579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,183600,116383120,12700,12700,12700,12700,99
|
|
20230825,183500,116383120,12700,12700,12700,12700,0
|
|
20230825,183400,116383120,12700,12700,12700,12700,0
|
|
20230825,183300,116383120,12700,12700,12700,12700,0
|
|
20230825,183200,116383120,12700,12700,12700,12700,0
|
|
20230825,183100,116383120,12700,12700,12700,12700,0
|
|
20230825,183000,116383120,12700,12700,12700,12700,0
|
|
20230825,182900,116383120,12700,12700,12700,12700,0
|
|
20230825,182800,116383120,12700,12700,12700,12700,0
|
|
20230825,182700,116383120,12700,12700,12700,12700,0
|
|
20230825,182600,116383120,12700,12700,12700,12700,0
|
|
20230825,182500,116383120,12700,12700,12700,12700,0
|
|
20230825,182400,116383120,12700,12700,12700,12700,0
|
|
20230825,182300,116383120,12700,12700,12700,12700,0
|
|
20230825,182200,116383120,12700,12700,12700,12700,0
|
|
20230825,182100,116383120,12700,12700,12700,12700,0
|
|
20230825,182000,116383120,12700,12700,12700,12700,0
|
|
20230825,181900,116383120,12700,12700,12700,12700,0
|
|
20230825,181800,116383120,12700,12700,12700,12700,0
|
|
20230825,181700,116383120,12700,12700,12700,12700,0
|
|
20230825,181600,116383120,12700,12700,12700,12700,0
|
|
20230825,181500,116383120,12700,12700,12700,12700,0
|
|
20230825,181400,116383120,12700,12700,12700,12700,0
|
|
20230825,181300,116383120,12700,12700,12700,12700,0
|
|
20230825,181200,116383120,12700,12700,12700,12700,0
|
|
20230825,181100,116383120,12700,12700,12700,12700,0
|
|
20230825,181000,116383120,12700,12700,12700,12700,0
|
|
20230825,180900,116383120,12700,12700,12700,12700,0
|
|
20230825,180800,116383120,12700,12700,12700,12700,0
|
|
20230825,180700,116383120,12700,12700,12700,12700,0
|
|
20230825,180600,116383120,12700,12700,12700,12700,99
|
|
20230825,180500,116383120,12700,12700,12700,12700,0
|
|
20230825,180400,116383120,12700,12700,12700,12700,0
|
|
20230825,180300,116383120,12700,12700,12700,12700,0
|
|
20230825,180200,116383120,12700,12700,12700,12700,0
|
|
20230825,180100,116383120,12700,12700,12700,12700,0
|
|
20230825,180000,116383120,12700,12700,12700,12700,0
|
|
20230825,175900,116383120,12700,12700,12700,12700,0
|
|
20230825,175800,116383120,12700,12700,12700,12700,0
|
|
20230825,175700,116383120,12700,12700,12700,12700,0
|
|
20230825,175600,116383120,12700,12700,12700,12700,0
|
|
20230825,175500,116383120,12700,12700,12700,12700,0
|
|
20230825,175400,116383120,12700,12700,12700,12700,0
|
|
20230825,175300,116383120,12700,12700,12700,12700,0
|
|
20230825,175200,116383120,12700,12700,12700,12700,0
|
|
20230825,175100,116383120,12700,12700,12700,12700,0
|
|
20230825,175000,116383120,12700,12700,12700,12700,0
|
|
20230825,174900,116383120,12700,12700,12700,12700,0
|
|
20230825,174800,116383120,12700,12700,12700,12700,0
|
|
20230825,174700,116383120,12700,12700,12700,12700,0
|
|
20230825,174600,116383120,12700,12700,12700,12700,0
|
|
20230825,174500,116383120,12700,12700,12700,12700,0
|
|
20230825,174400,116383120,12700,12700,12700,12700,0
|
|
20230825,174300,116383120,12700,12700,12700,12700,0
|
|
20230825,174200,116383120,12700,12700,12700,12700,0
|
|
20230825,174100,116383120,12700,12700,12700,12700,0
|
|
20230825,174000,116383120,12700,12700,12700,12700,0
|
|
20230825,173900,116383120,12700,12700,12700,12700,0
|
|
20230825,173800,116383120,12700,12700,12700,12700,0
|
|
20230825,173700,116383120,12700,12700,12700,12700,0
|
|
20230825,173600,116383120,12700,12700,12700,12700,99
|
|
20230825,173500,116383120,12700,12700,12700,12700,0
|
|
20230825,173400,116383120,12700,12700,12700,12700,0
|
|
20230825,173300,116383120,12700,12700,12700,12700,0
|
|
20230825,173200,116383120,12700,12700,12700,12700,0
|
|
20230825,173100,116383120,12700,12700,12700,12700,0
|
|
20230825,173000,116383120,12700,12700,12700,12700,0
|
|
20230825,172900,116383120,12700,12700,12700,12700,0
|
|
20230825,172800,116383120,12700,12700,12700,12700,0
|
|
20230825,172700,116383120,12700,12700,12700,12700,0
|
|
20230825,172600,116383120,12700,12700,12700,12700,0
