656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195300,242956800,99900,99900,99900,99900,82
|
|
20230825,195200,242956800,99900,99900,99900,99900,0
|
|
20230825,195100,242956800,99900,99900,99900,99900,0
|
|
20230825,195000,242956800,99900,99900,99900,99900,0
|
|
20230825,194900,242956800,99900,99900,99900,99900,0
|
|
20230825,194800,242956800,99900,99900,99900,99900,0
|
|
20230825,194700,242956800,99900,99900,99900,99900,0
|
|
20230825,194600,242956800,99900,99900,99900,99900,0
|
|
20230825,194500,242956800,99900,99900,99900,99900,0
|
|
20230825,194400,242956800,99900,99900,99900,99900,0
|
|
20230825,194300,242956800,99900,99900,99900,99900,0
|
|
20230825,194200,242956800,99900,99900,99900,99900,0
|
|
20230825,194100,242956800,99900,99900,99900,99900,0
|
|
20230825,194000,242956800,99900,99900,99900,99900,0
|
|
20230825,193900,242956800,99900,99900,99900,99900,0
|
|
20230825,193800,242956800,99900,99900,99900,99900,0
|
|
20230825,193700,242956800,99900,99900,99900,99900,0
|
|
20230825,193600,242956800,99900,99900,99900,99900,0
|
|
20230825,193500,242956800,99900,99900,99900,99900,0
|
|
20230825,193400,242956800,99900,99900,99900,99900,0
|
|
20230825,193300,242956800,99900,99900,99900,99900,0
|
|
20230825,193200,242956800,99900,99900,99900,99900,0
|
|
20230825,193100,242956800,99900,99900,99900,99900,0
|
|
20230825,193000,242956800,99900,99900,99900,99900,0
|
|
20230825,192900,242956800,99900,99900,99900,99900,0
|
|
20230825,192800,242956800,99900,99900,99900,99900,0
|
|
20230825,192700,242956800,99900,99900,99900,99900,0
|
|
20230825,192600,242956800,99900,99900,99900,99900,0
|
|
20230825,192500,242956800,99900,99900,99900,99900,0
|
|
20230825,192400,242956800,99900,99900,99900,99900,0
|
|
20230825,192300,242956800,99900,99900,99900,99900,82
|
|
20230825,192200,242956800,99900,99900,99900,99900,0
|
|
20230825,192100,242956800,99900,99900,99900,99900,0
|
|
20230825,192000,242956800,99900,99900,99900,99900,0
|
|
20230825,191900,242956800,99900,99900,99900,99900,0
|
|
20230825,191800,242956800,99900,99900,99900,99900,0
|
|
20230825,191700,242956800,99900,99900,99900,99900,0
|
|
20230825,191600,242956800,99900,99900,99900,99900,0
|
|
20230825,191500,242956800,99900,99900,99900,99900,0
|
|
20230825,191400,242956800,99900,99900,99900,99900,0
|
|
20230825,191300,242956800,99900,99900,99900,99900,0
|
|
20230825,191200,242956800,99900,99900,99900,99900,0
|
|
20230825,191100,242956800,99900,99900,99900,99900,0
|
|
20230825,191000,242956800,99900,99900,99900,99900,0
|
|
20230825,190900,242956800,99900,99900,99900,99900,0
|
|
20230825,190800,242956800,99900,99900,99900,99900,0
|
|
20230825,190700,242956800,99900,99900,99900,99900,0
|
|
20230825,190600,242956800,99900,99900,99900,99900,0
|
|
20230825,190500,242956800,99900,99900,99900,99900,0
|
|
20230825,190400,242956800,99900,99900,99900,99900,0
|
|
20230825,190300,242956800,99900,99900,99900,99900,0
|
|
20230825,190200,242956800,99900,99900,99900,99900,0
|
|
20230825,190100,242956800,99900,99900,99900,99900,0
|
|
20230825,190000,242956800,99900,99900,99900,99900,0
|
|
20230825,185900,242956800,99900,99900,99900,99900,0
|
|
20230825,185800,242956800,99900,99900,99900,99900,0
|
|
20230825,185700,242956800,99900,99900,99900,99900,0
|
|
20230825,185600,242956800,99900,99900,99900,99900,0
|
|
20230825,185500,242956800,99900,99900,99900,99900,0
|
|
20230825,185400,242956800,99900,99900,99900,99900,0
|
|
20230825,185300,242956800,99900,99900,99900,99900,82
|
|
20230825,185200,242956800,99900,99900,99900,99900,0
|
|
20230825,185100,242956800,99900,99900,99900,99900,0
|
|
20230825,185000,242956800,99900,99900,99900,99900,0
|
|
20230825,184900,242956800,99900,99900,99900,99900,0
|
|
20230825,184800,242956800,99900,99900,99900,99900,0
|
|
20230825,184700,242956800,99900,99900,99900,99900,0
|
|
20230825,184600,242956800,99900,99900,99900,99900,0
|
|
20230825,184500,242956800,99900,99900,99900,99900,0
|
|
20230825,184400,242956800,99900,99900,99900,99900,0
|
|
20230825,184300,242956800,99900,99900,99900,99900,0
|
|
20230825,184200,242956800,99900,99900,99900,99900,0
|
|
20230825,184100,242956800,99900,99900,99900,99900,0
|
|
20230825,184000,242956800,99900,99900,99900,99900,0
|
|
20230825,183900,242956800,99900,99900,99900,99900,0
|
|
20230825,183800,242956800,99900,99900,99900,99900,0
|
|
20230825,183700,242956800,99900,99900,99900,99900,0
|
|
20230825,183600,242956800,99900,99900,99900,99900,0
|
|
20230825,183500,242956800,99900,99900,99900,99900,0
|
|
20230825,183400,242956800,99900,99900,99900,99900,0
|
|
20230825,183300,242956800,99900,99900,99900,99900,0
|
|
20230825,183200,242956800,99900,99900,99900,99900,0
|
|
20230825,183100,242956800,99900,99900,99900,99900,0
|
|
20230825,183000,242956800,99900,99900,99900,99900,0
