669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,200600,59017270,6030,6030,6030,6030,146
|
|
20230825,200500,59017270,6030,6030,6030,6030,0
|
|
20230825,200400,59017270,6030,6030,6030,6030,0
|
|
20230825,200300,59017270,6030,6030,6030,6030,0
|
|
20230825,200200,59017270,6030,6030,6030,6030,0
|
|
20230825,200100,59017270,6030,6030,6030,6030,0
|
|
20230825,200000,59017270,6030,6030,6030,6030,0
|
|
20230825,195900,59017270,6030,6030,6030,6030,0
|
|
20230825,195800,59017270,6030,6030,6030,6030,0
|
|
20230825,195700,59017270,6030,6030,6030,6030,0
|
|
20230825,195600,59017270,6030,6030,6030,6030,0
|
|
20230825,195500,59017270,6030,6030,6030,6030,0
|
|
20230825,195400,59017270,6030,6030,6030,6030,0
|
|
20230825,195300,59017270,6030,6030,6030,6030,0
|
|
20230825,195200,59017270,6030,6030,6030,6030,0
|
|
20230825,195100,59017270,6030,6030,6030,6030,0
|
|
20230825,195000,59017270,6030,6030,6030,6030,0
|
|
20230825,194900,59017270,6030,6030,6030,6030,0
|
|
20230825,194800,59017270,6030,6030,6030,6030,0
|
|
20230825,194700,59017270,6030,6030,6030,6030,0
|
|
20230825,194600,59017270,6030,6030,6030,6030,0
|
|
20230825,194500,59017270,6030,6030,6030,6030,0
|
|
20230825,194400,59017270,6030,6030,6030,6030,0
|
|
20230825,194300,59017270,6030,6030,6030,6030,0
|
|
20230825,194200,59017270,6030,6030,6030,6030,0
|
|
20230825,194100,59017270,6030,6030,6030,6030,0
|
|
20230825,194000,59017270,6030,6030,6030,6030,0
|
|
20230825,193900,59017270,6030,6030,6030,6030,0
|
|
20230825,193800,59017270,6030,6030,6030,6030,0
|
|
20230825,193700,59017270,6030,6030,6030,6030,0
|
|
20230825,193600,59017270,6030,6030,6030,6030,146
|
|
20230825,193500,59017270,6030,6030,6030,6030,0
|
|
20230825,193400,59017270,6030,6030,6030,6030,0
|
|
20230825,193300,59017270,6030,6030,6030,6030,0
|
|
20230825,193200,59017270,6030,6030,6030,6030,0
|
|
20230825,193100,59017270,6030,6030,6030,6030,0
|
|
20230825,193000,59017270,6030,6030,6030,6030,0
|
|
20230825,192900,59017270,6030,6030,6030,6030,0
|
|
20230825,192800,59017270,6030,6030,6030,6030,0
|
|
20230825,192700,59017270,6030,6030,6030,6030,0
|
|
20230825,192600,59017270,6030,6030,6030,6030,0
|
|
20230825,192500,59017270,6030,6030,6030,6030,0
|
|
20230825,192400,59017270,6030,6030,6030,6030,0
|
|
20230825,192300,59017270,6030,6030,6030,6030,0
|
|
20230825,192200,59017270,6030,6030,6030,6030,0
|
|
20230825,192100,59017270,6030,6030,6030,6030,0
|
|
20230825,192000,59017270,6030,6030,6030,6030,0
|
|
20230825,191900,59017270,6030,6030,6030,6030,0
|
|
20230825,191800,59017270,6030,6030,6030,6030,0
|
|
20230825,191700,59017270,6030,6030,6030,6030,0
|
|
20230825,191600,59017270,6030,6030,6030,6030,0
|
|
20230825,191500,59017270,6030,6030,6030,6030,0
|
|
20230825,191400,59017270,6030,6030,6030,6030,0
|
|
20230825,191300,59017270,6030,6030,6030,6030,0
|
|
20230825,191200,59017270,6030,6030,6030,6030,0
|
|
20230825,191100,59017270,6030,6030,6030,6030,0
|
|
20230825,191000,59017270,6030,6030,6030,6030,0
|
|
20230825,190900,59017270,6030,6030,6030,6030,0
|
|
20230825,190800,59017270,6030,6030,6030,6030,0
|
|
20230825,190700,59017270,6030,6030,6030,6030,0
|
|
20230825,190600,59017270,6030,6030,6030,6030,146
|
|
20230825,190500,59017270,6030,6030,6030,6030,0
|
|
20230825,190400,59017270,6030,6030,6030,6030,0
|
|
20230825,190300,59017270,6030,6030,6030,6030,0
|
|
20230825,190200,59017270,6030,6030,6030,6030,0
|
|
20230825,190100,59017270,6030,6030,6030,6030,0
|
|
20230825,190000,59017270,6030,6030,6030,6030,0
|
|