|
|
20230825,172500,116383120,12700,12700,12700,12700,0
|
|
20230825,172400,116383120,12700,12700,12700,12700,0
|
|
20230825,172300,116383120,12700,12700,12700,12700,0
|
|
20230825,172200,116383120,12700,12700,12700,12700,0
|
|
20230825,172100,116383120,12700,12700,12700,12700,0
|
|
20230825,172000,116383120,12700,12700,12700,12700,0
|
|
20230825,171900,116383120,12700,12700,12700,12700,0
|
|
20230825,171800,116383120,12700,12700,12700,12700,0
|
|
20230825,171700,116383120,12700,12700,12700,12700,0
|
|
20230825,171600,116383120,12700,12700,12700,12700,0
|
|
20230825,171500,116383120,12700,12700,12700,12700,0
|
|
20230825,171400,116383120,12700,12700,12700,12700,0
|
|
20230825,171300,116383120,12700,12700,12700,12700,0
|
|
20230825,171200,116383120,12700,12700,12700,12700,0
|
|
20230825,171100,116383120,12700,12700,12700,12700,0
|
|
20230825,171000,116383120,12700,12700,12700,12700,0
|
|
20230825,170900,116383120,12700,12700,12700,12700,0
|
|
20230825,170800,116383120,12700,12700,12700,12700,0
|
|
20230825,170700,116383120,12700,12700,12700,12700,0
|
|
20230825,170600,116383120,12700,12700,12700,12700,99
|
|
20230825,170500,116383120,12700,12700,12700,12700,0
|
|
20230825,170400,116383120,12700,12700,12700,12700,0
|
|
20230825,170300,116383120,12700,12700,12700,12700,0
|
|
20230825,170200,116383120,12700,12700,12700,12700,0
|
|
20230825,170100,116383120,12700,12700,12700,12700,0
|
|
20230825,170000,116383120,12700,12700,12700,12700,0
|
|
20230825,165900,116383120,12700,12700,12700,12700,0
|
|
20230825,165800,116383120,12700,12700,12700,12700,0
|
|
20230825,165700,116383120,12700,12700,12700,12700,0
|
|
20230825,165600,116383120,12700,12700,12700,12700,0
|
|
20230825,165500,116383120,12700,12700,12700,12700,0
|
|
20230825,165400,116383120,12700,12700,12700,12700,0
|
|
20230825,165300,116383120,12700,12700,12700,12700,0
|
|
20230825,165200,116383120,12700,12700,12700,12700,0
|
|
20230825,165100,116383120,12700,12700,12700,12700,0
|
|
20230825,165000,116383120,12700,12700,12700,12700,0
|
|
20230825,164900,116383120,12700,12700,12700,12700,0
|
|
20230825,164800,116383120,12700,12700,12700,12700,0
|
|
20230825,164700,116383120,12700,12700,12700,12700,0
|
|
20230825,164600,116383120,12700,12700,12700,12700,0
|
|
20230825,164500,116383120,12700,12700,12700,12700,0
|
|
20230825,164400,116383120,12700,12700,12700,12700,0
|
|
20230825,164300,116383120,12700,12700,12700,12700,0
|
|
20230825,164200,116383120,12700,12700,12700,12700,0
|
|
20230825,164100,116383120,12700,12700,12700,12700,0
|
|
20230825,164000,116383120,12700,12700,12700,12700,0
|
|
20230825,163900,116383120,12700,12700,12700,12700,0
|
|
20230825,163800,116383120,12700,12700,12700,12700,0
|
|
20230825,163700,116383120,12700,12700,12700,12700,0
|
|
20230825,163600,116383120,12700,12700,12700,12700,99
|
|
20230825,163500,116383120,12700,12700,12700,12700,0
|
|
20230825,163400,116383120,12700,12700,12700,12700,0
|
|
20230825,163300,116383120,12700,12700,12700,12700,0
|
|
20230825,163200,116383120,12700,12700,12700,12700,0
|
|
20230825,163100,116383120,12700,12700,12700,12700,0
|
|
20230825,163000,116383120,12700,12700,12700,12700,0
|
|
20230825,162900,116383120,12700,12700,12700,12700,0
|
|
20230825,162800,116383120,12700,12700,12700,12700,0
|
|
20230825,162700,116383120,12700,12700,12700,12700,0
|
|
20230825,162600,116383120,12700,12700,12700,12700,0
|
|
20230825,162500,116383120,12700,12700,12700,12700,0
|
|
20230825,162400,116383120,12700,12700,12700,12700,0
|
|
20230825,162300,116383120,12700,12700,12700,12700,0
|
|
20230825,162200,116383120,12700,12700,12700,12700,0
|
|
20230825,162100,116383120,12700,12700,12700,12700,0
|
|
20230825,162000,116383120,12700,12700,12700,12700,0
|
|
20230825,161900,116383120,12700,12700,12700,12700,0
|
|
20230825,161800,116383120,12700,12700,12700,12700,0
|
|
20230825,161700,116383120,12700,12700,12700,12700,0
|
|
20230825,161600,116383120,12700,12700,12700,12700,0
|
|
20230825,161500,116383120,12700,12700,12700,12700,0
|
