584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184100,198704600,56200,56200,56200,56200,6
|
|
20230825,184000,198704600,56200,56200,56200,56200,0
|
|
20230825,183900,198704600,56200,56200,56200,56200,0
|
|
20230825,183800,198704600,56200,56200,56200,56200,0
|
|
20230825,183700,198704600,56200,56200,56200,56200,0
|
|
20230825,183600,198704600,56200,56200,56200,56200,0
|
|
20230825,183500,198704600,56200,56200,56200,56200,0
|
|
20230825,183400,198704600,56200,56200,56200,56200,0
|
|
20230825,183300,198704600,56200,56200,56200,56200,0
|
|
20230825,183200,198704600,56200,56200,56200,56200,0
|
|
20230825,183100,198704600,56200,56200,56200,56200,0
|
|
20230825,183000,198704600,56200,56200,56200,56200,0
|
|
20230825,182900,198704600,56200,56200,56200,56200,0
|
|
20230825,182800,198704600,56200,56200,56200,56200,0
|
|
20230825,182700,198704600,56200,56200,56200,56200,0
|
|
20230825,182600,198704600,56200,56200,56200,56200,0
|
|
20230825,182500,198704600,56200,56200,56200,56200,0
|
|
20230825,182400,198704600,56200,56200,56200,56200,0
|
|
20230825,182300,198704600,56200,56200,56200,56200,0
|
|
20230825,182200,198704600,56200,56200,56200,56200,0
|
|
20230825,182100,198704600,56200,56200,56200,56200,0
|
|
20230825,182000,198704600,56200,56200,56200,56200,0
|
|
20230825,181900,198704600,56200,56200,56200,56200,0
|
|
20230825,181800,198704600,56200,56200,56200,56200,0
|
|
20230825,181700,198704600,56200,56200,56200,56200,0
|
|
20230825,181600,198704600,56200,56200,56200,56200,0
|
|
20230825,181500,198704600,56200,56200,56200,56200,0
|
|
20230825,181400,198704600,56200,56200,56200,56200,0
|
|
20230825,181300,198704600,56200,56200,56200,56200,0
|
|
20230825,181200,198704600,56200,56200,56200,56200,0
|
|
20230825,181100,198704600,56200,56200,56200,56200,6
|
|
20230825,181000,198704600,56200,56200,56200,56200,0
|
|
20230825,180900,198704600,56200,56200,56200,56200,0
|
|
20230825,180800,198704600,56200,56200,56200,56200,0
|
|
20230825,180700,198704600,56200,56200,56200,56200,0
|
|
20230825,180600,198704600,56200,56200,56200,56200,0
|
|
20230825,180500,198704600,56200,56200,56200,56200,0
|
|
20230825,180400,198704600,56200,56200,56200,56200,0
|
|
20230825,180300,198704600,56200,56200,56200,56200,0
|
|
20230825,180200,198704600,56200,56200,56200,56200,0
|
|
20230825,180100,198704600,56200,56200,56200,56200,0
|
|
20230825,180000,198704600,56200,56200,56200,56200,0
|
|
20230825,175900,198704600,56200,56200,56200,56200,0
|
|
20230825,175800,198704600,56200,56200,56200,56200,0
|
|
20230825,175700,198704600,56200,56200,56200,56200,0
|
|
20230825,175600,198704600,56200,56200,56200,56200,0
|
|
20230825,175500,198704600,56200,56200,56200,56200,0
|
|
20230825,175400,198704600,56200,56200,56200,56200,0
|
|
20230825,175300,198704600,56200,56200,56200,56200,0
|
|
20230825,175200,198704600,56200,56200,56200,56200,0
|
|
20230825,175100,198704600,56200,56200,56200,56200,0
|
|
20230825,175000,198704600,56200,56200,56200,56200,0
|
|
20230825,174900,198704600,56200,56200,56200,56200,0
|
|
20230825,174800,198704600,56200,56200,56200,56200,0
|
|
20230825,174700,198704600,56200,56200,56200,56200,0
|
|
20230825,174600,198704600,56200,56200,56200,56200,0
|
|
20230825,174500,198704600,56200,56200,56200,56200,0
|
|
20230825,174400,198704600,56200,56200,56200,56200,0
|
|
20230825,174300,198704600,56200,56200,56200,56200,0
|
|
20230825,174200,198704600,56200,56200,56200,56200,0
|
|
20230825,174100,198704600,56200,56200,56200,56200,6
|
|
20230825,174000,198704600,56200,56200,56200,56200,0
|
|
20230825,173900,198704600,56200,56200,56200,56200,0
|
|
20230825,173800,198704600,56200,56200,56200,56200,0
|
|
20230825,173700,198704600,56200,56200,56200,56200,0
|
|
20230825,173600,198704600,56200,56200,56200,56200,0
|
|
20230825,173500,198704600,56200,56200,56200,56200,0
|
|
20230825,173400,198704600,56200,56200,56200,56200,0
|
|
20230825,173300,198704600,56200,56200,56200,56200,0
|
|
20230825,173200,198704600,56200,56200,56200,56200,0
|
|
20230825,173100,198704600,56200,56200,56200,56200,0
|
|
20230825,173000,198704600,56200,56200,56200,56200,0
