516120,6500,6500,6500,6500,0
|
|
20230825,192500,73516120,6500,6500,6500,6500,0
|
|
20230825,192400,73516120,6500,6500,6500,6500,0
|
|
20230825,192300,73516120,6500,6500,6500,6500,0
|
|
20230825,192200,73516120,6500,6500,6500,6500,0
|
|
20230825,192100,73516120,6500,6500,6500,6500,0
|
|
20230825,192000,73516120,6500,6500,6500,6500,0
|
|
20230825,191900,73516120,6500,6500,6500,6500,0
|
|
20230825,191800,73516120,6500,6500,6500,6500,0
|
|
20230825,191700,73516120,6500,6500,6500,6500,0
|
|
20230825,191600,73516120,6500,6500,6500,6500,0
|
|
20230825,191500,73516120,6500,6500,6500,6500,0
|
|
20230825,191400,73516120,6500,6500,6500,6500,0
|
|
20230825,191300,73516120,6500,6500,6500,6500,0
|
|
20230825,191200,73516120,6500,6500,6500,6500,0
|
|
20230825,191100,73516120,6500,6500,6500,6500,62
|
|
20230825,191000,73516120,6500,6500,6500,6500,0
|
|
20230825,190900,73516120,6500,6500,6500,6500,0
|
|
20230825,190800,73516120,6500,6500,6500,6500,0
|
|
20230825,190700,73516120,6500,6500,6500,6500,0
|
|
20230825,190600,73516120,6500,6500,6500,6500,0
|
|
20230825,190500,73516120,6500,6500,6500,6500,0
|
|
20230825,190400,73516120,6500,6500,6500,6500,0
|
|
20230825,190300,73516120,6500,6500,6500,6500,0
|
|
20230825,190200,73516120,6500,6500,6500,6500,0
|
|
20230825,190100,73516120,6500,6500,6500,6500,0
|
|
20230825,190000,73516120,6500,6500,6500,6500,0
|
|
20230825,185900,73516120,6500,6500,6500,6500,0
|
|
20230825,185800,73516120,6500,6500,6500,6500,0
|
|
20230825,185700,73516120,6500,6500,6500,6500,0
|
|
20230825,185600,73516120,6500,6500,6500,6500,0
|
|
20230825,185500,73516120,6500,6500,6500,6500,0
|
|
20230825,185400,73516120,6500,6500,6500,6500,0
|
|
20230825,185300,73516120,6500,6500,6500,6500,0
|
|
20230825,185200,73516120,6500,6500,6500,6500,0
|
|
20230825,185100,73516120,6500,6500,6500,6500,0
|
|
20230825,185000,73516120,6500,6500,6500,6500,0
|
|
20230825,184900,73516120,6500,6500,6500,6500,0
|
|
20230825,184800,73516120,6500,6500,6500,6500,0
|
|
20230825,184700,73516120,6500,6500,6500,6500,0
|
|
20230825,184600,73516120,6500,6500,6500,6500,0
|
|
20230825,184500,73516120,6500,6500,6500,6500,0
|
|
20230825,184400,73516120,6500,6500,6500,6500,0
|
|
20230825,184300,73516120,6500,6500,6500,6500,0
|
|
20230825,184200,73516120,6500,6500,6500,6500,0
|
|
20230825,184100,73516120,6500,6500,6500,6500,62
|
|
20230825,184000,73516120,6500,6500,6500,6500,0
|
|
20230825,183900,73516120,6500,6500,6500,6500,0
|
|
20230825,183800,73516120,6500,6500,6500,6500,0
|
|
20230825,183700,73516120,6500,6500,6500,6500,0
|
|
20230825,183600,73516120,6500,6500,6500,6500,0
|
|
20230825,183500,73516120,6500,6500,6500,6500,0
|
|
20230825,183400,73516120,6500,6500,6500,6500,0
|
|
20230825,183300,73516120,6500,6500,6500,6500,0
|
|
20230825,183200,73516120,6500,6500,6500,6500,0
|
|
20230825,183100,73516120,6500,6500,6500,6500,0
|
|
20230825,183000,73516120,6500,6500,6500,6500,0
|
|
20230825,182900,73516120,6500,6500,6500,6500,0
|
|
20230825,182800,73516120,6500,6500,6500,6500,0
|
|
20230825,182700,73516120,6500,6500,6500,6500,0
|
|
20230825,182600,73516120,6500,6500,6500,6500,0
|
|
20230825,182500,73516120,6500,6500,6500,6500,0
|
|
20230825,182400,73516120,6500,6500,6500,6500,0
|
|
20230825,182300,73516120,6500,6500,6500,6500,0
|
|
20230825,182200,73516120,6500,6500,6500,6500,0
|
|
20230825,182100,73516120,6500,6500,6500,6500,0
|
|
20230825,182000,73516120,6500,6500,6500,6500,0
|
|
20230825,181900,73516120,6500,6500,6500,6500,0
|
|
20230825,181800,73516120,6500,6500,6500,6500,0
|
|
20230825,181700,73516120,6500,6500,6500,6500,0
|
|
20230825,181600,73516120,6500,6500,6500,6500,0
|
|
20230825,181500,73516120,6500,6500,6500,6500,0
|
|
20230825,181400,73516120,6500,6500,6500,6500,0
|
|
20230825,181300,73516120,6500,6500,6500,6500,0
|
|
20230825,181200,73516120,6500,6500,6500,6500,0
|
|
20230825,181100,73516120,6500,6500,6500,6500,62
|
|
20230825,181000,73516120,6500,6500,6500,6500,0
|
|
20230825,180900,73516120,6500,6500,6500,6500,0
|
|
20230825,180800,73516120,6500,6500,6500,6500,0