|
20230825,161400,116383120,12700,12700,12700,12700,0
|
|
20230825,161300,116383120,12700,12700,12700,12700,0
|
|
20230825,161200,116383120,12700,12700,12700,12700,0
|
|
20230825,161100,116383120,12700,12700,12700,12700,0
|
|
20230825,161000,116383120,12700,12700,12700,12700,0
|
|
20230825,160900,116383120,12700,12700,12700,12700,0
|
|
20230825,160800,116383120,12700,12700,12700,12700,0
|
|
20230825,160700,116383120,12700,12700,12700,12700,0
|
|
20230825,160600,116383120,12700,12700,12700,12700,99
|
|
20230825,160500,116383120,12700,12700,12700,12700,0
|
|
20230825,160400,116383120,12700,12700,12700,12700,0
|
|
20230825,160300,116383120,12700,12700,12700,12700,0
|
|
20230825,160200,116383120,12700,12700,12700,12700,0
|
|
20230825,160100,116383120,12700,12700,12700,12700,0
|
|
20230825,160000,116383120,12700,12700,12700,12700,0
|
|
20230825,155900,116383120,12700,12700,12700,12700,0
|
|
20230825,155800,116383120,12700,12700,12700,12700,0
|
|
20230825,155700,116383120,12700,12700,12700,12700,0
|
|
20230825,155600,116383120,12700,12700,12700,12700,0
|
|
20230825,155500,116383120,12700,12700,12700,12700,0
|
|
20230825,155400,116383120,12700,12700,12700,12700,0
|
|
20230825,155300,116383120,12700,12700,12700,12700,0
|
|
20230825,155200,116383120,12700,12700,12700,12700,0
|
|
20230825,155100,116383120,12700,12700,12700,12700,0
|
|
20230825,155000,116383120,12700,12700,12700,12700,0
|
|
20230825,154900,116383120,12700,12700,12700,12700,0
|
|
20230825,154800,116383120,12700,12700,12700,12700,0
|
|
20230825,154700,116383120,12700,12700,12700,12700,0
|
|
20230825,154600,116383120,12700,12700,12700,12700,0
|
|
20230825,154500,116383120,12700,12700,12700,12700,0
|
|
20230825,154400,116383120,12700,12700,12700,12700,0
|
|
20230825,154300,116383120,12700,12700,12700,12700,0
|
|
20230825,154200,116383120,12700,12700,12700,12700,0
|
|
20230825,154100,116383120,12700,12700,12700,12700,0
|
|
20230825,154000,116383120,12700,12700,12700,12700,0
|
|
20230825,153900,116383120,12700,12700,12700,12700,0
|
|
20230825,153800,116383120,12700,12700,12700,12700,0
|
|
20230825,153700,116383120,12700,12700,12700,12700,0
|
|
20230825,153600,116383120,12700,12700,12700,12700,99
|
|
20230825,153500,116383120,12700,12700,12700,12700,0
|
|
20230825,153400,116383120,12700,12700,12700,12700,0
|
|
20230825,153300,116383120,12700,12700,12700,12700,0
|
|
20230825,153200,116383120,12700,12700,12700,12700,0
|
|
20230825,153100,116383120,12700,12700,12700,12700,0
|
|
20230825,153000,116383120,12700,12700,12700,12700,99
|
|
20230825,152900,115125820,12690,12690,12690,12690,0
|
|
20230825,152800,115125820,12690,12690,12690,12690,0
|
|
20230825,152700,115125820,12690,12690,12690,12690,0
|
|
20230825,152600,115125820,12690,12690,12690,12690,0
|
|
20230825,152500,115125820,12690,12690,12690,12690,0
|
|
20230825,152400,115125820,12690,12690,12690,12690,0
|
|
20230825,152300,115125820,12690,12690,12690,12690,0
|
|
20230825,152200,115125820,12690,12690,12690,12690,0
|
|
20230825,152100,115125820,12690,12690,12690,12690,0
|
|
20230825,152000,115125820,12690,12690,12690,12690,0
|
|
20230825,151900,115125820,12690,12650,12690,12650,32
|
|
20230825,151800,114720900,12640,12640,12640,12640,0
|
|
20230825,151700,114720900,12640,12650,12650,12640,693
|
|
20230825,151600,105955170,12640,12640,12640,12640,0
|
|
20230825,151500,105955170,12640,12670,12670,12640,1300
|
|
20230825,151400,89514110,12700,12700,12700,12700,0
|
|
20230825,151300,89514110,12700,12700,12700,12700,0
|
|
20230825,151200,89514110,12700,12700,12700,12700,1
|
|
20230825,151100,89501410,12670,12670,12670,12670,44
|
|
20230825,151000,88943930,12660,12670,12670,12660,21
|
|
20230825,150900,88677870,12670,12670,12670,12670,40
|
|
20230825,150800,88171070,12670,12670,12670,12670,6
|
|
20230825,150700,88095050,12670,12670,12670,12670,0
|
|
20230825,150600,88095050,12670,12670,12670,12670,0
|
|
20230825,150500,88095050,12670,12670,12670,12670,0
|
|
20230825,150400,88095050,12670,12670,12670,12670,0
|
|