|
|
20230825,172900,198704600,56200,56200,56200,56200,0
|
|
20230825,172800,198704600,56200,56200,56200,56200,0
|
|
20230825,172700,198704600,56200,56200,56200,56200,0
|
|
20230825,172600,198704600,56200,56200,56200,56200,0
|
|
20230825,172500,198704600,56200,56200,56200,56200,0
|
|
20230825,172400,198704600,56200,56200,56200,56200,0
|
|
20230825,172300,198704600,56200,56200,56200,56200,0
|
|
20230825,172200,198704600,56200,56200,56200,56200,0
|
|
20230825,172100,198704600,56200,56200,56200,56200,0
|
|
20230825,172000,198704600,56200,56200,56200,56200,0
|
|
20230825,171900,198704600,56200,56200,56200,56200,0
|
|
20230825,171800,198704600,56200,56200,56200,56200,0
|
|
20230825,171700,198704600,56200,56200,56200,56200,0
|
|
20230825,171600,198704600,56200,56200,56200,56200,0
|
|
20230825,171500,198704600,56200,56200,56200,56200,0
|
|
20230825,171400,198704600,56200,56200,56200,56200,0
|
|
20230825,171300,198704600,56200,56200,56200,56200,0
|
|
20230825,171200,198704600,56200,56200,56200,56200,0
|
|
20230825,171100,198704600,56200,56200,56200,56200,6
|
|
20230825,171000,198704600,56200,56200,56200,56200,0
|
|
20230825,170900,198704600,56200,56200,56200,56200,0
|
|
20230825,170800,198704600,56200,56200,56200,56200,0
|
|
20230825,170700,198704600,56200,56200,56200,56200,0
|
|
20230825,170600,198704600,56200,56200,56200,56200,0
|
|
20230825,170500,198704600,56200,56200,56200,56200,0
|
|
20230825,170400,198704600,56200,56200,56200,56200,0
|
|
20230825,170300,198704600,56200,56200,56200,56200,0
|
|
20230825,170200,198704600,56200,56200,56200,56200,0
|
|
20230825,170100,198704600,56200,56200,56200,56200,0
|
|
20230825,170000,198704600,56200,56200,56200,56200,0
|
|
20230825,165900,198704600,56200,56200,56200,56200,0
|
|
20230825,165800,198704600,56200,56200,56200,56200,0
|
|
20230825,165700,198704600,56200,56200,56200,56200,0
|
|
20230825,165600,198704600,56200,56200,56200,56200,0
|
|
20230825,165500,198704600,56200,56200,56200,56200,0
|
|
20230825,165400,198704600,56200,56200,56200,56200,0
|
|
20230825,165300,198704600,56200,56200,56200,56200,0
|
|
20230825,165200,198704600,56200,56200,56200,56200,0
|
|
20230825,165100,198704600,56200,56200,56200,56200,0
|
|
20230825,165000,198704600,56200,56200,56200,56200,0
|
|
20230825,164900,198704600,56200,56200,56200,56200,0
|
|
20230825,164800,198704600,56200,56200,56200,56200,0
|
|
20230825,164700,198704600,56200,56200,56200,56200,0
|
|
20230825,164600,198704600,56200,56200,56200,56200,0
|
|
20230825,164500,198704600,56200,56200,56200,56200,0
|
|
20230825,164400,198704600,56200,56200,56200,56200,0
|
|
20230825,164300,198704600,56200,56200,56200,56200,0
|
|
20230825,164200,198704600,56200,56200,56200,56200,0
|
|
20230825,164100,198704600,56200,56200,56200,56200,6
|
|
20230825,164000,198704600,56200,56200,56200,56200,0
|
|
20230825,163900,198704600,56200,56200,56200,56200,0
|
|
20230825,163800,198704600,56200,56200,56200,56200,0
|
|
20230825,163700,198704600,56200,56200,56200,56200,0
|
|
20230825,163600,198704600,56200,56200,56200,56200,0
|
|
20230825,163500,198704600,56200,56200,56200,56200,0
|
|
20230825,163400,198704600,56200,56200,56200,56200,0
|
|
20230825,163300,198704600,56200,56200,56200,56200,0
|
|
20230825,163200,198704600,56200,56200,56200,56200,0
|
|
20230825,163100,198704600,56200,56200,56200,56200,0
|
|
20230825,163000,198704600,56200,56200,56200,56200,0
|
|
20230825,162900,198704600,56200,56200,56200,56200,0
|
|
20230825,162800,198704600,56200,56200,56200,56200,0
|
|
20230825,162700,198704600,56200,56200,56200,56200,0
|
|
20230825,162600,198704600,56200,56200,56200,56200,0
|
|
20230825,162500,198704600,56200,56200,56200,56200,0
|
|
20230825,162400,198704600,56200,56200,56200,56200,0
|
|
20230825,162300,198704600,56200,56200,56200,56200,0
|
|
20230825,162200,198704600,56200,56200,56200,56200,0
|
|
20230825,162100,198704600,56200,56200,56200,56200,0
|
|
20230825,162000,198704600,56200,56200,56200,56200,0
|
|
20230825,161900,198704600,56200,56200,56200,56200,0
|
|
20230825,161800,198704600,56200,56200,56200,56200,0