|
|
20230825,180700,73516120,6500,6500,6500,6500,0
|
|
20230825,180600,73516120,6500,6500,6500,6500,0
|
|
20230825,180500,73516120,6500,6500,6500,6500,0
|
|
20230825,180400,73516120,6500,6500,6500,6500,0
|
|
20230825,180300,73516120,6500,6500,6500,6500,0
|
|
20230825,180200,73516120,6500,6500,6500,6500,0
|
|
20230825,180100,73516120,6500,6500,6500,6500,0
|
|
20230825,180000,73516120,6500,6500,6500,6500,0
|
|
20230825,175900,73516120,6500,6500,6500,6500,0
|
|
20230825,175800,73516120,6500,6500,6500,6500,0
|
|
20230825,175700,73516120,6500,6500,6500,6500,0
|
|
20230825,175600,73516120,6500,6500,6500,6500,0
|
|
20230825,175500,73516120,6500,6500,6500,6500,0
|
|
20230825,175400,73516120,6500,6500,6500,6500,0
|
|
20230825,175300,73516120,6500,6500,6500,6500,0
|
|
20230825,175200,73516120,6500,6500,6500,6500,0
|
|
20230825,175100,73516120,6500,6500,6500,6500,0
|
|
20230825,175000,73516120,6500,6500,6500,6500,0
|
|
20230825,174900,73516120,6500,6500,6500,6500,0
|
|
20230825,174800,73516120,6500,6500,6500,6500,0
|
|
20230825,174700,73516120,6500,6500,6500,6500,0
|
|
20230825,174600,73516120,6500,6500,6500,6500,0
|
|
20230825,174500,73516120,6500,6500,6500,6500,0
|
|
20230825,174400,73516120,6500,6500,6500,6500,0
|
|
20230825,174300,73516120,6500,6500,6500,6500,0
|
|
20230825,174200,73516120,6500,6500,6500,6500,0
|
|
20230825,174100,73516120,6500,6500,6500,6500,62
|
|
20230825,174000,73516120,6500,6500,6500,6500,0
|
|
20230825,173900,73516120,6500,6500,6500,6500,0
|
|
20230825,173800,73516120,6500,6500,6500,6500,0
|
|
20230825,173700,73516120,6500,6500,6500,6500,0
|
|
20230825,173600,73516120,6500,6500,6500,6500,0
|
|
20230825,173500,73516120,6500,6500,6500,6500,0
|
|
20230825,173400,73516120,6500,6500,6500,6500,0
|
|
20230825,173300,73516120,6500,6500,6500,6500,0
|
|
20230825,173200,73516120,6500,6500,6500,6500,0
|
|
20230825,173100,73516120,6500,6500,6500,6500,0
|
|
20230825,173000,73516120,6500,6500,6500,6500,0
|
|
20230825,172900,73516120,6500,6500,6500,6500,0
|
|
20230825,172800,73516120,6500,6500,6500,6500,0
|
|
20230825,172700,73516120,6500,6500,6500,6500,0
|
|
20230825,172600,73516120,6500,6500,6500,6500,0
|
|
20230825,172500,73516120,6500,6500,6500,6500,0
|
|
20230825,172400,73516120,6500,6500,6500,6500,0
|
|
20230825,172300,73516120,6500,6500,6500,6500,0
|
|
20230825,172200,73516120,6500,6500,6500,6500,0
|
|
20230825,172100,73516120,6500,6500,6500,6500,0
|
|
20230825,172000,73516120,6500,6500,6500,6500,0
|
|
20230825,171900,73516120,6500,6500,6500,6500,0
|
|
20230825,171800,73516120,6500,6500,6500,6500,0
|
|
20230825,171700,73516120,6500,6500,6500,6500,0
|
|
20230825,171600,73516120,6500,6500,6500,6500,0
|
|
20230825,171500,73516120,6500,6500,6500,6500,0
|
|
20230825,171400,73516120,6500,6500,6500,6500,0
|
|
20230825,171300,73516120,6500,6500,6500,6500,0
|
|
20230825,171200,73516120,6500,6500,6500,6500,0
|
|
20230825,171100,73516120,6500,6500,6500,6500,62
|
|
20230825,171000,73516120,6500,6500,6500,6500,0
|
|
20230825,170900,73516120,6500,6500,6500,6500,0
|
|
20230825,170800,73516120,6500,6500,6500,6500,0
|
|
20230825,170700,73516120,6500,6500,6500,6500,0
|
|
20230825,170600,73516120,6500,6500,6500,6500,0
|
|
20230825,170500,73516120,6500,6500,6500,6500,0
|
|
20230825,170400,73516120,6500,6500,6500,6500,0
|
|
20230825,170300,73516120,6500,6500,6500,6500,0
|
|
20230825,170200,73516120,6500,6500,6500,6500,0
|
|
20230825,170100,73516120,6500,6500,6500,6500,0
|
|
20230825,170000,73516120,6500,6500,6500,6500,0
|
|
20230825,165900,73516120,6500,6500,6500,6500,0
|
|
20230825,165800,73516120,6500,6500,6500,6500,0
|
|
20230825,165700,73516120,6500,6500,6500,6500,0
|
|
20230825,165600,73516120,6500,6500,6500,6500,0
|
|
20230825,165500,73516120,6500,6500,6500,6500,0
|
|
20230825,165400,73516120,6500,6500,6500,6500,0
|
|
20230825,165300,73516120,6500,6500,6500,6500,0
|
|
20230825,165200,73516120,6500,6500,6500,6500,0
|
|
20230825,165100,73516120,6500,6500,6500,6500,0
|
|
20230825,165000,73516120,6500,6500,6500,6500,0
|
|