|
|
20230825,182900,242956800,99900,99900,99900,99900,0
|
|
20230825,182800,242956800,99900,99900,99900,99900,0
|
|
20230825,182700,242956800,99900,99900,99900,99900,0
|
|
20230825,182600,242956800,99900,99900,99900,99900,0
|
|
20230825,182500,242956800,99900,99900,99900,99900,0
|
|
20230825,182400,242956800,99900,99900,99900,99900,0
|
|
20230825,182300,242956800,99900,99900,99900,99900,82
|
|
20230825,182200,242956800,99900,99900,99900,99900,0
|
|
20230825,182100,242956800,99900,99900,99900,99900,0
|
|
20230825,182000,242956800,99900,99900,99900,99900,0
|
|
20230825,181900,242956800,99900,99900,99900,99900,0
|
|
20230825,181800,242956800,99900,99900,99900,99900,0
|
|
20230825,181700,242956800,99900,99900,99900,99900,0
|
|
20230825,181600,242956800,99900,99900,99900,99900,0
|
|
20230825,181500,242956800,99900,99900,99900,99900,0
|
|
20230825,181400,242956800,99900,99900,99900,99900,0
|
|
20230825,181300,242956800,99900,99900,99900,99900,0
|
|
20230825,181200,242956800,99900,99900,99900,99900,0
|
|
20230825,181100,242956800,99900,99900,99900,99900,0
|
|
20230825,181000,242956800,99900,99900,99900,99900,0
|
|
20230825,180900,242956800,99900,99900,99900,99900,0
|
|
20230825,180800,242956800,99900,99900,99900,99900,0
|
|
20230825,180700,242956800,99900,99900,99900,99900,0
|
|
20230825,180600,242956800,99900,99900,99900,99900,0
|
|
20230825,180500,242956800,99900,99900,99900,99900,0
|
|
20230825,180400,242956800,99900,99900,99900,99900,0
|
|
20230825,180300,242956800,99900,99900,99900,99900,0
|
|
20230825,180200,242956800,99900,99900,99900,99900,0
|
|
20230825,180100,242956800,99900,99900,99900,99900,0
|
|
20230825,180000,242956800,99900,99900,99900,99900,0
|
|
20230825,175900,242956800,99900,99900,99900,99900,0
|
|
20230825,175800,242956800,99900,99900,99900,99900,0
|
|
20230825,175700,242956800,99900,99900,99900,99900,0
|
|
20230825,175600,242956800,99900,99900,99900,99900,0
|
|
20230825,175500,242956800,99900,99900,99900,99900,0
|
|
20230825,175400,242956800,99900,99900,99900,99900,0
|
|
20230825,175300,242956800,99900,99900,99900,99900,82
|
|
20230825,175200,242956800,99900,99900,99900,99900,0
|
|
20230825,175100,242956800,99900,99900,99900,99900,0
|
|
20230825,175000,242956800,99900,99900,99900,99900,0
|
|
20230825,174900,242956800,99900,99900,99900,99900,0
|
|
20230825,174800,242956800,99900,99900,99900,99900,0
|
|
20230825,174700,242956800,99900,99900,99900,99900,0
|
|
20230825,174600,242956800,99900,99900,99900,99900,0
|
|
20230825,174500,242956800,99900,99900,99900,99900,0
|
|
20230825,174400,242956800,99900,99900,99900,99900,0
|
|
20230825,174300,242956800,99900,99900,99900,99900,0
|
|
20230825,174200,242956800,99900,99900,99900,99900,0
|
|
20230825,174100,242956800,99900,99900,99900,99900,0
|
|
20230825,174000,242956800,99900,99900,99900,99900,0
|
|
20230825,173900,242956800,99900,99900,99900,99900,0
|
|
20230825,173800,242956800,99900,99900,99900,99900,0
|
|
20230825,173700,242956800,99900,99900,99900,99900,0
|
|
20230825,173600,242956800,99900,99900,99900,99900,0
|
|
20230825,173500,242956800,99900,99900,99900,99900,0
|
|
20230825,173400,242956800,99900,99900,99900,99900,0
|
|
20230825,173300,242956800,99900,99900,99900,99900,0
|
|
20230825,173200,242956800,99900,99900,99900,99900,0
|
|
20230825,173100,242956800,99900,99900,99900,99900,0
|
|
20230825,173000,242956800,99900,99900,99900,99900,0
|
|
20230825,172900,242956800,99900,99900,99900,99900,0
|
|
20230825,172800,242956800,99900,99900,99900,99900,0
|
|
20230825,172700,242956800,99900,99900,99900,99900,0
|
|
20230825,172600,242956800,99900,99900,99900,99900,0
|
|
20230825,172500,242956800,99900,99900,99900,99900,0
|
|
20230825,172400,242956800,99900,99900,99900,99900,0
|
|
20230825,172300,242956800,99900,99900,99900,99900,82
|
|
20230825,172200,242956800,99900,99900,99900,99900,0
|
|
20230825,172100,242956800,99900,99900,99900,99900,0
|
|
20230825,172000,242956800,99900,99900,99900,99900,0
|
|
20230825,171900,242956800,99900,99900,99900,99900,0
|
|
20230825,171800,242956800,99900,99900,99900,99900,0
|
|
20230825,171700,242956800,99900,99900,99900,99900,0
|
|
20230825,171600,242956800,99900,99900,99900,99900,0
|
|
20230825,171500,242956800,99900,99900,99900,99900,0
|
|
20230825,171400,242956800,99900,99900,99900,99900,0
|
|
20230825,171300,242956800,99900,99900,99900,99900,0
|
|
20230825,171200,242956800,99900,99900,99900,99900,0
|
|
20230825,171100,242956800,99900,99900,99900,99900,0
|
|
20230825,171000,242956800,99900,99900,99900,99900,0
|
|
20230825,170900,242956800,99900,99900,99900,99900,0
|
|
20230825,170800,242956800,99900,99900,99900,99900,0
|
|
20230825,170700,242956800,99900,99900,99900,99900,0
|
|
20230825,170600,242956800,99900,99900,99900,99900,0
|
|
20230825,170500,242956800,99900,99900,99900,99900,0