20230825,185900,59017270,6030,6030,6030,6030,0
|
|
20230825,185800,59017270,6030,6030,6030,6030,0
|
|
20230825,185700,59017270,6030,6030,6030,6030,0
|
|
20230825,185600,59017270,6030,6030,6030,6030,0
|
|
20230825,185500,59017270,6030,6030,6030,6030,0
|
|
20230825,185400,59017270,6030,6030,6030,6030,0
|
|
20230825,185300,59017270,6030,6030,6030,6030,0
|
|
20230825,185200,59017270,6030,6030,6030,6030,0
|
|
20230825,185100,59017270,6030,6030,6030,6030,0
|
|
20230825,185000,59017270,6030,6030,6030,6030,0
|
|
20230825,184900,59017270,6030,6030,6030,6030,0
|
|
20230825,184800,59017270,6030,6030,6030,6030,0
|
|
20230825,184700,59017270,6030,6030,6030,6030,0
|
|
20230825,184600,59017270,6030,6030,6030,6030,0
|
|
20230825,184500,59017270,6030,6030,6030,6030,0
|
|
20230825,184400,59017270,6030,6030,6030,6030,0
|
|
20230825,184300,59017270,6030,6030,6030,6030,0
|
|
20230825,184200,59017270,6030,6030,6030,6030,0
|
|
20230825,184100,59017270,6030,6030,6030,6030,0
|
|
20230825,184000,59017270,6030,6030,6030,6030,0
|
|
20230825,183900,59017270,6030,6030,6030,6030,0
|
|
20230825,183800,59017270,6030,6030,6030,6030,0
|
|
20230825,183700,59017270,6030,6030,6030,6030,0
|
|
20230825,183600,59017270,6030,6030,6030,6030,146
|
|
20230825,183500,59017270,6030,6030,6030,6030,0
|
|
20230825,183400,59017270,6030,6030,6030,6030,0
|
|
20230825,183300,59017270,6030,6030,6030,6030,0
|
|
20230825,183200,59017270,6030,6030,6030,6030,0
|
|
20230825,183100,59017270,6030,6030,6030,6030,0
|
|
20230825,183000,59017270,6030,6030,6030,6030,0
|
|
20230825,182900,59017270,6030,6030,6030,6030,0
|
|
20230825,182800,59017270,6030,6030,6030,6030,0
|
|
20230825,182700,59017270,6030,6030,6030,6030,0
|
|
20230825,182600,59017270,6030,6030,6030,6030,0
|
|
20230825,182500,59017270,6030,6030,6030,6030,0
|
|
20230825,182400,59017270,6030,6030,6030,6030,0
|
|
20230825,182300,59017270,6030,6030,6030,6030,0
|
|
20230825,182200,59017270,6030,6030,6030,6030,0
|
|
20230825,182100,59017270,6030,6030,6030,6030,0
|
|
20230825,182000,59017270,6030,6030,6030,6030,0
|
|
20230825,181900,59017270,6030,6030,6030,6030,0
|
|
20230825,181800,59017270,6030,6030,6030,6030,0
|
|
20230825,181700,59017270,6030,6030,6030,6030,0
|
|
20230825,181600,59017270,6030,6030,6030,6030,0
|
|
20230825,181500,59017270,6030,6030,6030,6030,0
|
|
20230825,181400,59017270,6030,6030,6030,6030,0
|
|
20230825,181300,59017270,6030,6030,6030,6030,0
|
|
20230825,181200,59017270,6030,6030,6030,6030,0
|
|
20230825,181100,59017270,6030,6030,6030,6030,0
|
|
20230825,181000,59017270,6030,6030,6030,6030,0
|
|
20230825,180900,59017270,6030,6030,6030,6030,0
|
|
20230825,180800,59017270,6030,6030,6030,6030,0
|
|
20230825,180700,59017270,6030,6030,6030,6030,0
|
|
20230825,180600,59017270,6030,6030,6030,6030,146
|
|
20230825,180500,59017270,6030,6030,6030,6030,0
|
|
20230825,180400,59017270,6030,6030,6030,6030,0
|
|
20230825,180300,59017270,6030,6030,6030,6030,0
|
|
20230825,180200,59017270,6030,6030,6030,6030,0
|
|
20230825,180100,59017270,6030,6030,6030,6030,0
|
|
20230825,180000,59017270,6030,6030,6030,6030,0
|
|
20230825,175900,59017270,6030,6030,6030,6030,0
|
|
20230825,175800,59017270,6030,6030,6030,6030,0
|
|
20230825,175700,59017270,6030,6030,6030,6030,0
|
|
20230825,175600,59017270,6030,6030,6030,6030,0
|
|
20230825,175500,59017270,6030,6030,6030,6030,0
|
|
20230825,175400,59017270,6030,6030,6030,6030,0
|
|
20230825,175300,59017270,6030,6030,6030,6030,0
|
|
20230825,175200,59017270,6030,6030,6030,6030,0
|
|