20230825,164900,73516120,6500,6500,6500,6500,0
|
|
20230825,164800,73516120,6500,6500,6500,6500,0
|
|
20230825,164700,73516120,6500,6500,6500,6500,0
|
|
20230825,164600,73516120,6500,6500,6500,6500,0
|
|
20230825,164500,73516120,6500,6500,6500,6500,0
|
|
20230825,164400,73516120,6500,6500,6500,6500,0
|
|
20230825,164300,73516120,6500,6500,6500,6500,0
|
|
20230825,164200,73516120,6500,6500,6500,6500,0
|
|
20230825,164100,73516120,6500,6500,6500,6500,62
|
|
20230825,164000,73516120,6500,6500,6500,6500,0
|
|
20230825,163900,73516120,6500,6500,6500,6500,0
|
|
20230825,163800,73516120,6500,6500,6500,6500,0
|
|
20230825,163700,73516120,6500,6500,6500,6500,0
|
|
20230825,163600,73516120,6500,6500,6500,6500,0
|
|
20230825,163500,73516120,6500,6500,6500,6500,0
|
|
20230825,163400,73516120,6500,6500,6500,6500,0
|
|
20230825,163300,73516120,6500,6500,6500,6500,0
|
|
20230825,163200,73516120,6500,6500,6500,6500,0
|
|
20230825,163100,73516120,6500,6500,6500,6500,0
|
|
20230825,163000,73516120,6500,6500,6500,6500,0
|
|
20230825,162900,73516120,6500,6500,6500,6500,0
|
|
20230825,162800,73516120,6500,6500,6500,6500,0
|
|
20230825,162700,73516120,6500,6500,6500,6500,0
|
|
20230825,162600,73516120,6500,6500,6500,6500,0
|
|
20230825,162500,73516120,6500,6500,6500,6500,0
|
|
20230825,162400,73516120,6500,6500,6500,6500,0
|
|
20230825,162300,73516120,6500,6500,6500,6500,0
|
|
20230825,162200,73516120,6500,6500,6500,6500,0
|
|
20230825,162100,73516120,6500,6500,6500,6500,0
|
|
20230825,162000,73516120,6500,6500,6500,6500,0
|
|
20230825,161900,73516120,6500,6500,6500,6500,0
|
|
20230825,161800,73516120,6500,6500,6500,6500,0
|
|
20230825,161700,73516120,6500,6500,6500,6500,0
|
|
20230825,161600,73516120,6500,6500,6500,6500,0
|
|
20230825,161500,73516120,6500,6500,6500,6500,0
|
|
20230825,161400,73516120,6500,6500,6500,6500,0
|
|
20230825,161300,73516120,6500,6500,6500,6500,0
|
|
20230825,161200,73516120,6500,6500,6500,6500,0
|
|
20230825,161100,73516120,6500,6500,6500,6500,62
|
|
20230825,161000,73516120,6500,6500,6500,6500,0
|
|
20230825,160900,73516120,6500,6500,6500,6500,0
|
|
20230825,160800,73516120,6500,6500,6500,6500,0
|
|
20230825,160700,73516120,6500,6500,6500,6500,0
|
|
20230825,160600,73516120,6500,6500,6500,6500,0
|
|
20230825,160500,73516120,6500,6500,6500,6500,0
|
|
20230825,160400,73516120,6500,6500,6500,6500,0
|
|
20230825,160300,73516120,6500,6500,6500,6500,0
|
|
20230825,160200,73516120,6500,6500,6500,6500,0
|
|
20230825,160100,73516120,6500,6500,6500,6500,0
|
|
20230825,160000,73516120,6500,6500,6500,6500,0
|
|
20230825,155900,73516120,6500,6500,6500,6500,0
|
|
20230825,155800,73516120,6500,6500,6500,6500,0
|
|
20230825,155700,73516120,6500,6500,6500,6500,0
|
|
20230825,155600,73516120,6500,6500,6500,6500,0
|
|
20230825,155500,73516120,6500,6500,6500,6500,0
|
|
20230825,155400,73516120,6500,6500,6500,6500,0
|
|
20230825,155300,73516120,6500,6500,6500,6500,0
|
|
20230825,155200,73516120,6500,6500,6500,6500,0
|
|
20230825,155100,73516120,6500,6500,6500,6500,0
|
|
20230825,155000,73516120,6500,6500,6500,6500,0
|
|
20230825,154900,73516120,6500,6500,6500,6500,0
|
|
20230825,154800,73516120,6500,6500,6500,6500,0
|
|
20230825,154700,73516120,6500,6500,6500,6500,0
|
|
20230825,154600,73516120,6500,6500,6500,6500,0
|
|
20230825,154500,73516120,6500,6500,6500,6500,0
|
|
20230825,154400,73516120,6500,6500,6500,6500,0
|
|
20230825,154300,73516120,6500,6500,6500,6500,0
|
|
20230825,154200,73516120,6500,6500,6500,6500,0
|
|
20230825,154100,73516120,6500,6500,6500,6500,62
|
|
20230825,154000,73516120,6500,6500,6500,6500,0
|
|
20230825,153900,73516120,6500,6500,6500,6500,0
|
|
20230825,153800,73516120,6500,6500,6500,6500,0
|
|
20230825,153700,73516120,6500,6500,6500,6500,0
|
|
20230825,153600,73516120,6500,6500,6500,6500,0
|
|
20230825,153500,73516120,6500,6500,6500,6500,0
|
|
20230825,153400,73516120,6500,6500,6500,6500,0
|
|
20230825,153300,73516120,6500,6500,6500,6500,0
|
|
20230825,153200,73516120,6500,6500,6500,6500,0
|
|
20230825,153100,73516120,6500,6500,6500,6500,0