20230825,150300,88095050,12670,12670,12670,12670,0
|
|
20230825,150200,88095050,12670,12670,12670,12670,1
|
|
20230825,150100,88082380,12670,12670,12670,12670,3
|
|
20230825,150000,88044370,12650,12650,12650,12650,0
|
|
20230825,145900,88044370,12650,12650,12650,12650,0
|
|
20230825,145800,88044370,12650,12650,12650,12650,0
|
|
20230825,145700,88044370,12650,12670,12670,12650,2
|
|
20230825,145600,88019050,12670,12670,12670,12670,3
|
|
20230825,145500,87981040,12640,12640,12640,12640,0
|
|
20230825,145400,87981040,12640,12640,12640,12640,0
|
|
20230825,145300,87981040,12640,12640,12640,12640,0
|
|
20230825,145200,87981040,12640,12640,12640,12640,0
|
|
20230825,145100,87981040,12640,12640,12640,12640,220
|
|
20230825,145000,85200240,12660,12660,12660,12660,0
|
|
20230825,144900,85200240,12660,12660,12660,12660,0
|
|
20230825,144800,85200240,12660,12660,12660,12660,0
|
|
20230825,144700,85200240,12660,12660,12660,12660,0
|
|
20230825,144600,85200240,12660,12660,12660,12660,0
|
|
20230825,144500,85200240,12660,12660,12660,12660,0
|
|
20230825,144400,85200240,12660,12660,12660,12660,0
|
|
20230825,144300,85200240,12660,12660,12660,12660,0
|
|
20230825,144200,85200240,12660,12660,12660,12660,0
|
|
20230825,144100,85200240,12660,12660,12660,12660,2
|
|
20230825,144000,85174920,12660,12660,12660,12660,0
|
|
20230825,143900,85174920,12660,12660,12660,12660,0
|
|
20230825,143800,85174920,12660,12660,12660,12660,0
|
|
20230825,143700,85174920,12660,12660,12660,12660,0
|
|
20230825,143600,85174920,12660,12660,12660,12660,0
|
|
20230825,143500,85174920,12660,12660,12660,12660,1
|
|
20230825,143400,85162260,12650,12650,12650,12650,4
|
|
20230825,143300,85111660,12640,12640,12640,12640,0
|
|
20230825,143200,85111660,12640,12640,12640,12640,1
|
|
20230825,143100,85099020,12690,12690,12690,12690,0
|
|
20230825,143000,85099020,12690,12690,12690,12690,0
|
|
20230825,142900,85099020,12690,12660,12690,12640,429
|
|
20230825,142800,79671770,12640,12640,12640,12640,0
|
|
20230825,142700,79671770,12640,12640,12640,12640,0
|
|
20230825,142600,79671770,12640,12640,12640,12640,0
|
|
20230825,142500,79671770,12640,12640,12640,12640,0
|
|
20230825,142400,79671770,12640,12640,12640,12640,0
|
|
20230825,142300,79671770,12640,12640,12640,12640,0
|
|
20230825,142200,79671770,12640,12640,12640,12640,0
|
|
20230825,142100,79671770,12640,12640,12640,12640,0
|
|
20230825,142000,79671770,12640,12640,12640,12640,0
|
|
20230825,141900,79671770,12640,12640,12640,12640,0
|
|
20230825,141800,79671770,12640,12640,12640,12640,0
|
|
20230825,141700,79671770,12640,12640,12640,12640,0
|
|
20230825,141600,79671770,12640,12650,12650,12640,31
|
|
20230825,141500,79279870,12650,12650,12650,12640,41
|
|
20230825,141400,78761570,12660,12660,12660,12660,0
|
|
20230825,141300,78761570,12660,12660,12660,12660,0
|
|
20230825,141200,78761570,12660,12660,12660,12660,0
|
|
20230825,141100,78761570,12660,12660,12660,12660,0
|
|
20230825,141000,78761570,12660,12660,12660,12660,0
|
|
20230825,140900,78761570,12660,12660,12660,12660,0
|
|
20230825,140800,78761570,12660,12660,12660,12660,0
|
|
20230825,140700,78761570,12660,12660,12660,12660,0
|
|
20230825,140600,78761570,12660,12660,12660,12660,0
|
|
20230825,140500,78761570,12660,12660,12660,12660,0
|
|
20230825,140400,78761570,12660,12660,12660,12660,3
|
|
20230825,140300,78723590,12660,12660,12660,12660,0
|
|
20230825,140200,78723590,12660,12660,12660,12660,0
|
|
20230825,140100,78723590,12660,12660,12660,12660,0
|
|
20230825,140000,78723590,12660,12660,12660,12660,0
|
|
20230825,135900,78723590,12660,12660,12660,12660,20
|
|
20230825,135800,78470390,12660,12660,12660,12660,0
|
|
20230825,135700,78470390,12660,12660,12660,12660,0
|
|
20230825,135600,78470390,12660,12660,12660,12660,0
|
|
20230825,135500,78470390,12660,12660,12660,12660,0
|
|
20230825,135400,78470390,12660,12660,12660,12660,0
|
|
20230825,135300,78470390,12660,12660,12660,12660,0
|
|
20230825,135200,78470390,12660,12660,12660,12660,0
|
|
20230825,135100,78470390,12660,12660,12660,12660,0
|
|