20230825,175100,59017270,6030,6030,6030,6030,0
|
|
20230825,175000,59017270,6030,6030,6030,6030,0
|
|
20230825,174900,59017270,6030,6030,6030,6030,0
|
|
20230825,174800,59017270,6030,6030,6030,6030,0
|
|
20230825,174700,59017270,6030,6030,6030,6030,0
|
|
20230825,174600,59017270,6030,6030,6030,6030,0
|
|
20230825,174500,59017270,6030,6030,6030,6030,0
|
|
20230825,174400,59017270,6030,6030,6030,6030,0
|
|
20230825,174300,59017270,6030,6030,6030,6030,0
|
|
20230825,174200,59017270,6030,6030,6030,6030,0
|
|
20230825,174100,59017270,6030,6030,6030,6030,0
|
|
20230825,174000,59017270,6030,6030,6030,6030,0
|
|
20230825,173900,59017270,6030,6030,6030,6030,0
|
|
20230825,173800,59017270,6030,6030,6030,6030,0
|
|
20230825,173700,59017270,6030,6030,6030,6030,0
|
|
20230825,173600,59017270,6030,6030,6030,6030,146
|
|
20230825,173500,59017270,6030,6030,6030,6030,0
|
|
20230825,173400,59017270,6030,6030,6030,6030,0
|
|
20230825,173300,59017270,6030,6030,6030,6030,0
|
|
20230825,173200,59017270,6030,6030,6030,6030,0
|
|
20230825,173100,59017270,6030,6030,6030,6030,0
|
|
20230825,173000,59017270,6030,6030,6030,6030,0
|
|
20230825,172900,59017270,6030,6030,6030,6030,0
|
|
20230825,172800,59017270,6030,6030,6030,6030,0
|
|
20230825,172700,59017270,6030,6030,6030,6030,0
|
|
20230825,172600,59017270,6030,6030,6030,6030,0
|
|
20230825,172500,59017270,6030,6030,6030,6030,0
|
|
20230825,172400,59017270,6030,6030,6030,6030,0
|
|
20230825,172300,59017270,6030,6030,6030,6030,0
|
|
20230825,172200,59017270,6030,6030,6030,6030,0
|
|
20230825,172100,59017270,6030,6030,6030,6030,0
|
|
20230825,172000,59017270,6030,6030,6030,6030,0
|
|
20230825,171900,59017270,6030,6030,6030,6030,0
|
|
20230825,171800,59017270,6030,6030,6030,6030,0
|
|
20230825,171700,59017270,6030,6030,6030,6030,0
|
|
20230825,171600,59017270,6030,6030,6030,6030,0
|
|
20230825,171500,59017270,6030,6030,6030,6030,0
|
|
20230825,171400,59017270,6030,6030,6030,6030,0
|
|
20230825,171300,59017270,6030,6030,6030,6030,0
|
|
20230825,171200,59017270,6030,6030,6030,6030,0
|
|
20230825,171100,59017270,6030,6030,6030,6030,0
|
|
20230825,171000,59017270,6030,6030,6030,6030,0
|
|
20230825,170900,59017270,6030,6030,6030,6030,0
|
|
20230825,170800,59017270,6030,6030,6030,6030,0
|
|
20230825,170700,59017270,6030,6030,6030,6030,0
|
|
20230825,170600,59017270,6030,6030,6030,6030,146
|
|
20230825,170500,59017270,6030,6030,6030,6030,0
|
|
20230825,170400,59017270,6030,6030,6030,6030,0
|
|
20230825,170300,59017270,6030,6030,6030,6030,0
|
|
20230825,170200,59017270,6030,6030,6030,6030,0
|
|
20230825,170100,59017270,6030,6030,6030,6030,0
|
|
20230825,170000,59017270,6030,6030,6030,6030,0
|
|
20230825,165900,59017270,6030,6030,6030,6030,0
|
|
20230825,165800,59017270,6030,6030,6030,6030,0
|
|
20230825,165700,59017270,6030,6030,6030,6030,0
|
|
20230825,165600,59017270,6030,6030,6030,6030,0
|
|
20230825,165500,59017270,6030,6030,6030,6030,0
|
|
20230825,165400,59017270,6030,6030,6030,6030,0
|
|
20230825,165300,59017270,6030,6030,6030,6030,0
|
|
20230825,165200,59017270,6030,6030,6030,6030,0
|
|
20230825,165100,59017270,6030,6030,6030,6030,0
|
|
20230825,165000,59017270,6030,6030,6030,6030,0
|
|
20230825,164900,59017270,6030,6030,6030,6030,0
|
|
20230825,164800,59017270,6030,6030,6030,6030,0
|
|
20230825,164700,59017270,6030,6030,6030,6030,0
|
|
20230825,164600,59017270,6030,6030,6030,6030,0
|
|
20230825,164500,59017270,6030,6030,6030,6030,0
|
|
20230825,164400,59017270,6030,6030,6030,6030,0
|
|