|
|
20230825,153000,73516120,6500,6500,6500,6500,62
|
|
20230825,152900,73113120,6510,6510,6510,6510,0
|
|
20230825,152800,73113120,6510,6510,6510,6510,0
|
|
20230825,152700,73113120,6510,6510,6510,6510,0
|
|
20230825,152600,73113120,6510,6510,6510,6510,0
|
|
20230825,152500,73113120,6510,6510,6510,6510,0
|
|
20230825,152400,73113120,6510,6510,6510,6510,0
|
|
20230825,152300,73113120,6510,6510,6510,6510,0
|
|
20230825,152200,73113120,6510,6510,6510,6510,0
|
|
20230825,152100,73113120,6510,6510,6510,6510,0
|
|
20230825,152000,73113120,6510,6510,6510,6510,0
|
|
20230825,151900,73113120,6510,6510,6510,6510,0
|
|
20230825,151800,73113120,6510,6510,6510,6510,0
|
|
20230825,151700,73113120,6510,6510,6510,6510,0
|
|
20230825,151600,73113120,6510,6510,6510,6510,0
|
|
20230825,151500,73113120,6510,6510,6510,6510,79
|
|
20230825,151400,72598830,6510,6510,6510,6510,1
|
|
20230825,151300,72592320,6520,6520,6520,6520,0
|
|
20230825,151200,72592320,6520,6520,6520,6520,0
|
|
20230825,151100,72592320,6520,6520,6520,6520,0
|
|
20230825,151000,72592320,6520,6520,6520,6520,0
|
|
20230825,150900,72592320,6520,6520,6520,6520,0
|
|
20230825,150800,72592320,6520,6520,6520,6520,0
|
|
20230825,150700,72592320,6520,6520,6520,6520,0
|
|
20230825,150600,72592320,6520,6520,6520,6520,342
|
|
20230825,150500,70362480,6520,6520,6520,6520,0
|
|
20230825,150400,70362480,6520,6520,6520,6520,0
|
|
20230825,150300,70362480,6520,6520,6520,6520,0
|
|
20230825,150200,70362480,6520,6520,6520,6520,2
|
|
20230825,150100,70349440,6520,6520,6520,6520,0
|
|
20230825,150000,70349440,6520,6520,6520,6520,7
|
|
20230825,145900,70303800,6510,6510,6510,6510,3
|
|
20230825,145800,70284270,6520,6520,6520,6520,0
|
|
20230825,145700,70284270,6520,6520,6520,6520,17
|
|
20230825,145600,70173430,6500,6500,6500,6500,0
|
|
20230825,145500,70173430,6500,6500,6500,6500,0
|
|
20230825,145400,70173430,6500,6500,6500,6500,0
|
|
20230825,145300,70173430,6500,6500,6500,6500,0
|
|
20230825,145200,70173430,6500,6500,6500,6500,0
|
|
20230825,145100,70173430,6500,6500,6500,6500,0
|
|
20230825,145000,70173430,6500,6500,6500,6500,0
|
|
20230825,144900,70173430,6500,6500,6500,6500,0
|
|
20230825,144800,70173430,6500,6500,6500,6500,4
|
|
20230825,144700,70147430,6500,6500,6500,6500,0
|
|
20230825,144600,70147430,6500,6500,6500,6500,0
|
|
20230825,144500,70147430,6500,6500,6500,6500,0
|
|
20230825,144400,70147430,6500,6500,6500,6500,0
|
|
20230825,144300,70147430,6500,6500,6500,6500,0
|
|
20230825,144200,70147430,6500,6500,6500,6500,0
|
|
20230825,144100,70147430,6500,6500,6500,6500,0
|
|
20230825,144000,70147430,6500,6500,6500,6500,0
|
|
20230825,143900,70147430,6500,6500,6500,6500,0
|
|
20230825,143800,70147430,6500,6500,6500,6500,0
|
|
20230825,143700,70147430,6500,6500,6500,6500,0
|
|
20230825,143600,70147430,6500,6500,6500,6500,0
|
|
20230825,143500,70147430,6500,6500,6500,6500,0
|
|
20230825,143400,70147430,6500,6500,6500,6500,0
|
|
20230825,143300,70147430,6500,6500,6500,6500,0
|
|
20230825,143200,70147430,6500,6500,6500,6500,0
|
|
20230825,143100,70147430,6500,6500,6500,6500,0
|
|
20230825,143000,70147430,6500,6500,6500,6500,0
|
|
20230825,142900,70147430,6500,6500,6500,6500,0
|
|
20230825,142800,70147430,6500,6500,6500,6500,0
|
|
20230825,142700,70147430,6500,6510,6510,6500,500
|
|
20230825,142600,66897280,6510,6510,6510,6510,0
|
|
20230825,142500,66897280,6510,6510,6510,6510,20
|
|
20230825,142400,66767080,6520,6520,6520,6520,0
|
|
20230825,142300,66767080,6520,6520,6520,6520,0
|
|
20230825,142200,66767080,6520,6520,6520,6520,0
|
|
20230825,142100,66767080,6520,6520,6520,6520,0
|
|
20230825,142000,66767080,6520,6520,6520,6520,0
|
|
20230825,141900,66767080,6520,6520,6520,6520,0
|
|
20230825,141800,66767080,6520,6520,6520,6520,0
|
|
20230825,141700,66767080,6520,6520,6520,6520,100
|
|
20230825,141600,66115080,6520,6520,6520,6520,0
|
|
20230825,141500,66115080,6520,6520,6520,6520,2
|
|
20230825,141400,66102040,6520,6520,6520,6520,0
|
|
20230825,141300,66102040,6520,6520,6520,6520,2
|
|