|
|
20230825,170400,242956800,99900,99900,99900,99900,0
|
|
20230825,170300,242956800,99900,99900,99900,99900,0
|
|
20230825,170200,242956800,99900,99900,99900,99900,0
|
|
20230825,170100,242956800,99900,99900,99900,99900,0
|
|
20230825,170000,242956800,99900,99900,99900,99900,0
|
|
20230825,165900,242956800,99900,99900,99900,99900,0
|
|
20230825,165800,242956800,99900,99900,99900,99900,0
|
|
20230825,165700,242956800,99900,99900,99900,99900,0
|
|
20230825,165600,242956800,99900,99900,99900,99900,0
|
|
20230825,165500,242956800,99900,99900,99900,99900,0
|
|
20230825,165400,242956800,99900,99900,99900,99900,0
|
|
20230825,165300,242956800,99900,99900,99900,99900,82
|
|
20230825,165200,242956800,99900,99900,99900,99900,0
|
|
20230825,165100,242956800,99900,99900,99900,99900,0
|
|
20230825,165000,242956800,99900,99900,99900,99900,0
|
|
20230825,164900,242956800,99900,99900,99900,99900,0
|
|
20230825,164800,242956800,99900,99900,99900,99900,0
|
|
20230825,164700,242956800,99900,99900,99900,99900,0
|
|
20230825,164600,242956800,99900,99900,99900,99900,0
|
|
20230825,164500,242956800,99900,99900,99900,99900,0
|
|
20230825,164400,242956800,99900,99900,99900,99900,0
|
|
20230825,164300,242956800,99900,99900,99900,99900,0
|
|
20230825,164200,242956800,99900,99900,99900,99900,0
|
|
20230825,164100,242956800,99900,99900,99900,99900,0
|
|
20230825,164000,242956800,99900,99900,99900,99900,0
|
|
20230825,163900,242956800,99900,99900,99900,99900,0
|
|
20230825,163800,242956800,99900,99900,99900,99900,0
|
|
20230825,163700,242956800,99900,99900,99900,99900,0
|
|
20230825,163600,242956800,99900,99900,99900,99900,0
|
|
20230825,163500,242956800,99900,99900,99900,99900,0
|
|
20230825,163400,242956800,99900,99900,99900,99900,0
|
|
20230825,163300,242956800,99900,99900,99900,99900,0
|
|
20230825,163200,242956800,99900,99900,99900,99900,0
|
|
20230825,163100,242956800,99900,99900,99900,99900,0
|
|
20230825,163000,242956800,99900,99900,99900,99900,0
|
|
20230825,162900,242956800,99900,99900,99900,99900,0
|
|
20230825,162800,242956800,99900,99900,99900,99900,0
|
|
20230825,162700,242956800,99900,99900,99900,99900,0
|
|
20230825,162600,242956800,99900,99900,99900,99900,0
|
|
20230825,162500,242956800,99900,99900,99900,99900,0
|
|
20230825,162400,242956800,99900,99900,99900,99900,0
|
|
20230825,162300,242956800,99900,99900,99900,99900,82
|
|
20230825,162200,242956800,99900,99900,99900,99900,0
|
|
20230825,162100,242956800,99900,99900,99900,99900,0
|
|
20230825,162000,242956800,99900,99900,99900,99900,0
|
|
20230825,161900,242956800,99900,99900,99900,99900,0
|
|
20230825,161800,242956800,99900,99900,99900,99900,0
|
|
20230825,161700,242956800,99900,99900,99900,99900,0
|
|
20230825,161600,242956800,99900,99900,99900,99900,0
|
|
20230825,161500,242956800,99900,99900,99900,99900,0
|
|
20230825,161400,242956800,99900,99900,99900,99900,0
|
|
20230825,161300,242956800,99900,99900,99900,99900,0
|
|
20230825,161200,242956800,99900,99900,99900,99900,0
|
|
20230825,161100,242956800,99900,99900,99900,99900,0
|
|
20230825,161000,242956800,99900,99900,99900,99900,0
|
|
20230825,160900,242956800,99900,99900,99900,99900,0
|
|
20230825,160800,242956800,99900,99900,99900,99900,0
|
|
20230825,160700,242956800,99900,99900,99900,99900,0
|
|
20230825,160600,242956800,99900,99900,99900,99900,0
|
|
20230825,160500,242956800,99900,99900,99900,99900,0
|
|
20230825,160400,242956800,99900,99900,99900,99900,0
|
|
20230825,160300,242956800,99900,99900,99900,99900,0
|
|
20230825,160200,242956800,99900,99900,99900,99900,0
|
|
20230825,160100,242956800,99900,99900,99900,99900,0
|
|
20230825,160000,242956800,99900,99900,99900,99900,0
|
|
20230825,155900,242956800,99900,99900,99900,99900,0
|
|
20230825,155800,242956800,99900,99900,99900,99900,0
|
|
20230825,155700,242956800,99900,99900,99900,99900,0
|
|
20230825,155600,242956800,99900,99900,99900,99900,0
|
|
20230825,155500,242956800,99900,99900,99900,99900,0
|
|
20230825,155400,242956800,99900,99900,99900,99900,0
|
|
20230825,155300,242956800,99900,99900,99900,99900,82
|
|
20230825,155200,242956800,99900,99900,99900,99900,0
|
|
20230825,155100,242956800,99900,99900,99900,99900,0
|
|
20230825,155000,242956800,99900,99900,99900,99900,0
|
|
20230825,154900,242956800,99900,99900,99900,99900,0
|
|
20230825,154800,242956800,99900,99900,99900,99900,0
|
|
20230825,154700,242956800,99900,99900,99900,99900,0
|
|
20230825,154600,242956800,99900,99900,99900,99900,0
|
|
20230825,154500,242956800,99900,99900,99900,99900,0
|
|
20230825,154400,242956800,99900,99900,99900,99900,0
|
|
20230825,154300,242956800,99900,99900,99900,99900,0
|
|
20230825,154200,242956800,99900,99900,99900,99900,0
|
|
20230825,154100,242956800,99900,99900,99900,99900,0
|
|