20230825,164300,59017270,6030,6030,6030,6030,0
|
|
20230825,164200,59017270,6030,6030,6030,6030,0
|
|
20230825,164100,59017270,6030,6030,6030,6030,0
|
|
20230825,164000,59017270,6030,6030,6030,6030,0
|
|
20230825,163900,59017270,6030,6030,6030,6030,0
|
|
20230825,163800,59017270,6030,6030,6030,6030,0
|
|
20230825,163700,59017270,6030,6030,6030,6030,0
|
|
20230825,163600,59017270,6030,6030,6030,6030,146
|
|
20230825,163500,59017270,6030,6030,6030,6030,0
|
|
20230825,163400,59017270,6030,6030,6030,6030,0
|
|
20230825,163300,59017270,6030,6030,6030,6030,0
|
|
20230825,163200,59017270,6030,6030,6030,6030,0
|
|
20230825,163100,59017270,6030,6030,6030,6030,0
|
|
20230825,163000,59017270,6030,6030,6030,6030,0
|
|
20230825,162900,59017270,6030,6030,6030,6030,0
|
|
20230825,162800,59017270,6030,6030,6030,6030,0
|
|
20230825,162700,59017270,6030,6030,6030,6030,0
|
|
20230825,162600,59017270,6030,6030,6030,6030,0
|
|
20230825,162500,59017270,6030,6030,6030,6030,0
|
|
20230825,162400,59017270,6030,6030,6030,6030,0
|
|
20230825,162300,59017270,6030,6030,6030,6030,0
|
|
20230825,162200,59017270,6030,6030,6030,6030,0
|
|
20230825,162100,59017270,6030,6030,6030,6030,0
|
|
20230825,162000,59017270,6030,6030,6030,6030,0
|
|
20230825,161900,59017270,6030,6030,6030,6030,0
|
|
20230825,161800,59017270,6030,6030,6030,6030,0
|
|
20230825,161700,59017270,6030,6030,6030,6030,0
|
|
20230825,161600,59017270,6030,6030,6030,6030,0
|
|
20230825,161500,59017270,6030,6030,6030,6030,0
|
|
20230825,161400,59017270,6030,6030,6030,6030,0
|
|
20230825,161300,59017270,6030,6030,6030,6030,0
|
|
20230825,161200,59017270,6030,6030,6030,6030,0
|
|
20230825,161100,59017270,6030,6030,6030,6030,0
|
|
20230825,161000,59017270,6030,6030,6030,6030,0
|
|
20230825,160900,59017270,6030,6030,6030,6030,0
|
|
20230825,160800,59017270,6030,6030,6030,6030,0
|
|
20230825,160700,59017270,6030,6030,6030,6030,0
|
|
20230825,160600,59017270,6030,6030,6030,6030,146
|
|
20230825,160500,59017270,6030,6030,6030,6030,0
|
|
20230825,160400,59017270,6030,6030,6030,6030,0
|
|
20230825,160300,59017270,6030,6030,6030,6030,0
|
|
20230825,160200,59017270,6030,6030,6030,6030,0
|
|
20230825,160100,59017270,6030,6030,6030,6030,0
|
|
20230825,160000,59017270,6030,6030,6030,6030,0
|
|
20230825,155900,59017270,6030,6030,6030,6030,0
|
|
20230825,155800,59017270,6030,6030,6030,6030,0
|
|
20230825,155700,59017270,6030,6030,6030,6030,0
|
|
20230825,155600,59017270,6030,6030,6030,6030,0
|
|
20230825,155500,59017270,6030,6030,6030,6030,0
|
|
20230825,155400,59017270,6030,6030,6030,6030,0
|
|
20230825,155300,59017270,6030,6030,6030,6030,0
|
|
20230825,155200,59017270,6030,6030,6030,6030,0
|
|
20230825,155100,59017270,6030,6030,6030,6030,0
|
|
20230825,155000,59017270,6030,6030,6030,6030,0
|
|
20230825,154900,59017270,6030,6030,6030,6030,0
|
|
20230825,154800,59017270,6030,6030,6030,6030,0
|
|
20230825,154700,59017270,6030,6030,6030,6030,0
|
|
20230825,154600,59017270,6030,6030,6030,6030,0
|
|
20230825,154500,59017270,6030,6030,6030,6030,0
|
|
20230825,154400,59017270,6030,6030,6030,6030,0
|
|
20230825,154300,59017270,6030,6030,6030,6030,0
|
|
20230825,154200,59017270,6030,6030,6030,6030,0
|
|
20230825,154100,59017270,6030,6030,6030,6030,0
|
|
20230825,154000,59017270,6030,6030,6030,6030,0
|
|
20230825,153900,59017270,6030,6030,6030,6030,0
|
|
20230825,153800,59017270,6030,6030,6030,6030,0
|
|
20230825,153700,59017270,6030,6030,6030,6030,0
|
|
20230825,153600,59017270,6030,6030,6030,6030,146
|
|