20230825,141200,66089000,6520,6520,6520,6520,0
|
|
20230825,141100,66089000,6520,6520,6520,6520,0
|
|
20230825,141000,66089000,6520,6520,6520,6520,0
|
|
20230825,140900,66089000,6520,6520,6520,6520,0
|
|
20230825,140800,66089000,6520,6520,6520,6520,0
|
|
20230825,140700,66089000,6520,6520,6520,6520,0
|
|
20230825,140600,66089000,6520,6520,6520,6520,2
|
|
20230825,140500,66075960,6510,6510,6510,6510,0
|
|
20230825,140400,66075960,6510,6510,6510,6510,0
|
|
20230825,140300,66075960,6510,6510,6510,6510,0
|
|
20230825,140200,66075960,6510,6510,6510,6510,0
|
|
20230825,140100,66075960,6510,6510,6510,6510,0
|
|
20230825,140000,66075960,6510,6510,6510,6510,0
|
|
20230825,135900,66075960,6510,6510,6510,6510,0
|
|
20230825,135800,66075960,6510,6510,6510,6510,0
|
|
20230825,135700,66075960,6510,6510,6510,6510,0
|
|
20230825,135600,66075960,6510,6520,6520,6510,105
|
|
20230825,135500,65392210,6510,6510,6510,6510,0
|
|
20230825,135400,65392210,6510,6510,6510,6510,0
|
|
20230825,135300,65392210,6510,6510,6510,6510,0
|
|
20230825,135200,65392210,6510,6510,6510,6510,228
|
|
20230825,135100,63907930,6520,6520,6520,6520,172
|
|
20230825,135000,62786490,6530,6530,6530,6530,0
|
|
20230825,134900,62786490,6530,6530,6530,6530,5
|
|
20230825,134800,62753840,6530,6530,6530,6530,203
|
|
20230825,134700,61428250,6530,6530,6530,6530,0
|
|
20230825,134600,61428250,6530,6530,6530,6530,0
|
|
20230825,134500,61428250,6530,6530,6530,6530,0
|
|
20230825,134400,61428250,6530,6530,6530,6530,0
|
|
20230825,134300,61428250,6530,6530,6530,6530,0
|
|
20230825,134200,61428250,6530,6530,6530,6530,0
|
|
20230825,134100,61428250,6530,6530,6530,6530,10
|
|
20230825,134000,61362950,6530,6530,6530,6530,0
|
|
20230825,133900,61362950,6530,6530,6530,6530,0
|
|
20230825,133800,61362950,6530,6530,6530,6530,6
|
|
20230825,133700,61323770,6550,6550,6550,6550,10
|
|
20230825,133600,61258270,6530,6530,6530,6530,0
|
|
20230825,133500,61258270,6530,6530,6530,6530,0
|
|
20230825,133400,61258270,6530,6530,6530,6530,0
|
|
20230825,133300,61258270,6530,6530,6530,6530,0
|
|
20230825,133200,61258270,6530,6530,6530,6530,0
|
|
20230825,133100,61258270,6530,6530,6530,6530,0
|
|
20230825,133000,61258270,6530,6530,6530,6530,0
|
|
20230825,132900,61258270,6530,6530,6530,6530,0
|
|
20230825,132800,61258270,6530,6530,6530,6530,0
|
|
20230825,132700,61258270,6530,6530,6530,6530,0
|
|
20230825,132600,61258270,6530,6530,6530,6530,0
|
|
20230825,132500,61258270,6530,6530,6530,6530,0
|
|
20230825,132400,61258270,6530,6530,6530,6530,0
|
|
20230825,132300,61258270,6530,6530,6530,6530,0
|
|
20230825,132200,61258270,6530,6530,6530,6530,0
|
|
20230825,132100,61258270,6530,6530,6530,6530,0
|
|
20230825,132000,61258270,6530,6530,6530,6530,0
|
|
20230825,131900,61258270,6530,6530,6530,6530,0
|
|
20230825,131800,61258270,6530,6530,6530,6530,9
|
|
20230825,131700,61199500,6520,6520,6520,6520,0
|
|
20230825,131600,61199500,6520,6520,6520,6520,0
|
|
20230825,131500,61199500,6520,6520,6520,6520,0
|
|
20230825,131400,61199500,6520,6520,6520,6520,0
|
|
20230825,131300,61199500,6520,6520,6520,6520,0
|
|
20230825,131200,61199500,6520,6520,6520,6520,0
|
|
20230825,131100,61199500,6520,6520,6520,6520,0
|
|
20230825,131000,61199500,6520,6520,6520,6520,0
|
|
20230825,130900,61199500,6520,6520,6520,6520,0
|
|
20230825,130800,61199500,6520,6520,6520,6520,0
|
|
20230825,130700,61199500,6520,6520,6520,6520,0
|
|
20230825,130600,61199500,6520,6520,6520,6520,0
|
|
20230825,130500,61199500,6520,6520,6520,6520,0
|
|
20230825,130400,61199500,6520,6520,6520,6520,0
|
|
20230825,130300,61199500,6520,6520,6520,6520,0
|
|
20230825,130200,61199500,6520,6520,6520,6520,0
|
|
20230825,130100,61199500,6520,6520,6520,6520,0
|
|
20230825,130000,61199500,6520,6520,6520,6520,0
|
|
20230825,125900,61199500,6520,6520,6520,6520,2562
|
|
20230825,125800,44495260,6510,6510,6510,6510,70
|
|
20230825,125700,44039560,6520,6520,6520,6520,0
|
|
20230825,125600,44039560,6520,6520,6520,6520,0
|
|
20230825,125500,44039560,6520,6520,6520,6520,0
|
|