20230825,135000,78470390,12660,12660,12660,12660,0
|
|
20230825,134900,78470390,12660,12660,12660,12660,0
|
|
20230825,134800,78470390,12660,12660,12660,12660,0
|
|
20230825,134700,78470390,12660,12660,12660,12660,0
|
|
20230825,134600,78470390,12660,12660,12660,12660,0
|
|
20230825,134500,78470390,12660,12660,12660,12660,0
|
|
20230825,134400,78470390,12660,12660,12660,12660,0
|
|
20230825,134300,78470390,12660,12660,12660,12660,0
|
|
20230825,134200,78470390,12660,12660,12660,12660,0
|
|
20230825,134100,78470390,12660,12660,12660,12660,0
|
|
20230825,134000,78470390,12660,12660,12660,12660,0
|
|
20230825,133900,78470390,12660,12660,12660,12660,0
|
|
20230825,133800,78470390,12660,12660,12660,12660,0
|
|
20230825,133700,78470390,12660,12660,12660,12660,0
|
|
20230825,133600,78470390,12660,12660,12660,12660,0
|
|
20230825,133500,78470390,12660,12660,12660,12660,0
|
|
20230825,133400,78470390,12660,12660,12660,12660,0
|
|
20230825,133300,78470390,12660,12660,12660,12660,3
|
|
20230825,133200,78432410,12660,12660,12660,12660,10
|
|
20230825,133100,78305810,12640,12660,12660,12640,73
|
|
20230825,133000,77382330,12670,12670,12670,12670,0
|
|
20230825,132900,77382330,12670,12670,12670,12670,0
|
|
20230825,132800,77382330,12670,12670,12670,12670,0
|
|
20230825,132700,77382330,12670,12670,12670,12670,0
|
|
20230825,132600,77382330,12670,12670,12670,12670,0
|
|
20230825,132500,77382330,12670,12670,12670,12670,0
|
|
20230825,132400,77382330,12670,12670,12670,12670,1
|
|
20230825,132300,77369660,12670,12680,12680,12670,743
|
|
20230825,132200,67948450,12690,12690,12690,12690,0
|
|
20230825,132100,67948450,12690,12690,12690,12690,0
|
|
20230825,132000,67948450,12690,12690,12690,12690,0
|
|
20230825,131900,67948450,12690,12690,12690,12690,0
|
|
20230825,131800,67948450,12690,12690,12690,12690,0
|
|
20230825,131700,67948450,12690,12690,12690,12690,0
|
|
20230825,131600,67948450,12690,12690,12690,12690,0
|
|
20230825,131500,67948450,12690,12690,12690,12690,0
|
|
20230825,131400,67948450,12690,12690,12690,12690,0
|
|
20230825,131300,67948450,12690,12690,12690,12690,33
|
|
20230825,131200,67529680,12700,12700,12700,12700,0
|
|
20230825,131100,67529680,12700,12700,12700,12700,0
|
|
20230825,131000,67529680,12700,12700,12700,12700,0
|
|
20230825,130900,67529680,12700,12700,12700,12700,1
|
|
20230825,130800,67516980,12690,12690,12690,12690,100
|
|
20230825,130700,66247980,12690,12690,12690,12690,0
|
|
20230825,130600,66247980,12690,12690,12690,12690,1
|
|
20230825,130500,66235290,12680,12680,12680,12680,0
|
|
20230825,130400,66235290,12680,12680,12680,12680,0
|
|
20230825,130300,66235290,12680,12680,12680,12680,0
|
|
20230825,130200,66235290,12680,12680,12680,12680,0
|
|
20230825,130100,66235290,12680,12680,12690,12680,144
|
|
20230825,130000,64409360,12690,12690,12690,12690,0
|
|
20230825,125900,64409360,12690,12690,12690,12690,0
|
|
20230825,125800,64409360,12690,12690,12690,12690,0
|
|
20230825,125700,64409360,12690,12690,12690,12690,0
|
|
20230825,125600,64409360,12690,12690,12690,12690,0
|
|
20230825,125500,64409360,12690,12690,12690,12690,0
|
|
20230825,125400,64409360,12690,12690,12690,12690,0
|
|
20230825,125300,64409360,12690,12690,12690,12690,0
|
|
20230825,125200,64409360,12690,12690,12690,12690,0
|
|
20230825,125100,64409360,12690,12690,12690,12690,0
|
|
20230825,125000,64409360,12690,12670,12690,12670,9
|
|
20230825,124900,64295310,12670,12670,12670,12670,0
|
|
20230825,124800,64295310,12670,12670,12670,12670,0
|
|
20230825,124700,64295310,12670,12670,12670,12670,31
|
|
20230825,124600,63902540,12680,12680,12680,12680,0
|
|
20230825,124500,63902540,12680,12680,12680,12680,1
|
|
20230825,124400,63889860,12690,12690,12690,12690,190
|
|
20230825,124300,61478760,12700,12700,12700,12700,0
|
|
20230825,124200,61478760,12700,12700,12700,12700,0
|
|
20230825,124100,61478760,12700,12700,12700,12700,0
|
|
20230825,124000,61478760,12700,12700,12700,12700,0
|
|
20230825,123900,61478760,12700,12700,12700,12700,500
|
|
20230825,123800,55128760,12690,12690,12690,12690,0