20230825,154000,242956800,99900,99900,99900,99900,0
|
|
20230825,153900,242956800,99900,99900,99900,99900,0
|
|
20230825,153800,242956800,99900,99900,99900,99900,0
|
|
20230825,153700,242956800,99900,99900,99900,99900,0
|
|
20230825,153600,242956800,99900,99900,99900,99900,0
|
|
20230825,153500,242956800,99900,99900,99900,99900,0
|
|
20230825,153400,242956800,99900,99900,99900,99900,0
|
|
20230825,153300,242956800,99900,99900,99900,99900,0
|
|
20230825,153200,242956800,99900,99900,99900,99900,0
|
|
20230825,153100,242956800,99900,99900,99900,99900,0
|
|
20230825,153000,242956800,99900,99900,99900,99900,82
|
|
20230825,152900,234765000,100200,100200,100200,100200,0
|
|
20230825,152800,234765000,100200,100200,100200,100200,0
|
|
20230825,152700,234765000,100200,100200,100200,100200,0
|
|
20230825,152600,234765000,100200,100200,100200,100200,0
|
|
20230825,152500,234765000,100200,100200,100200,100200,0
|
|
20230825,152400,234765000,100200,100200,100200,100200,0
|
|
20230825,152300,234765000,100200,100200,100200,100200,0
|
|
20230825,152200,234765000,100200,100200,100200,100200,0
|
|
20230825,152100,234765000,100200,100200,100200,100200,0
|
|
20230825,152000,234765000,100200,100200,100200,100200,0
|
|
20230825,151900,234765000,100200,100200,100200,100200,0
|
|
20230825,151800,234765000,100200,100200,100200,100200,0
|
|
20230825,151700,234765000,100200,100200,100200,100200,0
|
|
20230825,151600,234765000,100200,100200,100200,100200,0
|
|
20230825,151500,234765000,100200,100200,100200,100200,0
|
|
20230825,151400,234765000,100200,100200,100200,100200,0
|
|
20230825,151300,234765000,100200,100200,100200,100200,0
|
|
20230825,151200,234765000,100200,100200,100200,100200,0
|
|
20230825,151100,234765000,100200,100200,100200,100200,0
|
|
20230825,151000,234765000,100200,99900,100200,99800,113
|
|
20230825,150900,223483100,100000,100000,100000,100000,2
|
|
20230825,150800,223283100,100300,100300,100300,100300,0
|
|
20230825,150700,223283100,100300,100300,100300,100300,2
|
|
20230825,150600,223082500,99900,99900,99900,99900,0
|
|
20230825,150500,223082500,99900,99900,99900,99900,0
|
|
20230825,150400,223082500,99900,100000,100000,99900,7
|
|
20230825,150300,222382900,100000,100000,100000,100000,0
|
|
20230825,150200,222382900,100000,99900,100000,99900,36
|
|
20230825,150100,218786400,100000,99900,100000,99900,9
|
|
20230825,150000,217887200,100000,100000,100000,100000,0
|
|
20230825,145900,217887200,100000,100000,100000,100000,0
|
|
20230825,145800,217887200,100000,100000,100000,100000,0
|
|
20230825,145700,217887200,100000,100000,100000,100000,0
|
|
20230825,145600,217887200,100000,100000,100000,100000,0
|
|
20230825,145500,217887200,100000,100000,100000,100000,0
|
|
20230825,145400,217887200,100000,100000,100000,100000,0
|
|
20230825,145300,217887200,100000,100000,100000,100000,0
|
|
20230825,145200,217887200,100000,100000,100000,100000,0
|
|
20230825,145100,217887200,100000,100000,100000,100000,0
|
|
20230825,145000,217887200,100000,100000,100000,100000,0
|
|
20230825,144900,217887200,100000,100000,100000,100000,0
|
|
20230825,144800,217887200,100000,100000,100000,100000,0
|
|
20230825,144700,217887200,100000,100000,100000,100000,0
|
|
20230825,144600,217887200,100000,100000,100000,99900,117
|
|
20230825,144500,206188900,100000,99900,100000,99900,132
|
|
20230825,144400,192998900,100000,100000,100000,100000,0
|
|
20230825,144300,192998900,100000,100100,100100,100000,187
|
|
20230825,144200,174287400,100100,100100,100100,100100,2
|
|
20230825,144100,174087200,100500,100500,100500,100500,0
|
|
20230825,144000,174087200,100500,100500,100500,100500,53
|
|
20230825,143900,168760700,100400,100400,100400,100400,17
|
|
20230825,143800,167053900,100100,100100,100100,100100,0
|
|
20230825,143700,167053900,100100,100100,100100,100100,0
|
|
20230825,143600,167053900,100100,100100,100100,100100,0
|
|
20230825,143500,167053900,100100,100100,100100,100100,0
|
|
20230825,143400,167053900,100100,100100,100100,100100,0
|
|
20230825,143300,167053900,100100,100100,100100,100100,0
|
|
20230825,143200,167053900,100100,100100,100100,100100,1
|
|
20230825,143100,166953800,100100,100100,100100,100100,0
|
|
20230825,143000,166953800,100100,100100,100100,100100,0
|
|
20230825,142900,166953800,100100,100100,100100,100100,0
|
|
20230825,142800,166953800,100100,100100,100100,100100,1
|
|
20230825,142700,166853700,100100,100100,100100,100100,0
|
|
20230825,142600,166853700,100100,100100,100100,100100,0
|
|
20230825,142500,166853700,100100,100100,100100,100100,0
|
|
20230825,142400,166853700,100100,100100,100100,100100,1
|
|
20230825,142300,166753600,100000,100000,100000,100000,0
|
|
20230825,142200,166753600,100000,100000,100000,100000,0
|
|
20230825,142100,166753600,100000,100000,100000,100000,0
|
|