20230825,125400,44039560,6520,6520,6520,6520,0
|
|
20230825,125300,44039560,6520,6510,6520,6510,11
|
|
20230825,125200,43967940,6520,6520,6520,6520,0
|
|
20230825,125100,43967940,6520,6520,6520,6520,0
|
|
20230825,125000,43967940,6520,6520,6520,6520,0
|
|
20230825,124900,43967940,6520,6520,6520,6520,0
|
|
20230825,124800,43967940,6520,6520,6520,6520,432
|
|
20230825,124700,41151300,6510,6510,6510,6510,0
|
|
20230825,124600,41151300,6510,6510,6510,6510,0
|
|
20230825,124500,41151300,6510,6510,6510,6510,0
|
|
20230825,124400,41151300,6510,6510,6510,6510,0
|
|
20230825,124300,41151300,6510,6510,6510,6510,0
|
|
20230825,124200,41151300,6510,6510,6510,6510,0
|
|
20230825,124100,41151300,6510,6510,6510,6510,0
|
|
20230825,124000,41151300,6510,6510,6510,6510,0
|
|
20230825,123900,41151300,6510,6510,6510,6510,0
|
|
20230825,123800,41151300,6510,6510,6510,6510,0
|
|
20230825,123700,41151300,6510,6510,6510,6510,0
|
|
20230825,123600,41151300,6510,6510,6510,6510,0
|
|
20230825,123500,41151300,6510,6510,6510,6510,0
|
|
20230825,123400,41151300,6510,6510,6510,6510,0
|
|
20230825,123300,41151300,6510,6510,6510,6510,0
|
|
20230825,123200,41151300,6510,6510,6510,6510,0
|
|
20230825,123100,41151300,6510,6510,6510,6510,0
|
|
20230825,123000,41151300,6510,6510,6510,6510,0
|
|
20230825,122900,41151300,6510,6510,6510,6510,0
|
|
20230825,122800,41151300,6510,6510,6510,6510,0
|
|
20230825,122700,41151300,6510,6510,6510,6510,0
|
|
20230825,122600,41151300,6510,6510,6510,6510,0
|
|
20230825,122500,41151300,6510,6510,6510,6510,0
|
|
20230825,122400,41151300,6510,6510,6510,6510,5
|
|
20230825,122300,41118750,6510,6510,6510,6510,0
|
|
20230825,122200,41118750,6510,6510,6510,6510,10
|
|
20230825,122100,41053650,6520,6520,6520,6520,134
|
|
20230825,122000,40179970,6510,6510,6510,6510,8
|
|
20230825,121900,40127890,6520,6500,6520,6500,208
|
|
20230825,121800,38771760,6500,6500,6500,6500,1
|
|
20230825,121700,38765260,6510,6510,6510,6510,33
|
|
20230825,121600,38550430,6500,6500,6500,6500,0
|
|
20230825,121500,38550430,6500,6500,6500,6500,0
|
|
20230825,121400,38550430,6500,6500,6500,6500,18
|
|
20230825,121300,38433430,6500,6500,6500,6500,0
|
|
20230825,121200,38433430,6500,6500,6500,6500,3
|
|
20230825,121100,38413930,6500,6500,6500,6500,0
|
|
20230825,121000,38413930,6500,6500,6500,6500,0
|
|
20230825,120900,38413930,6500,6500,6500,6500,0
|
|
20230825,120800,38413930,6500,6500,6500,6500,9
|
|
20230825,120700,38355430,6510,6510,6510,6510,9
|
|
20230825,120600,38296840,6510,6520,6520,6510,250
|
|
20230825,120500,36668200,6520,6520,6520,6520,0
|
|
20230825,120400,36668200,6520,6520,6520,6520,0
|
|
20230825,120300,36668200,6520,6520,6520,6520,0
|
|
20230825,120200,36668200,6520,6520,6520,6520,0
|
|
20230825,120100,36668200,6520,6520,6520,6520,0
|
|
20230825,120000,36668200,6520,6520,6520,6520,0
|
|
20230825,115900,36668200,6520,6520,6520,6520,19
|
|
20230825,115800,36544320,6550,6550,6550,6550,0
|
|
20230825,115700,36544320,6550,6550,6550,6550,0
|
|
20230825,115600,36544320,6550,6550,6550,6550,0
|
|
20230825,115500,36544320,6550,6550,6550,6550,0
|
|
20230825,115400,36544320,6550,6550,6550,6550,0
|
|
20230825,115300,36544320,6550,6550,6550,6550,0
|
|
20230825,115200,36544320,6550,6550,6550,6550,0
|
|
20230825,115100,36544320,6550,6550,6550,6550,0
|
|
20230825,115000,36544320,6550,6550,6550,6550,0
|
|
20230825,114900,36544320,6550,6550,6550,6550,0
|
|
20230825,114800,36544320,6550,6550,6550,6550,0
|
|
20230825,114700,36544320,6550,6550,6550,6550,0
|
|
20230825,114600,36544320,6550,6550,6550,6550,0
|
|
20230825,114500,36544320,6550,6550,6550,6550,0
|
|
20230825,114400,36544320,6550,6550,6550,6550,0
|
|
20230825,114300,36544320,6550,6550,6550,6550,0
|
|
20230825,114200,36544320,6550,6550,6550,6550,0
|
|
20230825,114100,36544320,6550,6550,6550,6550,0
|
|
20230825,114000,36544320,6550,6550,6550,6550,0
|
|
20230825,113900,36544320,6550,6550,6550,6550,0
|
|
20230825,113800,36544320,6550,6550,6550,6550,0
|
|
20230825,113700,36544320,6550,6550,6550,6550,0
|
|
20230825,113600,36544320,6550,6540,6550,6540,96