|
|
20230825,161700,198704600,56200,56200,56200,56200,0
|
|
20230825,161600,198704600,56200,56200,56200,56200,0
|
|
20230825,161500,198704600,56200,56200,56200,56200,0
|
|
20230825,161400,198704600,56200,56200,56200,56200,0
|
|
20230825,161300,198704600,56200,56200,56200,56200,0
|
|
20230825,161200,198704600,56200,56200,56200,56200,0
|
|
20230825,161100,198704600,56200,56200,56200,56200,6
|
|
20230825,161000,198704600,56200,56200,56200,56200,0
|
|
20230825,160900,198704600,56200,56200,56200,56200,0
|
|
20230825,160800,198704600,56200,56200,56200,56200,0
|
|
20230825,160700,198704600,56200,56200,56200,56200,0
|
|
20230825,160600,198704600,56200,56200,56200,56200,0
|
|
20230825,160500,198704600,56200,56200,56200,56200,0
|
|
20230825,160400,198704600,56200,56200,56200,56200,0
|
|
20230825,160300,198704600,56200,56200,56200,56200,0
|
|
20230825,160200,198704600,56200,56200,56200,56200,0
|
|
20230825,160100,198704600,56200,56200,56200,56200,0
|
|
20230825,160000,198704600,56200,56200,56200,56200,0
|
|
20230825,155900,198704600,56200,56200,56200,56200,0
|
|
20230825,155800,198704600,56200,56200,56200,56200,0
|
|
20230825,155700,198704600,56200,56200,56200,56200,0
|
|
20230825,155600,198704600,56200,56200,56200,56200,0
|
|
20230825,155500,198704600,56200,56200,56200,56200,0
|
|
20230825,155400,198704600,56200,56200,56200,56200,0
|
|
20230825,155300,198704600,56200,56200,56200,56200,0
|
|
20230825,155200,198704600,56200,56200,56200,56200,0
|
|
20230825,155100,198704600,56200,56200,56200,56200,0
|
|
20230825,155000,198704600,56200,56200,56200,56200,0
|
|
20230825,154900,198704600,56200,56200,56200,56200,0
|
|
20230825,154800,198704600,56200,56200,56200,56200,0
|
|
20230825,154700,198704600,56200,56200,56200,56200,0
|
|
20230825,154600,198704600,56200,56200,56200,56200,0
|
|
20230825,154500,198704600,56200,56200,56200,56200,0
|
|
20230825,154400,198704600,56200,56200,56200,56200,0
|
|
20230825,154300,198704600,56200,56200,56200,56200,0
|
|
20230825,154200,198704600,56200,56200,56200,56200,0
|
|
20230825,154100,198704600,56200,56200,56200,56200,6
|
|
20230825,154000,198704600,56200,56200,56200,56200,0
|
|
20230825,153900,198704600,56200,56200,56200,56200,0
|
|
20230825,153800,198704600,56200,56200,56200,56200,0
|
|
20230825,153700,198704600,56200,56200,56200,56200,0
|
|
20230825,153600,198704600,56200,56200,56200,56200,0
|
|
20230825,153500,198704600,56200,56200,56200,56200,0
|
|
20230825,153400,198704600,56200,56200,56200,56200,0
|
|
20230825,153300,198704600,56200,56200,56200,56200,0
|
|
20230825,153200,198704600,56200,56200,56200,56200,0
|
|
20230825,153100,198704600,56200,56200,56200,56200,0
|
|
20230825,153000,198704600,56200,56200,56200,56200,6
|
|
20230825,152900,198367400,56300,56300,56300,56300,0
|
|
20230825,152800,198367400,56300,56300,56300,56300,0
|
|
20230825,152700,198367400,56300,56300,56300,56300,0
|
|
20230825,152600,198367400,56300,56300,56300,56300,0
|
|
20230825,152500,198367400,56300,56300,56300,56300,0
|
|
20230825,152400,198367400,56300,56300,56300,56300,0
|
|
20230825,152300,198367400,56300,56300,56300,56300,0
|
|
20230825,152200,198367400,56300,56300,56300,56300,0
|
|
20230825,152100,198367400,56300,56300,56300,56300,0
|
|
20230825,152000,198367400,56300,56300,56300,56300,0
|
|
20230825,151900,198367400,56300,56200,56300,56200,3
|
|
20230825,151800,198198600,55700,55700,55700,55700,2
|
|
20230825,151700,198087200,56200,56200,56200,56200,0
|
|
20230825,151600,198087200,56200,56200,56200,56200,1
|
|
20230825,151500,198031000,55700,55700,55700,55700,0
|
|
20230825,151400,198031000,55700,55700,55700,55700,1
|
|
20230825,151300,197975300,56300,56300,56300,56300,10
|
|
20230825,151200,197412300,55700,55700,55700,55700,0
|
|
20230825,151100,197412300,55700,55700,55700,55700,1
|
|
20230825,151000,197356600,55700,55700,55700,55700,1
|
|
20230825,150900,197300900,56300,56000,56300,56000,4
|
|
20230825,150800,197076000,56300,56300,56300,56300,0
|
|
20230825,150700,197076000,56300,56300,56300,56300,0
|
|
20230825,150600,197076000,56300,56100,56300,56100,137
|
|