20230825,153500,59017270,6030,6030,6030,6030,0
|
|
20230825,153400,59017270,6030,6030,6030,6030,0
|
|
20230825,153300,59017270,6030,6030,6030,6030,0
|
|
20230825,153200,59017270,6030,6030,6030,6030,0
|
|
20230825,153100,59017270,6030,6030,6030,6030,0
|
|
20230825,153000,59017270,6030,6030,6030,6030,146
|
|
20230825,152900,58136890,6030,6030,6030,6030,0
|
|
20230825,152800,58136890,6030,6030,6030,6030,0
|
|
20230825,152700,58136890,6030,6030,6030,6030,0
|
|
20230825,152600,58136890,6030,6030,6030,6030,0
|
|
20230825,152500,58136890,6030,6030,6030,6030,0
|
|
20230825,152400,58136890,6030,6030,6030,6030,0
|
|
20230825,152300,58136890,6030,6030,6030,6030,0
|
|
20230825,152200,58136890,6030,6030,6030,6030,0
|
|
20230825,152100,58136890,6030,6030,6030,6030,0
|
|
20230825,152000,58136890,6030,6030,6030,6030,0
|
|
20230825,151900,58136890,6030,6000,6030,5990,79
|
|
20230825,151800,57662500,6030,6020,6030,6020,44
|
|
20230825,151700,57397580,6020,5990,6020,5950,134
|
|
20230825,151600,56598920,6030,6030,6030,6030,0
|
|
20230825,151500,56598920,6030,6030,6030,6030,0
|
|
20230825,151400,56598920,6030,6030,6030,6030,0
|
|
20230825,151300,56598920,6030,6020,6030,6020,10
|
|
20230825,151200,56538710,6020,6000,6020,6000,50
|
|
20230825,151100,56238690,6000,6000,6000,6000,0
|
|
20230825,151000,56238690,6000,6000,6000,6000,0
|
|
20230825,150900,56238690,6000,6000,6000,6000,0
|
|
20230825,150800,56238690,6000,5990,6000,5990,72
|
|
20230825,150700,55807400,5990,5980,5990,5940,813
|
|
20230825,150600,50967860,5990,5990,5990,5990,0
|
|
20230825,150500,50967860,5990,5990,5990,5990,0
|
|
20230825,150400,50967860,5990,5990,5990,5990,0
|
|
20230825,150300,50967860,5990,5990,5990,5990,0
|
|
20230825,150200,50967860,5990,5990,5990,5990,0
|
|
20230825,150100,50967860,5990,5990,5990,5990,190
|
|
20230825,150000,49829760,6000,6000,6000,6000,0
|
|
20230825,145900,49829760,6000,6000,6000,6000,0
|
|
20230825,145800,49829760,6000,6000,6000,6000,0
|
|
20230825,145700,49829760,6000,6000,6000,6000,0
|
|
20230825,145600,49829760,6000,6000,6000,6000,0
|
|
20230825,145500,49829760,6000,6000,6000,6000,0
|
|
20230825,145400,49829760,6000,6000,6000,6000,0
|
|
20230825,145300,49829760,6000,6000,6000,6000,0
|
|
20230825,145200,49829760,6000,6000,6000,6000,0
|
|
20230825,145100,49829760,6000,6000,6000,6000,0
|
|
20230825,145000,49829760,6000,6000,6000,6000,0
|
|
20230825,144900,49829760,6000,6000,6000,6000,0
|
|
20230825,144800,49829760,6000,6000,6000,6000,0
|
|
20230825,144700,49829760,6000,6000,6000,6000,2
|
|
20230825,144600,49817760,5970,5970,5970,5970,203
|
|
20230825,144500,48605850,6000,6000,6000,6000,0
|
|
20230825,144400,48605850,6000,6000,6000,6000,3
|
|
20230825,144300,48587850,6000,6000,6000,6000,10
|
|
20230825,144200,48527850,6000,6000,6000,6000,0
|
|
20230825,144100,48527850,6000,5990,6000,5990,100
|
|
20230825,144000,47928450,5960,5980,5980,5960,99
|
|
20230825,143900,47338010,5990,5990,5990,5990,0
|
|
20230825,143800,47338010,5990,5990,5990,5990,60
|
|
20230825,143700,46978610,6000,6000,6000,6000,0
|
|
20230825,143600,46978610,6000,6000,6000,6000,0
|
|
20230825,143500,46978610,6000,6000,6000,6000,0
|
|
20230825,143400,46978610,6000,6000,6000,6000,63
|
|
20230825,143300,46600610,6000,6000,6000,6000,90
|
|
20230825,143200,46060610,6000,6000,6000,6000,45
|
|
20230825,143100,45790610,6000,6000,6000,6000,0
|
|
20230825,143000,45790610,6000,6000,6000,6000,35
|
|
20230825,142900,45580610,6030,6030,6030,6030,0
|
|
20230825,142800,45580610,6030,6030,6030,6030,0
|
|