|
|
20230825,123700,55128760,12690,12680,12690,12680,329
|
|
20230825,123600,50955630,12670,12680,12680,12670,1000
|
|
20230825,123500,38285620,12690,12690,12690,12690,0
|
|
20230825,123400,38285620,12690,12690,12690,12690,0
|
|
20230825,123300,38285620,12690,12690,12690,12690,0
|
|
20230825,123200,38285620,12690,12690,12690,12690,0
|
|
20230825,123100,38285620,12690,12700,12700,12690,167
|
|
20230825,123000,36165830,12700,12700,12700,12700,500
|
|
20230825,122900,29815830,12700,12700,12700,12700,0
|
|
20230825,122800,29815830,12700,12700,12700,12700,0
|
|
20230825,122700,29815830,12700,12700,12700,12700,0
|
|
20230825,122600,29815830,12700,12700,12700,12700,0
|
|
20230825,122500,29815830,12700,12700,12700,12700,0
|
|
20230825,122400,29815830,12700,12700,12700,12700,2
|
|
20230825,122300,29790430,12700,12680,12700,12680,3
|
|
20230825,122200,29752370,12700,12700,12700,12700,0
|
|
20230825,122100,29752370,12700,12700,12700,12700,0
|
|
20230825,122000,29752370,12700,12700,12700,12700,0
|
|
20230825,121900,29752370,12700,12700,12700,12700,1
|
|
20230825,121800,29739670,12700,12700,12700,12700,2
|
|
20230825,121700,29714270,12660,12660,12660,12660,0
|
|
20230825,121600,29714270,12660,12660,12660,12660,0
|
|
20230825,121500,29714270,12660,12660,12660,12660,0
|
|
20230825,121400,29714270,12660,12660,12660,12660,17
|
|
20230825,121300,29499050,12660,12660,12660,12660,10
|
|
20230825,121200,29372450,12690,12690,12690,12690,0
|
|
20230825,121100,29372450,12690,12690,12690,12690,0
|
|
20230825,121000,29372450,12690,12690,12690,12690,0
|
|
20230825,120900,29372450,12690,12690,12690,12690,1
|
|
20230825,120800,29359760,12700,12700,12700,12700,0
|
|
20230825,120700,29359760,12700,12700,12700,12700,0
|
|
20230825,120600,29359760,12700,12700,12700,12700,0
|
|
20230825,120500,29359760,12700,12700,12700,12700,0
|
|
20230825,120400,29359760,12700,12700,12700,12700,2
|
|
20230825,120300,29334360,12710,12710,12710,12710,0
|
|
20230825,120200,29334360,12710,12710,12710,12710,0
|
|
20230825,120100,29334360,12710,12710,12710,12710,0
|
|
20230825,120000,29334360,12710,12700,12710,12700,5
|
|
20230825,115900,29270850,12700,12700,12700,12700,0
|
|
20230825,115800,29270850,12700,12700,12700,12700,3
|
|
20230825,115700,29232750,12700,12700,12700,12700,0
|
|
20230825,115600,29232750,12700,12700,12700,12700,10
|
|
20230825,115500,29105750,12690,12700,12700,12680,5
|
|
20230825,115400,29042280,12670,12670,12670,12670,1
|
|
20230825,115300,29029610,12700,12660,12700,12660,41
|
|
20230825,115200,28510510,12660,12660,12660,12660,0
|
|
20230825,115100,28510510,12660,12660,12660,12660,20
|
|
20230825,115000,28257310,12650,12650,12650,12650,0
|
|
20230825,114900,28257310,12650,12650,12650,12650,2
|
|
20230825,114800,28232010,12600,12600,12600,12600,0
|
|
20230825,114700,28232010,12600,12600,12600,12600,0
|
|
20230825,114600,28232010,12600,12620,12620,12600,125
|
|
20230825,114500,26655840,12650,12650,12650,12650,0
|
|
20230825,114400,26655840,12650,12650,12650,12650,0
|
|
20230825,114300,26655840,12650,12650,12650,12650,0
|
|
20230825,114200,26655840,12650,12650,12650,12650,0
|
|
20230825,114100,26655840,12650,12650,12650,12650,0
|
|
20230825,114000,26655840,12650,12650,12650,12650,0
|
|
20230825,113900,26655840,12650,12650,12650,12650,0
|
|
20230825,113800,26655840,12650,12650,12650,12650,0
|
|
20230825,113700,26655840,12650,12650,12650,12650,0
|
|
20230825,113600,26655840,12650,12650,12650,12650,0
|
|
20230825,113500,26655840,12650,12650,12650,12650,0
|
|
20230825,113400,26655840,12650,12650,12650,12650,0
|
|
20230825,113300,26655840,12650,12650,12650,12650,0
|
|
20230825,113200,26655840,12650,12650,12650,12650,1
|
|
20230825,113100,26643190,12650,12650,12650,12650,0
|
|
20230825,113000,26643190,12650,12650,12650,12650,0
|
|
20230825,112900,26643190,12650,12650,12650,12650,0
|
|
20230825,112800,26643190,12650,12650,12650,12650,0
|
|
20230825,112700,26643190,12650,12650,12650,12650,0
|
|
20230825,112600,26643190,12650,12650,12650,12650,0
|
|