20230825,150500,189373300,55700,55700,55700,55700,2
|
|
20230825,150400,189261900,55900,55900,55900,55900,0
|
|
20230825,150300,189261900,55900,55900,55900,55900,5
|
|
20230825,150200,188982400,55600,55800,55900,55600,63
|
|
20230825,150100,185463800,55900,55700,55900,55400,215
|
|
20230825,150000,173514400,55700,55700,55700,55700,2
|
|
20230825,145900,173403000,56200,56200,56200,56200,0
|
|
20230825,145800,173403000,56200,56200,56200,56200,0
|
|
20230825,145700,173403000,56200,56200,56200,56200,0
|
|
20230825,145600,173403000,56200,56200,56200,56200,0
|
|
20230825,145500,173403000,56200,56200,56200,56200,0
|
|
20230825,145400,173403000,56200,56200,56200,56200,0
|
|
20230825,145300,173403000,56200,56200,56200,56200,0
|
|
20230825,145200,173403000,56200,56200,56200,56200,0
|
|
20230825,145100,173403000,56200,56200,56200,56200,0
|
|
20230825,145000,173403000,56200,56200,56200,56200,0
|
|
20230825,144900,173403000,56200,56200,56200,56200,0
|
|
20230825,144800,173403000,56200,56200,56200,56200,0
|
|
20230825,144700,173403000,56200,56200,56200,56200,0
|
|
20230825,144600,173403000,56200,56100,56200,56100,80
|
|
20230825,144500,168913200,56200,56200,56200,56200,0
|
|
20230825,144400,168913200,56200,56200,56200,56200,0
|
|
20230825,144300,168913200,56200,56200,56200,56200,0
|
|
20230825,144200,168913200,56200,56200,56200,56200,0
|
|
20230825,144100,168913200,56200,56200,56200,56200,0
|
|
20230825,144000,168913200,56200,56200,56200,56200,0
|
|
20230825,143900,168913200,56200,56200,56200,56200,0
|
|
20230825,143800,168913200,56200,56200,56200,56200,0
|
|
20230825,143700,168913200,56200,56200,56200,56200,0
|
|
20230825,143600,168913200,56200,56200,56200,56200,0
|
|
20230825,143500,168913200,56200,56200,56200,56200,0
|
|
20230825,143400,168913200,56200,56200,56200,56200,0
|
|
20230825,143300,168913200,56200,56200,56200,56200,0
|
|
20230825,143200,168913200,56200,56200,56200,56200,0
|
|
20230825,143100,168913200,56200,56200,56200,56200,0
|
|
20230825,143000,168913200,56200,56000,56200,56000,426
|
|
20230825,142900,144984100,56000,56000,56000,56000,0
|
|
20230825,142800,144984100,56000,56000,56000,56000,0
|
|
20230825,142700,144984100,56000,56000,56000,56000,0
|
|
20230825,142600,144984100,56000,56000,56000,56000,0
|
|
20230825,142500,144984100,56000,56000,56000,56000,0
|
|
20230825,142400,144984100,56000,56000,56000,56000,0
|
|
20230825,142300,144984100,56000,56000,56000,56000,56
|
|
20230825,142200,141848100,56200,56200,56200,56200,0
|
|
20230825,142100,141848100,56200,56200,56200,56200,0
|
|
20230825,142000,141848100,56200,56200,56200,56200,0
|
|
20230825,141900,141848100,56200,56200,56200,56200,1
|
|
20230825,141800,141791900,56000,55900,56000,55900,259
|
|
20230825,141700,127292300,55900,55900,55900,55900,0
|
|
20230825,141600,127292300,55900,55900,55900,55900,20
|
|
20230825,141500,126174300,55500,55500,55500,55500,0
|
|
20230825,141400,126174300,55500,55500,55500,55500,0
|
|
20230825,141300,126174300,55500,55500,55500,55500,0
|
|
20230825,141200,126174300,55500,55500,55500,55500,0
|
|
20230825,141100,126174300,55500,55500,55500,55500,0
|
|
20230825,141000,126174300,55500,55500,55500,55500,0
|
|
20230825,140900,126174300,55500,55500,55500,55500,0
|
|
20230825,140800,126174300,55500,55500,55500,55500,0
|
|
20230825,140700,126174300,55500,55500,55500,55500,24
|
|
20230825,140600,124842300,55500,55500,55500,55500,0
|
|
20230825,140500,124842300,55500,55500,55500,55500,0
|
|
20230825,140400,124842300,55500,55500,55500,55500,30
|
|
20230825,140300,123177300,55500,55500,55500,55500,0
|
|
20230825,140200,123177300,55500,55500,55500,55500,0
|
|
20230825,140100,123177300,55500,55500,55500,55500,0
|
|
20230825,140000,123177300,55500,55500,55500,55500,0
|
|
20230825,135900,123177300,55500,55500,55500,55500,0
|
|
20230825,135800,123177300,55500,55500,55500,55500,1
|
|
20230825,135700,123121800,55500,55500,55500,55500,0
|
|
20230825,135600,123121800,55500,55500,55500,55500,0
|
|
20230825,135500,123121800,55500,55500,55500,55500,0
|
|
20230825,135400,123121800,55500,55500,55500,55500,0
|
|