|
|
20230825,113500,35915730,6550,6550,6550,6550,500
|
|
20230825,113400,32640730,6540,6540,6540,6540,4
|
|
20230825,113300,32614570,6540,6540,6540,6540,0
|
|
20230825,113200,32614570,6540,6540,6540,6540,15
|
|
20230825,113100,32516470,6510,6520,6520,6510,92
|
|
20230825,113000,31917530,6510,6510,6510,6510,0
|
|
20230825,112900,31917530,6510,6510,6510,6510,0
|
|
20230825,112800,31917530,6510,6510,6510,6510,0
|
|
20230825,112700,31917530,6510,6510,6510,6510,0
|
|
20230825,112600,31917530,6510,6510,6510,6510,0
|
|
20230825,112500,31917530,6510,6510,6510,6510,0
|
|
20230825,112400,31917530,6510,6510,6510,6510,0
|
|
20230825,112300,31917530,6510,6510,6510,6510,0
|
|
20230825,112200,31917530,6510,6510,6510,6510,0
|
|
20230825,112100,31917530,6510,6510,6510,6510,0
|
|
20230825,112000,31917530,6510,6510,6510,6510,0
|
|
20230825,111900,31917530,6510,6510,6510,6510,0
|
|
20230825,111800,31917530,6510,6510,6510,6510,0
|
|
20230825,111700,31917530,6510,6510,6510,6510,0
|
|
20230825,111600,31917530,6510,6510,6510,6510,0
|
|
20230825,111500,31917530,6510,6510,6510,6510,0
|
|
20230825,111400,31917530,6510,6510,6510,6510,0
|
|
20230825,111300,31917530,6510,6510,6510,6510,0
|
|
20230825,111200,31917530,6510,6510,6510,6510,0
|
|
20230825,111100,31917530,6510,6510,6510,6510,0
|
|
20230825,111000,31917530,6510,6510,6510,6510,61
|
|
20230825,110900,31520420,6500,6500,6500,6500,0
|
|
20230825,110800,31520420,6500,6500,6500,6500,1
|
|
20230825,110700,31513920,6500,6500,6500,6500,0
|
|
20230825,110600,31513920,6500,6500,6500,6500,0
|
|
20230825,110500,31513920,6500,6500,6500,6500,0
|
|
20230825,110400,31513920,6500,6500,6500,6500,0
|
|
20230825,110300,31513920,6500,6500,6500,6500,2
|
|
20230825,110200,31500920,6510,6510,6510,6510,74
|
|
20230825,110100,31019180,6510,6510,6510,6510,0
|
|
20230825,110000,31019180,6510,6510,6510,6510,0
|
|
20230825,105900,31019180,6510,6510,6510,6510,0
|
|
20230825,105800,31019180,6510,6510,6510,6510,0
|
|
20230825,105700,31019180,6510,6510,6510,6510,0
|
|
20230825,105600,31019180,6510,6510,6510,6510,0
|
|
20230825,105500,31019180,6510,6510,6510,6510,2
|
|
20230825,105400,31006160,6510,6510,6510,6510,0
|
|
20230825,105300,31006160,6510,6500,6510,6500,69
|
|
20230825,105200,30557100,6500,6500,6500,6500,0
|
|
20230825,105100,30557100,6500,6500,6500,6500,0
|
|
20230825,105000,30557100,6500,6510,6510,6500,348
|
|
20230825,104900,28293580,6510,6510,6520,6510,131
|
|
20230825,104800,27440760,6510,6510,6510,6510,0
|
|
20230825,104700,27440760,6510,6540,6540,6510,320
|
|
20230825,104600,25353290,6550,6550,6550,6550,0
|
|
20230825,104500,25353290,6550,6550,6550,6550,0
|
|
20230825,104400,25353290,6550,6550,6550,6550,0
|
|
20230825,104300,25353290,6550,6550,6550,6550,0
|
|
20230825,104200,25353290,6550,6550,6550,6550,0
|
|
20230825,104100,25353290,6550,6550,6550,6550,0
|
|
20230825,104000,25353290,6550,6550,6550,6550,0
|
|
20230825,103900,25353290,6550,6550,6550,6550,0
|
|
20230825,103800,25353290,6550,6550,6550,6550,0
|
|
20230825,103700,25353290,6550,6550,6550,6550,0
|
|
20230825,103600,25353290,6550,6550,6550,6550,0
|
|
20230825,103500,25353290,6550,6550,6550,6550,0
|
|
20230825,103400,25353290,6550,6550,6550,6550,0
|
|
20230825,103300,25353290,6550,6550,6550,6550,0
|
|
20230825,103200,25353290,6550,6550,6550,6550,0
|
|
20230825,103100,25353290,6550,6550,6550,6550,0
|
|
20230825,103000,25353290,6550,6550,6550,6550,0
|
|
20230825,102900,25353290,6550,6550,6550,6550,0
|
|
20230825,102800,25353290,6550,6550,6550,6550,0
|
|
20230825,102700,25353290,6550,6550,6550,6550,0
|
|
20230825,102600,25353290,6550,6550,6550,6550,0
|
|
20230825,102500,25353290,6550,6550,6550,6550,0
|
|
20230825,102400,25353290,6550,6550,6550,6550,0
|
|
20230825,102300,25353290,6550,6550,6550,6550,0
|
|
20230825,102200,25353290,6550,6550,6550,6550,0
|
|
20230825,102100,25353290,6550,6550,6550,6550,0
|
|
20230825,102000,25353290,6550,6550,6550,6550,0
|
|
20230825,101900,25353290,6550,6550,6550,6550,5
|
|
20230825,101800,25320540,6550,6550,6550,6550,0