20230825,112500,26643190,12650,12650,12650,12650,0
|
|
20230825,112400,26643190,12650,12650,12650,12650,0
|
|
20230825,112300,26643190,12650,12650,12650,12650,0
|
|
20230825,112200,26643190,12650,12650,12650,12650,0
|
|
20230825,112100,26643190,12650,12650,12650,12650,0
|
|
20230825,112000,26643190,12650,12650,12650,12650,0
|
|
20230825,111900,26643190,12650,12650,12650,12650,0
|
|
20230825,111800,26643190,12650,12650,12650,12650,0
|
|
20230825,111700,26643190,12650,12650,12650,12650,0
|
|
20230825,111600,26643190,12650,12650,12650,12650,0
|
|
20230825,111500,26643190,12650,12650,12650,12650,0
|
|
20230825,111400,26643190,12650,12650,12650,12650,0
|
|
20230825,111300,26643190,12650,12650,12650,12650,0
|
|
20230825,111200,26643190,12650,12650,12650,12650,2
|
|
20230825,111100,26617890,12600,12600,12600,12600,0
|
|
20230825,111000,26617890,12600,12600,12600,12600,0
|
|
20230825,110900,26617890,12600,12600,12600,12600,0
|
|
20230825,110800,26617890,12600,12600,12600,12600,0
|
|
20230825,110700,26617890,12600,12640,12640,12600,10
|
|
20230825,110600,26491810,12650,12650,12650,12650,0
|
|
20230825,110500,26491810,12650,12650,12650,12650,1
|
|
20230825,110400,26479160,12660,12660,12660,12660,37
|
|
20230825,110300,26010740,12660,12660,12660,12660,100
|
|
20230825,110200,24744740,12710,12710,12710,12710,0
|
|
20230825,110100,24744740,12710,12710,12710,12710,0
|
|
20230825,110000,24744740,12710,12710,12710,12710,0
|
|
20230825,105900,24744740,12710,12710,12710,12710,0
|
|
20230825,105800,24744740,12710,12710,12710,12710,0
|
|
20230825,105700,24744740,12710,12710,12710,12710,0
|
|
20230825,105600,24744740,12710,12710,12710,12710,0
|
|
20230825,105500,24744740,12710,12710,12710,12710,0
|
|
20230825,105400,24744740,12710,12710,12710,12710,0
|
|
20230825,105300,24744740,12710,12710,12710,12710,0
|
|
20230825,105200,24744740,12710,12710,12710,12710,0
|
|
20230825,105100,24744740,12710,12710,12710,12710,0
|
|
20230825,105000,24744740,12710,12710,12710,12710,0
|
|
20230825,104900,24744740,12710,12710,12710,12710,0
|
|
20230825,104800,24744740,12710,12710,12710,12710,0
|
|
20230825,104700,24744740,12710,12710,12710,12710,0
|
|
20230825,104600,24744740,12710,12710,12710,12710,0
|
|
20230825,104500,24744740,12710,12710,12710,12710,0
|
|
20230825,104400,24744740,12710,12710,12710,12710,0
|
|
20230825,104300,24744740,12710,12710,12710,12710,0
|
|
20230825,104200,24744740,12710,12710,12710,12710,0
|
|
20230825,104100,24744740,12710,12710,12710,12710,0
|
|
20230825,104000,24744740,12710,12710,12710,12710,0
|
|
20230825,103900,24744740,12710,12710,12710,12710,0
|
|
20230825,103800,24744740,12710,12720,12720,12710,3
|
|
20230825,103700,24706590,12720,12720,12720,12720,0
|
|
20230825,103600,24706590,12720,12720,12720,12720,0
|
|
20230825,103500,24706590,12720,12720,12720,12720,0
|
|
20230825,103400,24706590,12720,12720,12720,12720,0
|
|
20230825,103300,24706590,12720,12720,12720,12720,8
|
|
20230825,103200,24604830,12720,12710,12720,12710,41
|
|
20230825,103100,24083710,12710,12710,12710,12710,0
|
|
20230825,103000,24083710,12710,12710,12710,12710,0
|
|
20230825,102900,24083710,12710,12710,12710,12710,0
|
|
20230825,102800,24083710,12710,12710,12710,12710,0
|
|
20230825,102700,24083710,12710,12710,12710,12710,0
|
|
20230825,102600,24083710,12710,12710,12710,12710,0
|
|
20230825,102500,24083710,12710,12710,12710,12710,0
|
|
20230825,102400,24083710,12710,12700,12710,12700,3
|
|
20230825,102300,24045600,12700,12700,12700,12700,1
|
|
20230825,102200,24032900,12700,12710,12710,12700,29
|
|
20230825,102100,23664320,12710,12710,12710,12710,0
|
|
20230825,102000,23664320,12710,12710,12710,12710,0
|
|
20230825,101900,23664320,12710,12720,12720,12710,67
|
|
20230825,101800,22812740,12710,12710,12710,12710,75
|
|
20230825,101700,21859490,12710,12710,12710,12710,0
|
|
20230825,101600,21859490,12710,12710,12710,12710,0
|
|
20230825,101500,21859490,12710,12710,12710,12710,0
|
|
20230825,101400,21859490,12710,12710,12710,12710,0
|
|
20230825,101300,21859490,12710,12710,12710,12710,0