20230825,135300,123121800,55500,55600,55600,55500,20
|
|
20230825,135200,122010000,55600,55600,55600,55600,0
|
|
20230825,135100,122010000,55600,55600,55600,55600,4
|
|
20230825,135000,121787600,55900,55900,55900,55900,0
|
|
20230825,134900,121787600,55900,55900,55900,55900,0
|
|
20230825,134800,121787600,55900,55900,55900,55900,0
|
|
20230825,134700,121787600,55900,55900,55900,55900,0
|
|
20230825,134600,121787600,55900,55900,55900,55900,0
|
|
20230825,134500,121787600,55900,55900,55900,55900,0
|
|
20230825,134400,121787600,55900,55900,55900,55900,0
|
|
20230825,134300,121787600,55900,55900,55900,55900,0
|
|
20230825,134200,121787600,55900,55900,55900,55900,0
|
|
20230825,134100,121787600,55900,55900,55900,55900,0
|
|
20230825,134000,121787600,55900,55900,55900,55900,0
|
|
20230825,133900,121787600,55900,55900,55900,55900,0
|
|
20230825,133800,121787600,55900,55900,55900,55900,0
|
|
20230825,133700,121787600,55900,55900,55900,55900,0
|
|
20230825,133600,121787600,55900,55900,55900,55900,0
|
|
20230825,133500,121787600,55900,55800,55900,55800,22
|
|
20230825,133400,120559400,55800,55800,55800,55800,14
|
|
20230825,133300,119778200,55800,55800,55800,55800,0
|
|
20230825,133200,119778200,55800,55800,55800,55800,0
|
|
20230825,133100,119778200,55800,55800,55800,55800,0
|
|
20230825,133000,119778200,55800,55800,55800,55800,0
|
|
20230825,132900,119778200,55800,55800,55800,55800,3
|
|
20230825,132800,119610800,55500,55500,55500,55500,0
|
|
20230825,132700,119610800,55500,55500,55500,55500,0
|
|
20230825,132600,119610800,55500,55600,55600,55500,17
|
|
20230825,132500,118666700,55600,55600,55600,55600,0
|
|
20230825,132400,118666700,55600,55600,55600,55600,0
|
|
20230825,132300,118666700,55600,55600,55600,55600,17
|
|
20230825,132200,117721500,55500,55500,55500,55500,0
|
|
20230825,132100,117721500,55500,55500,55500,55500,0
|
|
20230825,132000,117721500,55500,55500,55500,55500,0
|
|
20230825,131900,117721500,55500,55500,55500,55500,0
|
|
20230825,131800,117721500,55500,55500,55500,55500,0
|
|
20230825,131700,117721500,55500,55500,55500,55500,0
|
|
20230825,131600,117721500,55500,55500,55500,55500,0
|
|
20230825,131500,117721500,55500,55900,55900,55500,235
|
|
20230825,131400,104643500,55900,55900,55900,55900,0
|
|
20230825,131300,104643500,55900,55900,55900,55900,0
|
|
20230825,131200,104643500,55900,55900,55900,55900,0
|
|
20230825,131100,104643500,55900,55900,55900,55900,0
|
|
20230825,131000,104643500,55900,55900,55900,55900,56
|
|
20230825,130900,101513100,55900,55900,55900,55900,0
|
|
20230825,130800,101513100,55900,55900,55900,55900,0
|
|
20230825,130700,101513100,55900,55900,55900,55900,0
|
|
20230825,130600,101513100,55900,55900,55900,55900,0
|
|
20230825,130500,101513100,55900,55900,55900,55900,0
|
|
20230825,130400,101513100,55900,55900,55900,55900,0
|
|
20230825,130300,101513100,55900,55900,55900,55900,0
|
|
20230825,130200,101513100,55900,55900,55900,55900,0
|
|
20230825,130100,101513100,55900,55900,55900,55900,65
|
|
20230825,130000,97879600,55600,55600,55600,55600,0
|
|
20230825,125900,97879600,55600,55600,55600,55600,0
|
|
20230825,125800,97879600,55600,55600,55600,55600,0
|
|
20230825,125700,97879600,55600,55600,55600,55600,0
|
|
20230825,125600,97879600,55600,55600,55600,55600,0
|
|
20230825,125500,97879600,55600,55600,55600,55600,0
|
|
20230825,125400,97879600,55600,55600,55600,55600,0
|
|
20230825,125300,97879600,55600,55600,55600,55600,0
|
|
20230825,125200,97879600,55600,55600,55600,55600,10
|
|
20230825,125100,97323600,55600,55600,55600,55600,0
|
|
20230825,125000,97323600,55600,55600,55600,55600,0
|
|
20230825,124900,97323600,55600,55600,55600,55600,0
|
|
20230825,124800,97323600,55600,55600,55600,55600,0
|
|
20230825,124700,97323600,55600,55600,55600,55600,0
|
|
20230825,124600,97323600,55600,55600,55600,55600,1
|
|
20230825,124500,97268000,55600,55600,55600,55600,0
|
|
20230825,124400,97268000,55600,55600,55600,55600,0
|
|
20230825,124300,97268000,55600,55600,55600,55600,0
|
|
20230825,124200,97268000,55600,55600,55600,55600,0
|
|
20230825,124100,97268000,55600,55600,55600,55600,0