20230825,142000,166753600,100000,100000,100000,100000,0
|
|
20230825,141900,166753600,100000,100000,100000,100000,0
|
|
20230825,141800,166753600,100000,100000,100000,100000,0
|
|
20230825,141700,166753600,100000,100000,100000,100000,0
|
|
20230825,141600,166753600,100000,100000,100000,100000,0
|
|
20230825,141500,166753600,100000,100000,100000,100000,0
|
|
20230825,141400,166753600,100000,100000,100000,100000,0
|
|
20230825,141300,166753600,100000,100000,100000,100000,12
|
|
20230825,141200,165553600,100400,100400,100400,100400,5
|
|
20230825,141100,165051600,100000,100000,100000,100000,0
|
|
20230825,141000,165051600,100000,100000,100000,100000,11
|
|
20230825,140900,163951600,100000,100000,100000,100000,0
|
|
20230825,140800,163951600,100000,100000,100000,100000,0
|
|
20230825,140700,163951600,100000,100000,100000,100000,0
|
|
20230825,140600,163951600,100000,100000,100000,100000,0
|
|
20230825,140500,163951600,100000,100000,100000,100000,0
|
|
20230825,140400,163951600,100000,100000,100000,100000,0
|
|
20230825,140300,163951600,100000,100000,100000,100000,7
|
|
20230825,140200,163251600,100000,100000,100000,100000,46
|
|
20230825,140100,158651600,100200,100200,100200,100200,0
|
|
20230825,140000,158651600,100200,100200,100200,100200,0
|
|
20230825,135900,158651600,100200,100200,100200,100200,0
|
|
20230825,135800,158651600,100200,100200,100200,100200,0
|
|
20230825,135700,158651600,100200,100200,100200,100200,0
|
|
20230825,135600,158651600,100200,100200,100200,100200,3
|
|
20230825,135500,158351000,100500,100500,100500,100500,0
|
|
20230825,135400,158351000,100500,100500,100500,100500,0
|
|
20230825,135300,158351000,100500,100500,100500,100500,0
|
|
20230825,135200,158351000,100500,100500,100500,100500,0
|
|
20230825,135100,158351000,100500,100500,100500,100500,0
|
|
20230825,135000,158351000,100500,100500,100500,100500,0
|
|
20230825,134900,158351000,100500,100500,100500,100500,0
|
|
20230825,134800,158351000,100500,100500,100500,100500,0
|
|
20230825,134700,158351000,100500,100500,100500,100500,0
|
|
20230825,134600,158351000,100500,100500,100500,100500,0
|
|
20230825,134500,158351000,100500,100300,100500,100300,13
|
|
20230825,134400,157045900,100300,100300,100300,100300,0
|
|
20230825,134300,157045900,100300,100300,100300,100300,0
|
|
20230825,134200,157045900,100300,100300,100300,100300,0
|
|
20230825,134100,157045900,100300,100300,100300,100300,0
|
|
20230825,134000,157045900,100300,100200,100300,100200,50
|
|
20230825,133900,152031400,100300,100300,100300,100300,0
|
|
20230825,133800,152031400,100300,100300,100300,100300,0
|
|
20230825,133700,152031400,100300,100300,100300,100300,0
|
|
20230825,133600,152031400,100300,100200,100300,100200,20
|
|
20230825,133500,150027300,100200,100200,100200,100200,0
|
|
20230825,133400,150027300,100200,100200,100200,100200,0
|
|
20230825,133300,150027300,100200,100200,100200,100200,0
|
|
20230825,133200,150027300,100200,100200,100200,100200,0
|
|
20230825,133100,150027300,100200,100200,100200,100200,20
|
|
20230825,133000,148023300,100000,100000,100000,100000,0
|
|
20230825,132900,148023300,100000,100000,100000,100000,0
|
|
20230825,132800,148023300,100000,100000,100000,100000,0
|
|
20230825,132700,148023300,100000,100000,100000,100000,0
|
|
20230825,132600,148023300,100000,100000,100000,100000,0
|
|
20230825,132500,148023300,100000,100000,100000,100000,0
|
|
20230825,132400,148023300,100000,100000,100000,100000,0
|
|
20230825,132300,148023300,100000,100000,100000,100000,0
|
|
20230825,132200,148023300,100000,100000,100000,100000,0
|
|
20230825,132100,148023300,100000,100000,100000,100000,0
|
|
20230825,132000,148023300,100000,100000,100000,100000,0
|
|
20230825,131900,148023300,100000,100000,100000,100000,0
|
|
20230825,131800,148023300,100000,100000,100000,100000,0
|
|
20230825,131700,148023300,100000,100000,100000,100000,0
|
|
20230825,131600,148023300,100000,100000,100000,100000,0
|
|
20230825,131500,148023300,100000,100000,100000,100000,0
|
|
20230825,131400,148023300,100000,100000,100000,100000,2
|
|
20230825,131300,147823300,100000,100000,100000,100000,0
|
|
20230825,131200,147823300,100000,100000,100000,100000,0
|
|
20230825,131100,147823300,100000,100000,100000,100000,0
|
|
20230825,131000,147823300,100000,100000,100000,100000,0
|
|
20230825,130900,147823300,100000,100000,100000,100000,0
|
|
20230825,130800,147823300,100000,100000,100000,100000,0
|
|
20230825,130700,147823300,100000,100000,100000,100000,0
|
|
20230825,130600,147823300,100000,100000,100000,100000,0
|
|
20230825,130500,147823300,100000,100000,100000,100000,0
|
|
20230825,130400,147823300,100000,100000,100000,100000,0
|
|
20230825,130300,147823300,100000,100000,100000,100000,0
|
|
20230825,130200,147823300,100000,100000,100000,100000,0
|
|
20230825,130100,147823300,100000,100000,100000,100000,0