|
|
20230825,101200,21859490,12710,12710,12710,12710,0
|
|
20230825,101100,21859490,12710,12710,12710,12710,2
|
|
20230825,101000,21834070,12690,12710,12710,12690,2
|
|
20230825,100900,21808670,12710,12710,12710,12710,1
|
|
20230825,100800,21795960,12680,12680,12680,12680,0
|
|
20230825,100700,21795960,12680,12680,12680,12680,0
|
|
20230825,100600,21795960,12680,12680,12680,12680,0
|
|
20230825,100500,21795960,12680,12680,12680,12680,0
|
|
20230825,100400,21795960,12680,12710,12710,12680,2
|
|
20230825,100300,21770570,12710,12710,12710,12710,0
|
|
20230825,100200,21770570,12710,12710,12710,12710,0
|
|
20230825,100100,21770570,12710,12710,12710,12710,0
|
|
20230825,100000,21770570,12710,12710,12710,12710,0
|
|
20230825,095900,21770570,12710,12710,12710,12710,0
|
|
20230825,095800,21770570,12710,12710,12710,12710,0
|
|
20230825,095700,21770570,12710,12710,12710,12710,0
|
|
20230825,095600,21770570,12710,12710,12710,12710,0
|
|
20230825,095500,21770570,12710,12710,12710,12710,0
|
|
20230825,095400,21770570,12710,12710,12710,12710,0
|
|
20230825,095300,21770570,12710,12700,12710,12690,34
|
|
20230825,095200,21339080,12710,12690,12710,12690,83
|
|
20230825,095100,20285790,12710,12680,12710,12680,3
|
|
20230825,095000,20247720,12680,12670,12710,12670,5
|
|
20230825,094900,20184300,12720,12720,12720,12720,0
|
|
20230825,094800,20184300,12720,12720,12720,12720,0
|
|
20230825,094700,20184300,12720,12720,12720,12720,0
|
|
20230825,094600,20184300,12720,12720,12720,12720,0
|
|
20230825,094500,20184300,12720,12720,12720,12720,0
|
|
20230825,094400,20184300,12720,12720,12720,12720,0
|
|
20230825,094300,20184300,12720,12720,12720,12660,3
|
|
20230825,094200,20146200,12650,12630,12720,12630,965
|
|
20230825,094100,7892170,12680,12680,12680,12680,0
|
|
20230825,094000,7892170,12680,12620,12680,12620,113
|
|
20230825,093900,6466050,12620,12620,12620,12620,0
|
|
20230825,093800,6466050,12620,12620,12620,12620,0
|
|
20230825,093700,6466050,12620,12620,12620,12620,3
|
|
20230825,093600,6428190,12620,12630,12630,12620,53
|
|
20230825,093500,5759320,12640,12640,12640,12640,0
|
|
20230825,093400,5759320,12640,12640,12640,12640,0
|
|
20230825,093300,5759320,12640,12640,12640,12640,0
|
|
20230825,093200,5759320,12640,12640,12640,12640,0
|
|
20230825,093100,5759320,12640,12640,12640,12640,0
|
|
20230825,093000,5759320,12640,12640,12640,12640,67
|
|
20230825,092900,4912440,12680,12680,12680,12680,0
|
|
20230825,092800,4912440,12680,12680,12680,12680,0
|
|
20230825,092700,4912440,12680,12680,12680,12680,0
|
|
20230825,092600,4912440,12680,12680,12680,12680,0
|
|
20230825,092500,4912440,12680,12680,12680,12680,1
|
|
20230825,092400,4899760,12680,12680,12680,12680,0
|
|
20230825,092300,4899760,12680,12680,12680,12680,1
|
|
20230825,092200,4887080,12590,12590,12590,12590,0
|
|
20230825,092100,4887080,12590,12590,12590,12590,0
|
|
20230825,092000,4887080,12590,12590,12590,12590,0
|
|
20230825,091900,4887080,12590,12590,12590,12590,0
|
|
20230825,091800,4887080,12590,12590,12590,12590,0
|
|
20230825,091700,4887080,12590,12590,12590,12590,0
|
|
20230825,091600,4887080,12590,12590,12590,12590,0
|
|
20230825,091500,4887080,12590,12600,12600,12590,249
|
|
20230825,091400,1751180,12680,12680,12680,12680,0
|
|
20230825,091300,1751180,12680,12680,12680,12680,0
|
|
20230825,091200,1751180,12680,12680,12680,12680,0
|
|
20230825,091100,1751180,12680,12680,12680,12680,0
|
|
20230825,091000,1751180,12680,12680,12680,12680,0
|
|
20230825,090900,1751180,12680,12680,12680,12680,10
|
|
20230825,090800,1624380,12720,12720,12720,12720,0
|
|
20230825,090700,1624380,12720,12720,12720,12720,0
|
|
20230825,090600,1624380,12720,12720,12720,12720,0
|
|
20230825,090500,1624380,12720,12720,12720,12720,0
|
|
20230825,090400,1624380,12720,12720,12720,12720,0
|
|
20230825,090300,1624380,12720,12720,12720,12720,0
|
|
20230825,090200,1624380,12720,12720,12720,12720,2
|
|
20230825,090100,1598940,12690,12690,12690,12690,0
|
|
20230825,090000,1598940,12690,12690,12690,12690,126
|