|
|
20230825,124000,97268000,55600,55600,55600,55600,0
|
|
20230825,123900,97268000,55600,55600,55600,55600,0
|
|
20230825,123800,97268000,55600,55600,55600,55600,0
|
|
20230825,123700,97268000,55600,55600,55600,55600,0
|
|
20230825,123600,97268000,55600,55600,55600,55600,0
|
|
20230825,123500,97268000,55600,55600,55600,55600,0
|
|
20230825,123400,97268000,55600,55600,55600,55600,0
|
|
20230825,123300,97268000,55600,55600,55600,55600,0
|
|
20230825,123200,97268000,55600,55600,55600,55600,0
|
|
20230825,123100,97268000,55600,55600,55600,55600,0
|
|
20230825,123000,97268000,55600,55600,55600,55600,0
|
|
20230825,122900,97268000,55600,55600,55600,55600,0
|
|
20230825,122800,97268000,55600,55600,55600,55600,0
|
|
20230825,122700,97268000,55600,55600,55600,55600,0
|
|
20230825,122600,97268000,55600,55600,55600,55600,0
|
|
20230825,122500,97268000,55600,55600,55600,55600,0
|
|
20230825,122400,97268000,55600,55600,55600,55600,0
|
|
20230825,122300,97268000,55600,55700,55700,55600,78
|
|
20230825,122200,92927500,55700,55700,55700,55700,0
|
|
20230825,122100,92927500,55700,55700,55700,55700,0
|
|
20230825,122000,92927500,55700,55700,55700,55700,7
|
|
20230825,121900,92537600,55700,55700,55700,55700,0
|
|
20230825,121800,92537600,55700,55700,55700,55700,0
|
|
20230825,121700,92537600,55700,55700,55700,55700,0
|
|
20230825,121600,92537600,55700,55700,55700,55700,0
|
|
20230825,121500,92537600,55700,55700,55700,55700,0
|
|
20230825,121400,92537600,55700,55700,55700,55700,1
|
|
20230825,121300,92481900,55700,55700,55700,55700,7
|
|
20230825,121200,92092000,55700,55700,55700,55700,0
|
|
20230825,121100,92092000,55700,55700,55700,55700,0
|
|
20230825,121000,92092000,55700,55700,55700,55700,0
|
|
20230825,120900,92092000,55700,55700,55700,55700,0
|
|
20230825,120800,92092000,55700,55700,55700,55700,6
|
|
20230825,120700,91757800,55800,55800,55800,55800,0
|
|
20230825,120600,91757800,55800,55800,55800,55800,0
|
|
20230825,120500,91757800,55800,55800,55800,55800,0
|
|
20230825,120400,91757800,55800,55800,55800,55800,0
|
|
20230825,120300,91757800,55800,55800,55800,55800,0
|
|
20230825,120200,91757800,55800,55800,55800,55800,0
|
|
20230825,120100,91757800,55800,55800,55800,55800,0
|
|
20230825,120000,91757800,55800,55800,55800,55800,0
|
|
20230825,115900,91757800,55800,55800,55800,55800,0
|
|
20230825,115800,91757800,55800,55800,55800,55800,0
|
|
20230825,115700,91757800,55800,55800,55800,55800,0
|
|
20230825,115600,91757800,55800,55800,55800,55800,0
|
|
20230825,115500,91757800,55800,55800,55800,55800,0
|
|
20230825,115400,91757800,55800,55800,55800,55800,0
|
|
20230825,115300,91757800,55800,55800,55800,55800,0
|
|
20230825,115200,91757800,55800,55800,55800,55800,0
|
|
20230825,115100,91757800,55800,55800,55800,55800,0
|
|
20230825,115000,91757800,55800,55800,55800,55800,1
|
|
20230825,114900,91702000,55900,55900,55900,55900,0
|
|
20230825,114800,91702000,55900,55900,55900,55900,1
|
|
20230825,114700,91646100,55800,55800,55800,55800,0
|
|
20230825,114600,91646100,55800,55800,55800,55800,0
|
|
20230825,114500,91646100,55800,55800,55800,55800,0
|
|
20230825,114400,91646100,55800,55800,55800,55800,0
|
|
20230825,114300,91646100,55800,55800,55800,55800,0
|
|
20230825,114200,91646100,55800,55800,55800,55800,0
|
|
20230825,114100,91646100,55800,55800,55800,55800,0
|
|
20230825,114000,91646100,55800,55800,55800,55800,0
|
|
20230825,113900,91646100,55800,55800,55800,55800,0
|
|
20230825,113800,91646100,55800,55800,55800,55800,0
|
|
20230825,113700,91646100,55800,55800,55800,55800,0
|
|
20230825,113600,91646100,55800,55800,55800,55800,0
|
|
20230825,113500,91646100,55800,55800,55800,55800,0
|
|
20230825,113400,91646100,55800,55800,55800,55800,0
|
|
20230825,113300,91646100,55800,55800,55800,55800,0
|
|
20230825,113200,91646100,55800,55800,55800,55800,0
|
|
20230825,113100,91646100,55800,55800,55800,55800,0
|
|
20230825,113000,91646100,55800,55800,55800,55800,0
|
|
20230825,112900,91646100,55800,55800,55800,55800,0
|
|
20230825,112800,91646100,55800,55800,55800,55800,0
|
|