20230825,142700,45580610,6030,6030,6030,6030,0
|
|
20230825,142600,45580610,6030,6030,6030,6030,0
|
|
20230825,142500,45580610,6030,6030,6030,6030,0
|
|
20230825,142400,45580610,6030,6030,6030,6030,0
|
|
20230825,142300,45580610,6030,6030,6030,6030,0
|
|
20230825,142200,45580610,6030,6020,6030,6020,799
|
|
20230825,142100,40770440,6010,6010,6010,6010,0
|
|
20230825,142000,40770440,6010,6010,6010,6010,0
|
|
20230825,141900,40770440,6010,6010,6010,6010,0
|
|
20230825,141800,40770440,6010,6010,6010,6010,0
|
|
20230825,141700,40770440,6010,6010,6010,6010,0
|
|
20230825,141600,40770440,6010,6010,6010,6010,0
|
|
20230825,141500,40770440,6010,6010,6010,6010,0
|
|
20230825,141400,40770440,6010,6010,6010,6010,0
|
|
20230825,141300,40770440,6010,6010,6010,6010,0
|
|
20230825,141200,40770440,6010,6010,6010,6010,0
|
|
20230825,141100,40770440,6010,6010,6010,6010,0
|
|
20230825,141000,40770440,6010,6010,6010,6010,0
|
|
20230825,140900,40770440,6010,6010,6010,6010,0
|
|
20230825,140800,40770440,6010,6010,6010,6010,0
|
|
20230825,140700,40770440,6010,6010,6010,6010,0
|
|
20230825,140600,40770440,6010,6010,6010,6010,0
|
|
20230825,140500,40770440,6010,6010,6010,6010,0
|
|
20230825,140400,40770440,6010,6010,6010,6010,0
|
|
20230825,140300,40770440,6010,6010,6010,6010,0
|
|
20230825,140200,40770440,6010,6010,6010,6010,0
|
|
20230825,140100,40770440,6010,6010,6010,6010,0
|
|
20230825,140000,40770440,6010,6010,6010,6010,0
|
|
20230825,135900,40770440,6010,6010,6010,6010,0
|
|
20230825,135800,40770440,6010,6010,6010,6010,0
|
|
20230825,135700,40770440,6010,6010,6010,6010,0
|
|
20230825,135600,40770440,6010,6010,6010,6010,0
|
|
20230825,135500,40770440,6010,6010,6010,6010,0
|
|
20230825,135400,40770440,6010,6010,6010,6010,0
|
|
20230825,135300,40770440,6010,6010,6010,6010,0
|
|
20230825,135200,40770440,6010,6010,6010,6010,0
|
|
20230825,135100,40770440,6010,6010,6010,6010,0
|
|
20230825,135000,40770440,6010,6010,6010,6010,0
|
|
20230825,134900,40770440,6010,6010,6010,6010,10
|
|
20230825,134800,40710340,6020,6020,6020,6020,0
|
|
20230825,134700,40710340,6020,6020,6020,6020,0
|
|
20230825,134600,40710340,6020,6020,6020,6020,1
|
|
20230825,134500,40704320,6020,6020,6020,6020,0
|
|
20230825,134400,40704320,6020,6020,6020,6020,0
|
|
20230825,134300,40704320,6020,6020,6020,6020,0
|
|
20230825,134200,40704320,6020,6020,6020,6020,0
|
|
20230825,134100,40704320,6020,6020,6020,6020,0
|
|
20230825,134000,40704320,6020,6020,6020,6020,0
|
|
20230825,133900,40704320,6020,6020,6020,6020,0
|
|
20230825,133800,40704320,6020,6020,6020,6020,0
|
|
20230825,133700,40704320,6020,6020,6020,6020,0
|
|
20230825,133600,40704320,6020,6020,6020,6020,0
|
|
20230825,133500,40704320,6020,6020,6020,6020,0
|
|
20230825,133400,40704320,6020,6020,6020,6020,0
|
|
20230825,133300,40704320,6020,6020,6020,6020,0
|
|
20230825,133200,40704320,6020,6020,6020,6020,0
|
|
20230825,133100,40704320,6020,6020,6020,6020,0
|
|
20230825,133000,40704320,6020,6020,6020,6020,0
|
|
20230825,132900,40704320,6020,6020,6020,6020,1
|
|
20230825,132800,40698300,6020,6020,6020,6020,0
|
|
20230825,132700,40698300,6020,6020,6020,6020,0
|
|
20230825,132600,40698300,6020,6020,6020,6020,0
|
|
20230825,132500,40698300,6020,6020,6020,6020,10
|
|
20230825,132400,40638100,6020,6020,6020,6020,0
|
|
20230825,132300,40638100,6020,6020,6020,6020,0
|
|
20230825,132200,40638100,6020,6020,6020,6020,0
|
|
20230825,132100,40638100,6020,6020,6020,6020,0
|
|
20230825,132000,40638100,6020,6020,6020,6020,0
|
|