|
|
20230825,130000,147823300,100000,100000,100000,100000,1
|
|
20230825,125900,147723300,100000,100000,100000,100000,0
|
|
20230825,125800,147723300,100000,100000,100000,100000,0
|
|
20230825,125700,147723300,100000,100000,100000,100000,0
|
|
20230825,125600,147723300,100000,100000,100000,100000,65
|
|
20230825,125500,141223300,100000,100000,100000,100000,0
|
|
20230825,125400,141223300,100000,100000,100000,100000,0
|
|
20230825,125300,141223300,100000,100000,100000,100000,0
|
|
20230825,125200,141223300,100000,100000,100000,100000,0
|
|
20230825,125100,141223300,100000,100000,100000,100000,0
|
|
20230825,125000,141223300,100000,100000,100000,100000,1
|
|
20230825,124900,141123300,99900,99900,99900,99900,0
|
|
20230825,124800,141123300,99900,99900,99900,99900,0
|
|
20230825,124700,141123300,99900,99900,99900,99900,1
|
|
20230825,124600,141023400,99900,99900,99900,99900,7
|
|
20230825,124500,140324100,100000,100000,100000,100000,0
|
|
20230825,124400,140324100,100000,100000,100000,100000,0
|
|
20230825,124300,140324100,100000,100000,100000,100000,0
|
|
20230825,124200,140324100,100000,100000,100000,100000,0
|
|
20230825,124100,140324100,100000,100000,100000,100000,0
|
|
20230825,124000,140324100,100000,100000,100000,100000,0
|
|
20230825,123900,140324100,100000,100000,100000,100000,0
|
|
20230825,123800,140324100,100000,100000,100000,100000,0
|
|
20230825,123700,140324100,100000,100000,100000,100000,0
|
|
20230825,123600,140324100,100000,100000,100000,100000,0
|
|
20230825,123500,140324100,100000,100000,100000,100000,0
|
|
20230825,123400,140324100,100000,100000,100000,100000,0
|
|
20230825,123300,140324100,100000,100000,100000,100000,0
|
|
20230825,123200,140324100,100000,100000,100000,100000,0
|
|
20230825,123100,140324100,100000,100000,100000,100000,0
|
|
20230825,123000,140324100,100000,100000,100000,100000,0
|
|
20230825,122900,140324100,100000,100000,100000,100000,0
|
|
20230825,122800,140324100,100000,100000,100000,100000,2
|
|
20230825,122700,140124100,99800,99800,99800,99800,0
|
|
20230825,122600,140124100,99800,99800,99800,99800,0
|
|
20230825,122500,140124100,99800,99800,99800,99800,0
|
|
20230825,122400,140124100,99800,99800,99800,99800,220
|
|
20230825,122300,118168100,100000,100000,100000,100000,0
|
|
20230825,122200,118168100,100000,100000,100000,100000,0
|
|
20230825,122100,118168100,100000,100000,100000,100000,0
|
|
20230825,122000,118168100,100000,100000,100000,100000,0
|
|
20230825,121900,118168100,100000,100000,100000,100000,0
|
|
20230825,121800,118168100,100000,100000,100000,100000,0
|
|
20230825,121700,118168100,100000,100000,100000,100000,0
|
|
20230825,121600,118168100,100000,100000,100000,100000,0
|
|
20230825,121500,118168100,100000,100000,100000,100000,1
|
|
20230825,121400,118068100,99800,99800,99800,99800,6
|
|
20230825,121300,117469300,99800,99800,99800,99800,51
|
|
20230825,121200,112379500,99800,99800,99800,99800,100
|
|
20230825,121100,102399500,99900,99900,99900,99900,0
|
|
20230825,121000,102399500,99900,99900,99900,99900,5
|
|
20230825,120900,101900000,99900,99900,99900,99900,48
|
|
20230825,120800,97104800,99900,99900,99900,99900,24
|
|
20230825,120700,94707200,100000,100000,100000,100000,6
|
|
20230825,120600,94107200,100000,100000,100000,100000,70
|
|
20230825,120500,87107200,100000,100000,100000,100000,0
|
|
20230825,120400,87107200,100000,100000,100000,100000,18
|
|
20230825,120300,85307200,100000,100000,100000,100000,0
|
|
20230825,120200,85307200,100000,100000,100000,100000,0
|
|
20230825,120100,85307200,100000,100100,100100,100000,13
|
|
20230825,120000,84007100,100100,100100,100100,100100,0
|
|
20230825,115900,84007100,100100,100100,100100,100100,0
|
|
20230825,115800,84007100,100100,100100,100100,100100,20
|
|
20230825,115700,82005100,100100,100100,100100,100100,29
|
|
20230825,115600,79102200,100100,100100,100100,100100,22
|
|
20230825,115500,76900000,100100,100100,100100,100100,1
|
|
20230825,115400,76799900,100100,100100,100100,100100,0
|
|
20230825,115300,76799900,100100,100100,100100,100100,0
|
|
20230825,115200,76799900,100100,100100,100100,100100,0
|
|
20230825,115100,76799900,100100,100100,100100,100100,37
|
|
20230825,115000,73096200,100200,100200,100200,100200,18
|
|
20230825,114900,71292600,100300,100300,100300,100300,1
|
|
20230825,114800,71192300,100300,100300,100300,100300,0
|
|
20230825,114700,71192300,100300,100300,100300,100300,0
|
|
20230825,114600,71192300,100300,100300,100300,100300,0
|
|
20230825,114500,71192300,100300,100300,100300,100300,0
|
|
20230825,114400,71192300,100300,100300,100300,100300,0
|
|
20230825,114300,71192300,100300,100300,100300,100300,0
|
|
20230825,114200,71192300,100300,100300,100300,100300,0
|
|
20230825,114100,71192300,100300,100300,100300,100300,0