20230825,112700,91646100,55800,55800,55800,55800,0
|
|
20230825,112600,91646100,55800,55800,55800,55800,0
|
|
20230825,112500,91646100,55800,55800,55800,55800,0
|
|
20230825,112400,91646100,55800,55800,55800,55800,0
|
|
20230825,112300,91646100,55800,55800,55800,55800,0
|
|
20230825,112200,91646100,55800,55800,55800,55800,0
|
|
20230825,112100,91646100,55800,55800,55800,55800,0
|
|
20230825,112000,91646100,55800,55800,55800,55800,0
|
|
20230825,111900,91646100,55800,55800,55800,55800,0
|
|
20230825,111800,91646100,55800,55800,55800,55800,0
|
|
20230825,111700,91646100,55800,55800,55800,55800,0
|
|
20230825,111600,91646100,55800,55800,55800,55800,0
|
|
20230825,111500,91646100,55800,55600,55800,55600,139
|
|
20230825,111400,83907100,55600,55600,55600,55600,0
|
|
20230825,111300,83907100,55600,55600,55600,55600,0
|
|
20230825,111200,83907100,55600,55600,55600,55600,0
|
|
20230825,111100,83907100,55600,55600,55600,55600,0
|
|
20230825,111000,83907100,55600,55700,55700,55600,100
|
|
20230825,110900,78347000,55800,55800,55800,55800,0
|
|
20230825,110800,78347000,55800,55800,55800,55800,0
|
|
20230825,110700,78347000,55800,55800,55800,55800,0
|
|
20230825,110600,78347000,55800,55800,55800,55800,0
|
|
20230825,110500,78347000,55800,55800,55800,55800,0
|
|
20230825,110400,78347000,55800,55800,55800,55800,0
|
|
20230825,110300,78347000,55800,55800,55800,55800,0
|
|
20230825,110200,78347000,55800,55800,55800,55800,0
|
|
20230825,110100,78347000,55800,55800,55800,55800,0
|
|
20230825,110000,78347000,55800,55800,55800,55800,0
|
|
20230825,105900,78347000,55800,55800,55800,55800,0
|
|
20230825,105800,78347000,55800,55800,55800,55800,0
|
|
20230825,105700,78347000,55800,55800,55800,55800,0
|
|
20230825,105600,78347000,55800,55800,55800,55800,0
|
|
20230825,105500,78347000,55800,55800,55800,55800,0
|
|
20230825,105400,78347000,55800,55800,55800,55800,0
|
|
20230825,105300,78347000,55800,55800,55800,55800,0
|
|
20230825,105200,78347000,55800,55800,55800,55800,0
|
|
20230825,105100,78347000,55800,55800,55800,55800,0
|
|
20230825,105000,78347000,55800,55800,55800,55800,0
|
|
20230825,104900,78347000,55800,55800,55800,55800,0
|
|
20230825,104800,78347000,55800,55800,55800,55800,0
|
|
20230825,104700,78347000,55800,55800,55800,55800,0
|
|
20230825,104600,78347000,55800,55800,55800,55800,63
|
|
20230825,104500,74831600,55600,55600,55600,55600,0
|
|
20230825,104400,74831600,55600,55600,55600,55600,0
|
|
20230825,104300,74831600,55600,55700,55700,55600,42
|
|
20230825,104200,72496300,55600,55600,55600,55600,0
|
|
20230825,104100,72496300,55600,55600,55600,55600,0
|
|
20230825,104000,72496300,55600,55600,55600,55600,0
|
|
20230825,103900,72496300,55600,55600,55600,55600,0
|
|
20230825,103800,72496300,55600,55600,55600,55600,0
|
|
20230825,103700,72496300,55600,55600,55600,55600,0
|
|
20230825,103600,72496300,55600,55600,55600,55600,0
|
|
20230825,103500,72496300,55600,55600,55600,55600,0
|
|
20230825,103400,72496300,55600,55600,55600,55600,10
|
|
20230825,103300,71940300,55800,55800,55800,55800,0
|
|
20230825,103200,71940300,55800,55800,55800,55800,0
|
|
20230825,103100,71940300,55800,55800,55800,55800,0
|
|
20230825,103000,71940300,55800,55800,55800,55800,0
|
|
20230825,102900,71940300,55800,55700,55800,55700,101
|
|
20230825,102800,66314500,55700,55700,55700,55700,158
|
|
20230825,102700,57513900,55500,55500,55500,55500,0
|
|
20230825,102600,57513900,55500,55500,55500,55500,31
|
|
20230825,102500,55793400,55700,55700,55700,55700,2
|
|
20230825,102400,55682000,55500,55500,55500,55500,0
|
|
20230825,102300,55682000,55500,55500,55500,55500,0
|
|
20230825,102200,55682000,55500,55500,55500,55500,48
|
|
20230825,102100,53018000,55500,55500,55500,55500,0
|
|
20230825,102000,53018000,55500,55500,55500,55500,0
|
|
20230825,101900,53018000,55500,55500,55500,55500,0
|
|
20230825,101800,53018000,55500,55500,55500,55500,0
|
|
20230825,101700,53018000,55500,55500,55500,55500,0
|
|
20230825,101600,53018000,55500,55500,55500,55500,0
|
|
20230825,101500,53018000,55500,55500,55500,55500,0
|
|
20230825,101400,53018000,55500,55500,55500,55500,394