|
|
20230825,101700,25320540,6550,6550,6550,6550,0
|
|
20230825,101600,25320540,6550,6550,6550,6550,0
|
|
20230825,101500,25320540,6550,6550,6550,6550,0
|
|
20230825,101400,25320540,6550,6550,6550,6550,0
|
|
20230825,101300,25320540,6550,6550,6550,6550,0
|
|
20230825,101200,25320540,6550,6550,6550,6550,0
|
|
20230825,101100,25320540,6550,6550,6550,6550,0
|
|
20230825,101000,25320540,6550,6550,6550,6550,0
|
|
20230825,100900,25320540,6550,6550,6550,6550,0
|
|
20230825,100800,25320540,6550,6550,6550,6550,0
|
|
20230825,100700,25320540,6550,6550,6550,6550,0
|
|
20230825,100600,25320540,6550,6550,6550,6550,0
|
|
20230825,100500,25320540,6550,6550,6550,6550,253
|
|
20230825,100400,23663390,6550,6550,6550,6550,6
|
|
20230825,100300,23624090,6520,6520,6520,6520,0
|
|
20230825,100200,23624090,6520,6530,6530,6520,100
|
|
20230825,100100,22971860,6550,6550,6550,6550,46
|
|
20230825,100000,22670560,6540,6540,6540,6540,0
|
|
20230825,095900,22670560,6540,6540,6540,6540,0
|
|
20230825,095800,22670560,6540,6540,6540,6540,205
|
|
20230825,095700,21329860,6550,6550,6550,6550,171
|
|
20230825,095600,20209810,6550,6550,6550,6550,7
|
|
20230825,095500,20163960,6550,6550,6550,6550,120
|
|
20230825,095400,19377960,6550,6550,6550,6550,63
|
|
20230825,095300,18965310,6560,6560,6560,6560,0
|
|
20230825,095200,18965310,6560,6560,6560,6560,1
|
|
20230825,095100,18958750,6560,6560,6560,6560,0
|
|
20230825,095000,18958750,6560,6560,6560,6560,0
|
|
20230825,094900,18958750,6560,6560,6560,6560,0
|
|
20230825,094800,18958750,6560,6560,6560,6560,4
|
|
20230825,094700,18932510,6560,6560,6560,6560,139
|
|
20230825,094600,18020670,6540,6540,6540,6540,2
|
|
20230825,094500,18007590,6540,6550,6550,6540,275
|
|
20230825,094400,16208880,6560,6560,6560,6560,5
|
|
20230825,094300,16176080,6560,6560,6560,6560,38
|
|
20230825,094200,15926800,6560,6560,6560,6560,0
|
|
20230825,094100,15926800,6560,6560,6560,6560,0
|
|
20230825,094000,15926800,6560,6560,6560,6560,0
|
|
20230825,093900,15926800,6560,6560,6560,6560,0
|
|
20230825,093800,15926800,6560,6560,6560,6560,0
|
|
20230825,093700,15926800,6560,6560,6560,6560,0
|
|
20230825,093600,15926800,6560,6560,6560,6560,1
|
|
20230825,093500,15920240,6540,6540,6540,6540,0
|
|
20230825,093400,15920240,6540,6540,6540,6540,0
|
|
20230825,093300,15920240,6540,6540,6540,6540,0
|
|
20230825,093200,15920240,6540,6540,6540,6540,0
|
|
20230825,093100,15920240,6540,6540,6540,6540,0
|
|
20230825,093000,15920240,6540,6550,6550,6540,121
|
|
20230825,092900,15128890,6550,6550,6550,6550,2
|
|
20230825,092800,15115790,6550,6550,6550,6550,1
|
|
20230825,092700,15109240,6550,6550,6550,6550,107
|
|
20230825,092600,14408390,6560,6580,6580,6560,290
|
|
20230825,092500,12504590,6610,6610,6610,6610,205
|
|
20230825,092400,11149540,6610,6610,6610,6610,0
|
|
20230825,092300,11149540,6610,6610,6610,6610,0
|
|
20230825,092200,11149540,6610,6600,6610,6600,157
|
|
20230825,092100,10111810,6610,6610,6610,6610,102
|
|
20230825,092000,9437590,6610,6610,6610,6610,16
|
|
20230825,091900,9331830,6560,6560,6560,6560,0
|
|
20230825,091800,9331830,6560,6560,6560,6560,1
|
|
20230825,091700,9325270,6620,6620,6620,6620,80
|
|
20230825,091600,8795670,6620,6550,6620,6550,234
|
|
20230825,091500,7250260,6550,6550,6550,6550,3
|
|
20230825,091400,7230610,6500,6500,6500,6500,0
|
|
20230825,091300,7230610,6500,6500,6500,6500,137
|
|
20230825,091200,6340110,6500,6500,6500,6500,0
|
|
20230825,091100,6340110,6500,6500,6500,6500,40
|
|
20230825,091000,6080110,6540,6540,6540,6540,0
|
|
20230825,090900,6080110,6540,6540,6540,6540,0
|
|
20230825,090800,6080110,6540,6540,6540,6540,0
|
|
20230825,090700,6080110,6540,6510,6540,6510,69
|
|
20230825,090600,5630890,6480,6480,6480,6480,0
|
|
20230825,090500,5630890,6480,6510,6510,6480,300
|
|
20230825,090400,3683930,6490,6470,6490,6460,373
|
|
20230825,090300,1270460,6470,6480,6480,6470,9
|
|
20230825,090200,1212160,6480,6480,6480,6480,0
|
|
20230825,090100,1212160,6480,6510,6510,6480,135
|
|
20230825,090000,334050,6550,6550,6550,6550,51
|