|
|
20230825,114000,71192300,100300,100300,100300,100300,4
|
|
20230825,113900,70791100,100300,100300,100300,100300,0
|
|
20230825,113800,70791100,100300,100300,100300,100300,0
|
|
20230825,113700,70791100,100300,100300,100300,100300,0
|
|
20230825,113600,70791100,100300,100300,100300,100300,0
|
|
20230825,113500,70791100,100300,100300,100300,100300,0
|
|
20230825,113400,70791100,100300,100300,100300,100300,0
|
|
20230825,113300,70791100,100300,100300,100300,100300,1
|
|
20230825,113200,70690800,100200,100200,100200,100200,0
|
|
20230825,113100,70690800,100200,100200,100200,100200,0
|
|
20230825,113000,70690800,100200,100200,100200,100200,0
|
|
20230825,112900,70690800,100200,100200,100200,100200,0
|
|
20230825,112800,70690800,100200,100200,100200,100200,0
|
|
20230825,112700,70690800,100200,100200,100200,100200,0
|
|
20230825,112600,70690800,100200,100200,100200,100200,0
|
|
20230825,112500,70690800,100200,100200,100200,100200,0
|
|
20230825,112400,70690800,100200,100200,100200,100200,0
|
|
20230825,112300,70690800,100200,100200,100200,100200,0
|
|
20230825,112200,70690800,100200,100200,100200,100200,0
|
|
20230825,112100,70690800,100200,100200,100200,100200,0
|
|
20230825,112000,70690800,100200,100200,100200,100200,29
|
|
20230825,111900,67785000,100300,100300,100300,100300,0
|
|
20230825,111800,67785000,100300,100300,100300,100300,0
|
|
20230825,111700,67785000,100300,100300,100300,100300,0
|
|
20230825,111600,67785000,100300,100300,100300,100300,0
|
|
20230825,111500,67785000,100300,100300,100300,100300,0
|
|
20230825,111400,67785000,100300,100300,100300,100300,0
|
|
20230825,111300,67785000,100300,100300,100300,100300,0
|
|
20230825,111200,67785000,100300,100300,100300,100300,0
|
|
20230825,111100,67785000,100300,100300,100300,100300,0
|
|
20230825,111000,67785000,100300,100300,100300,100300,2
|
|
20230825,110900,67584400,100300,100300,100300,100300,0
|
|
20230825,110800,67584400,100300,100300,100300,100300,34
|
|
20230825,110700,64174200,100400,100400,100400,100400,0
|
|
20230825,110600,64174200,100400,100400,100400,100400,7
|
|
20230825,110500,63471400,100600,100600,100600,100600,0
|
|
20230825,110400,63471400,100600,100600,100600,100600,0
|
|
20230825,110300,63471400,100600,100600,100600,100600,0
|
|
20230825,110200,63471400,100600,100600,100600,100600,0
|
|
20230825,110100,63471400,100600,100600,100600,100600,0
|
|
20230825,110000,63471400,100600,100600,100600,100600,2
|
|
20230825,105900,63270200,100400,100400,100400,100400,0
|
|
20230825,105800,63270200,100400,100400,100400,100400,0
|
|
20230825,105700,63270200,100400,100400,100400,100400,10
|
|
20230825,105600,62266200,100400,100400,100400,100400,0
|
|
20230825,105500,62266200,100400,100300,100400,100300,16
|
|
20230825,105400,60659900,100400,100400,100400,100400,0
|
|
20230825,105300,60659900,100400,100400,100400,100400,0
|
|
20230825,105200,60659900,100400,100400,100400,100400,35
|
|
20230825,105100,57145900,100600,100600,100600,100600,1
|
|
20230825,105000,57045300,100600,100600,100600,100600,0
|
|
20230825,104900,57045300,100600,100600,100600,100600,26
|
|
20230825,104800,54429700,100500,100300,100500,100300,41
|
|
20230825,104700,50310600,100200,100200,100200,100200,1
|
|
20230825,104600,50210400,100100,100100,100100,100100,0
|
|
20230825,104500,50210400,100100,100100,100100,100100,0
|
|
20230825,104400,50210400,100100,100100,100100,100100,0
|
|
20230825,104300,50210400,100100,100200,100200,100100,58
|
|
20230825,104200,44402100,100200,100200,100200,100200,4
|
|
20230825,104100,44001300,100200,100200,100200,100200,18
|
|
20230825,104000,42197700,100300,100300,100300,100300,23
|
|
20230825,103900,39890800,100300,100300,100300,100300,0
|
|
20230825,103800,39890800,100300,100300,100300,100300,0
|
|
20230825,103700,39890800,100300,100300,100300,100300,12
|
|
20230825,103600,38687200,100300,100300,100300,100300,0
|
|
20230825,103500,38687200,100300,100300,100300,100300,0
|
|
20230825,103400,38687200,100300,100300,100300,100300,0
|
|
20230825,103300,38687200,100300,100300,100300,100300,0
|
|
20230825,103200,38687200,100300,100300,100300,100300,0
|
|
20230825,103100,38687200,100300,100300,100300,100300,0
|
|
20230825,103000,38687200,100300,100300,100300,100300,2
|
|
20230825,102900,38486600,100300,100300,100300,100300,0
|
|
20230825,102800,38486600,100300,100300,100300,100300,0
|
|
20230825,102700,38486600,100300,100300,100300,100300,0
|
|
20230825,102600,38486600,100300,100300,100300,100300,0
|
|
20230825,102500,38486600,100300,100300,100300,100300,0
|
|
20230825,102400,38486600,100300,100300,100300,100300,0
|
|
20230825,102300,38486600,100300,100300,100300,100300,0
|
|
20230825,102200,38486600,100300,100300,100300,100300,0
|
|
20230825,102100,38486600,100300,100300,100300,100300,34
|
|