20230825,131900,40638100,6020,6020,6020,6020,0
|
|
20230825,131800,40638100,6020,6020,6020,6020,0
|
|
20230825,131700,40638100,6020,6020,6020,6020,0
|
|
20230825,131600,40638100,6020,6020,6020,6020,0
|
|
20230825,131500,40638100,6020,6020,6020,6020,0
|
|
20230825,131400,40638100,6020,6020,6020,6020,0
|
|
20230825,131300,40638100,6020,6020,6020,6020,0
|
|
20230825,131200,40638100,6020,6020,6020,6020,0
|
|
20230825,131100,40638100,6020,6020,6020,6020,0
|
|
20230825,131000,40638100,6020,6020,6020,6020,0
|
|
20230825,130900,40638100,6020,6020,6020,6020,0
|
|
20230825,130800,40638100,6020,6020,6020,6020,0
|
|
20230825,130700,40638100,6020,6020,6020,6020,0
|
|
20230825,130600,40638100,6020,6020,6020,6020,0
|
|
20230825,130500,40638100,6020,6020,6020,6020,0
|
|
20230825,130400,40638100,6020,6020,6020,6020,0
|
|
20230825,130300,40638100,6020,6010,6020,6010,20
|
|
20230825,130200,40517890,6000,6000,6000,6000,13
|
|
20230825,130100,40439890,6000,6000,6000,6000,7
|
|
20230825,130000,40397890,6010,6010,6010,6010,0
|
|
20230825,125900,40397890,6010,6010,6010,6010,0
|
|
20230825,125800,40397890,6010,6010,6010,6010,0
|
|
20230825,125700,40397890,6010,6010,6010,6010,0
|
|
20230825,125600,40397890,6010,6010,6010,6010,10
|
|
20230825,125500,40337790,6010,6010,6010,6010,0
|
|
20230825,125400,40337790,6010,6010,6010,6010,0
|
|
20230825,125300,40337790,6010,6010,6010,6010,0
|
|
20230825,125200,40337790,6010,6010,6010,6010,0
|
|
20230825,125100,40337790,6010,6010,6010,6010,0
|
|
20230825,125000,40337790,6010,6010,6010,6010,0
|
|
20230825,124900,40337790,6010,6010,6010,6010,0
|
|
20230825,124800,40337790,6010,6010,6010,6010,1
|
|
20230825,124700,40331780,5990,5990,5990,5990,0
|
|
20230825,124600,40331780,5990,5990,5990,5990,0
|
|
20230825,124500,40331780,5990,5990,5990,5990,5
|
|
20230825,124400,40301830,6020,6020,6020,6020,0
|
|
20230825,124300,40301830,6020,6020,6020,6020,0
|
|
20230825,124200,40301830,6020,6020,6020,6020,0
|
|
20230825,124100,40301830,6020,6020,6020,6020,0
|
|
20230825,124000,40301830,6020,6020,6020,6020,0
|
|
20230825,123900,40301830,6020,6020,6020,6020,0
|
|
20230825,123800,40301830,6020,6020,6020,6020,1
|
|
20230825,123700,40295810,5990,5990,5990,5990,1
|
|
20230825,123600,40289820,5980,5980,5980,5980,1
|
|
20230825,123500,40283840,5980,5980,5980,5980,0
|
|
20230825,123400,40283840,5980,5980,5990,5980,63
|
|
20230825,123300,39907080,5980,6010,6010,5980,211
|
|
20230825,123200,38643750,6020,6030,6030,6020,137
|
|
20230825,123100,37817740,6040,6040,6040,6040,0
|
|
20230825,123000,37817740,6040,6040,6040,6040,0
|
|
20230825,122900,37817740,6040,6040,6040,6040,0
|
|
20230825,122800,37817740,6040,6040,6040,6040,0
|
|
20230825,122700,37817740,6040,6040,6040,6040,0
|
|
20230825,122600,37817740,6040,6040,6040,6040,0
|
|
20230825,122500,37817740,6040,6040,6040,6040,0
|
|
20230825,122400,37817740,6040,6040,6040,6040,0
|
|
20230825,122300,37817740,6040,6040,6040,6040,0
|
|
20230825,122200,37817740,6040,6040,6040,6040,0
|
|
20230825,122100,37817740,6040,6040,6040,6040,0
|
|
20230825,122000,37817740,6040,6040,6040,6040,0
|
|
20230825,121900,37817740,6040,6040,6040,6040,0
|
|
20230825,121800,37817740,6040,6040,6040,6040,0
|
|
20230825,121700,37817740,6040,6040,6040,6040,0
|
|
20230825,121600,37817740,6040,6040,6040,6040,0
|
|
20230825,121500,37817740,6040,6040,6040,6040,0
|
|
20230825,121400,37817740,6040,6040,6040,6040,0
|
|
20230825,121300,37817740,6040,6040,6040,6040,0
|
|
20230825,121200,37817740,6040,6040,6040,6040,0
|
|