|
|
20230825,101300,31151000,55500,55500,55500,55500,2
|
|
20230825,101200,31040000,55500,55500,55500,55500,0
|
|
20230825,101100,31040000,55500,55500,55500,55500,0
|
|
20230825,101000,31040000,55500,55500,55500,55500,0
|
|
20230825,100900,31040000,55500,55500,55500,55500,0
|
|
20230825,100800,31040000,55500,55500,55500,55500,0
|
|
20230825,100700,31040000,55500,55500,55500,55500,6
|
|
20230825,100600,30707000,55500,55500,55500,55500,0
|
|
20230825,100500,30707000,55500,55500,55500,55500,18
|
|
20230825,100400,29708000,55500,55500,55500,55500,3
|
|
20230825,100300,29541500,55300,55300,55300,55300,0
|
|
20230825,100200,29541500,55300,55300,55300,55300,0
|
|
20230825,100100,29541500,55300,55300,55300,55300,0
|
|
20230825,100000,29541500,55300,55500,55500,55300,51
|
|
20230825,095900,26721000,55400,55400,55400,55400,38
|
|
20230825,095800,24615800,55400,55500,55500,55400,50
|
|
20230825,095700,21845000,55500,55600,55600,55500,50
|
|
20230825,095600,19069200,55600,55600,55600,55600,0
|
|
20230825,095500,19069200,55600,55600,55600,55600,0
|
|
20230825,095400,19069200,55600,55600,55600,55600,0
|
|
20230825,095300,19069200,55600,55600,55600,55600,17
|
|
20230825,095200,18124000,55600,55600,55600,55600,0
|
|
20230825,095100,18124000,55600,55600,55600,55600,0
|
|
20230825,095000,18124000,55600,55600,55600,55600,0
|
|
20230825,094900,18124000,55600,55600,55600,55600,0
|
|
20230825,094800,18124000,55600,55600,55600,55600,0
|
|
20230825,094700,18124000,55600,55600,55600,55600,36
|
|
20230825,094600,16122400,55700,55700,55700,55700,1
|
|
20230825,094500,16066700,55700,55700,55700,55700,1
|
|
20230825,094400,16011000,55600,55600,55600,55600,0
|
|
20230825,094300,16011000,55600,55600,55600,55600,0
|
|
20230825,094200,16011000,55600,55600,55600,55600,16
|
|
20230825,094100,15121400,56000,56000,56000,56000,0
|
|
20230825,094000,15121400,56000,56000,56000,56000,0
|
|
20230825,093900,15121400,56000,55800,56000,55800,100
|
|
20230825,093800,9530400,55800,55800,55800,55800,0
|
|
20230825,093700,9530400,55800,55800,55800,55800,0
|
|
20230825,093600,9530400,55800,55800,55800,55800,1
|
|
20230825,093500,9474600,55800,55800,55800,55800,0
|
|
20230825,093400,9474600,55800,55800,55800,55800,0
|
|
20230825,093300,9474600,55800,55800,55800,55800,0
|
|
20230825,093200,9474600,55800,55800,55800,55800,0
|
|
20230825,093100,9474600,55800,55700,55800,55700,120
|
|
20230825,093000,2780600,55600,55600,55600,55600,0
|
|
20230825,092900,2780600,55600,55600,55600,55600,0
|
|
20230825,092800,2780600,55600,55600,55600,55600,0
|
|
20230825,092700,2780600,55600,55600,55600,55600,0
|
|
20230825,092600,2780600,55600,55600,55600,55600,0
|
|
20230825,092500,2780600,55600,55600,55600,55600,0
|
|
20230825,092400,2780600,55600,55600,55600,55600,20
|
|
20230825,092300,1668600,55800,55800,55800,55800,0
|
|
20230825,092200,1668600,55800,55800,55800,55800,0
|
|
20230825,092100,1668600,55800,55800,55800,55800,0
|
|
20230825,092000,1668600,55800,55800,55800,55800,1
|
|
20230825,091900,1612800,55700,55700,55700,55700,0
|
|
20230825,091800,1612800,55700,55700,55700,55700,3
|
|
20230825,091700,1445700,55800,55800,55800,55800,0
|
|
20230825,091600,1445700,55800,55800,55800,55800,1
|
|
20230825,091500,1389900,55800,55800,55800,55800,0
|
|
20230825,091400,1389900,55800,55800,55800,55800,0
|
|
20230825,091300,1389900,55800,55800,55800,55800,0
|
|
20230825,091200,1389900,55800,55800,55800,55800,0
|
|
20230825,091100,1389900,55800,55800,55800,55800,0
|
|
20230825,091000,1389900,55800,55800,55800,55800,1
|
|
20230825,090900,1334100,56000,56000,56000,56000,0
|
|
20230825,090800,1334100,56000,56000,56000,56000,0
|
|
20230825,090700,1334100,56000,56000,56000,56000,0
|
|
20230825,090600,1334100,56000,56000,56000,56000,0
|
|
20230825,090500,1334100,56000,56000,56000,56000,0
|
|
20230825,090400,1334100,56000,56000,56000,56000,0
|
|
20230825,090300,1334100,56000,56000,56000,56000,0
|
|
20230825,090200,1334100,56000,56000,56000,56000,0
|
|
20230825,090100,1334100,56000,56000,56000,56000,0
|
|
20230825,090000,1334100,56000,55400,56000,55400,24
|