20230825,102000,35076400,100400,100400,100400,100400,0
|
|
20230825,101900,35076400,100400,100400,100400,100400,0
|
|
20230825,101800,35076400,100400,100400,100400,100400,0
|
|
20230825,101700,35076400,100400,100400,100400,100400,0
|
|
20230825,101600,35076400,100400,100400,100400,100400,4
|
|
20230825,101500,34674800,100400,100400,100400,100400,0
|
|
20230825,101400,34674800,100400,100400,100400,100400,1
|
|
20230825,101300,34574400,100400,100400,100400,100400,3
|
|
20230825,101200,34273200,100400,100400,100400,100400,5
|
|
20230825,101100,33771200,100400,100400,100400,100400,0
|
|
20230825,101000,33771200,100400,100400,100400,100400,5
|
|
20230825,100900,33269200,100300,100300,100300,100300,0
|
|
20230825,100800,33269200,100300,100300,100300,100300,10
|
|
20230825,100700,32266200,100400,100400,100400,100400,0
|
|
20230825,100600,32266200,100400,100400,100400,100400,0
|
|
20230825,100500,32266200,100400,100400,100400,100400,0
|
|
20230825,100400,32266200,100400,100400,100400,100400,0
|
|
20230825,100300,32266200,100400,100400,100400,100400,1
|
|
20230825,100200,32165800,100500,100500,100500,100500,0
|
|
20230825,100100,32165800,100500,100500,100500,100500,0
|
|
20230825,100000,32165800,100500,100500,100500,100500,1
|
|
20230825,095900,32065300,100500,100300,100500,100300,13
|
|
20230825,095800,30761000,100300,100300,100300,100300,0
|
|
20230825,095700,30761000,100300,100300,100300,100300,4
|
|
20230825,095600,30359800,100500,100300,100500,100300,2
|
|
20230825,095500,30159000,100500,100500,100500,100500,0
|
|
20230825,095400,30159000,100500,100500,100500,100500,0
|
|
20230825,095300,30159000,100500,100500,100500,100500,0
|
|
20230825,095200,30159000,100500,100400,100500,100400,12
|
|
20230825,095100,28954000,100400,100400,100400,100400,0
|
|
20230825,095000,28954000,100400,100400,100400,100400,0
|
|
20230825,094900,28954000,100400,100400,100400,100400,0
|
|
20230825,094800,28954000,100400,100400,100400,100400,0
|
|
20230825,094700,28954000,100400,100500,100500,100400,13
|
|
20230825,094600,27648300,100500,100500,100500,100500,2
|
|
20230825,094500,27447300,100300,100400,100400,100300,9
|
|
20230825,094400,26544000,100600,100600,100600,100600,0
|
|
20230825,094300,26544000,100600,100600,100600,100600,0
|
|
20230825,094200,26544000,100600,100600,100600,100600,0
|
|
20230825,094100,26544000,100600,100600,100600,100600,0
|
|
20230825,094000,26544000,100600,100600,100600,100600,0
|
|
20230825,093900,26544000,100600,100600,100600,100600,0
|
|
20230825,093800,26544000,100600,100600,100600,100600,0
|
|
20230825,093700,26544000,100600,100600,100600,100600,1
|
|
20230825,093600,26443400,100800,100800,100800,100800,1
|
|
20230825,093500,26342600,100500,100500,100500,100500,0
|
|
20230825,093400,26342600,100500,100500,100500,100500,2
|
|
20230825,093300,26141600,100500,100500,100500,100500,0
|
|
20230825,093200,26141600,100500,100500,100500,100500,0
|
|
20230825,093100,26141600,100500,100500,100500,100500,0
|
|
20230825,093000,26141600,100500,100500,100500,100500,50
|
|
20230825,092900,21116600,100300,100300,100300,100300,0
|
|
20230825,092800,21116600,100300,100300,100300,100300,0
|
|
20230825,092700,21116600,100300,100300,100300,100300,30
|
|
20230825,092600,18107600,100300,100300,100300,100300,0
|
|
20230825,092500,18107600,100300,100300,100300,100300,0
|
|
20230825,092400,18107600,100300,100300,100300,100300,2
|
|
20230825,092300,17907000,100500,100500,100500,100500,0
|
|
20230825,092200,17907000,100500,100500,100500,100500,0
|
|
20230825,092100,17907000,100500,100500,100500,100500,0
|
|
20230825,092000,17907000,100500,100500,100500,100500,0
|
|
20230825,091900,17907000,100500,100500,100500,100500,0
|
|
20230825,091800,17907000,100500,100500,100500,100500,0
|
|
20230825,091700,17907000,100500,100500,100500,100500,0
|
|
20230825,091600,17907000,100500,100500,100500,100500,0
|
|
20230825,091500,17907000,100500,100500,100500,100500,0
|
|
20230825,091400,17907000,100500,100500,100500,100500,1
|
|
20230825,091300,17806500,100400,100400,100400,100400,0
|
|
20230825,091200,17806500,100400,100400,100400,100400,20
|
|
20230825,091100,15798500,100300,100300,100300,100300,0
|
|
20230825,091000,15798500,100300,100300,100300,100300,6
|
|
20230825,090900,15196700,100300,100300,100300,100300,0
|
|
20230825,090800,15196700,100300,100300,100300,100300,0
|
|
20230825,090700,15196700,100300,100300,100300,100300,1
|
|
20230825,090600,15096400,100300,99900,100300,99900,5
|
|
20230825,090500,14595300,99800,99800,99800,99800,0
|
|
20230825,090400,14595300,99800,99800,99800,99800,0
|
|
20230825,090300,14595300,99800,99800,99800,99800,0
|
|
20230825,090200,14595300,99800,99800,99800,99800,0
|
|
20230825,090100,14595300,99800,99900,99900,99800,93
|
|
20230825,090000,5304700,99900,100300,100300,99900,53
|