20230825,121100,37817740,6040,6040,6040,6040,0
|
|
20230825,121000,37817740,6040,6040,6040,6040,0
|
|
20230825,120900,37817740,6040,6040,6040,6040,0
|
|
20230825,120800,37817740,6040,6040,6040,6040,0
|
|
20230825,120700,37817740,6040,6040,6040,6040,0
|
|
20230825,120600,37817740,6040,6040,6040,6040,0
|
|
20230825,120500,37817740,6040,6040,6040,6040,0
|
|
20230825,120400,37817740,6040,6040,6040,6040,0
|
|
20230825,120300,37817740,6040,6040,6040,6040,0
|
|
20230825,120200,37817740,6040,6040,6040,6040,0
|
|
20230825,120100,37817740,6040,6040,6040,6040,0
|
|
20230825,120000,37817740,6040,6040,6040,6040,0
|
|
20230825,115900,37817740,6040,6050,6050,6040,10
|
|
20230825,115800,37757310,6040,6040,6040,6040,0
|
|
20230825,115700,37757310,6040,6040,6040,6040,0
|
|
20230825,115600,37757310,6040,6040,6040,6040,0
|
|
20230825,115500,37757310,6040,6040,6040,6040,0
|
|
20230825,115400,37757310,6040,6040,6040,6040,11
|
|
20230825,115300,37690870,6050,6050,6050,6050,0
|
|
20230825,115200,37690870,6050,6050,6050,6050,0
|
|
20230825,115100,37690870,6050,6050,6050,6050,0
|
|
20230825,115000,37690870,6050,6050,6050,6050,0
|
|
20230825,114900,37690870,6050,6050,6050,6050,0
|
|
20230825,114800,37690870,6050,6050,6050,6050,0
|
|
20230825,114700,37690870,6050,6050,6050,6050,0
|
|
20230825,114600,37690870,6050,6050,6050,6050,0
|
|
20230825,114500,37690870,6050,6050,6050,6050,0
|
|
20230825,114400,37690870,6050,6050,6050,6050,0
|
|
20230825,114300,37690870,6050,6050,6050,6050,0
|
|
20230825,114200,37690870,6050,6050,6050,6050,0
|
|
20230825,114100,37690870,6050,6050,6050,6050,0
|
|
20230825,114000,37690870,6050,6050,6050,6050,0
|
|
20230825,113900,37690870,6050,6050,6050,6050,0
|
|
20230825,113800,37690870,6050,6050,6050,6050,0
|
|
20230825,113700,37690870,6050,6050,6050,6050,0
|
|
20230825,113600,37690870,6050,6050,6050,6050,0
|
|
20230825,113500,37690870,6050,6050,6050,6050,0
|
|
20230825,113400,37690870,6050,6050,6050,6050,0
|
|
20230825,113300,37690870,6050,6050,6050,6050,0
|
|
20230825,113200,37690870,6050,6050,6050,6050,9
|
|
20230825,113100,37636420,6050,6050,6050,6050,1
|
|
20230825,113000,37630370,6050,6040,6050,6040,24
|
|
20230825,112900,37485210,6060,6040,6060,6040,24
|
|
20230825,112800,37340200,6060,6010,6060,6010,96
|
|
20230825,112700,36762590,6010,6010,6010,6010,0
|
|
20230825,112600,36762590,6010,6010,6010,6010,0
|
|
20230825,112500,36762590,6010,6010,6010,6010,15
|
|
20230825,112400,36672440,6010,6010,6010,6010,50
|
|
20230825,112300,36371940,6020,6020,6020,6020,0
|
|
20230825,112200,36371940,6020,6020,6020,6020,1
|
|
20230825,112100,36365920,6000,6000,6000,6000,10
|
|
20230825,112000,36305920,6020,6010,6020,6010,2
|
|
20230825,111900,36293890,5990,5990,5990,5990,0
|
|
20230825,111800,36293890,5990,6010,6010,5990,303
|
|
20230825,111700,34478820,6010,5990,6010,5990,142
|
|
20230825,111600,33626100,5950,5950,5950,5950,0
|
|
20230825,111500,33626100,5950,5950,5950,5950,0
|
|
20230825,111400,33626100,5950,5990,5990,5950,200
|
|
20230825,111300,32433170,5950,6020,6020,5950,1800
|
|
20230825,111200,21693340,6060,6060,6060,6060,0
|
|
20230825,111100,21693340,6060,6060,6060,6060,0
|
|
20230825,111000,21693340,6060,6060,6060,6060,0
|
|
20230825,110900,21693340,6060,6060,6060,6060,0
|
|
20230825,110800,21693340,6060,6060,6060,6060,0
|
|
20230825,110700,21693340,6060,6060,6060,6060,0
|
|
20230825,110600,21693340,6060,6060,6060,6060,0
|
|
20230825,110500,21693340,6060,6060,6060,6060,0
|
|
20230825,110400,21693340,6060,6060,6060,6060,0
|
|
20230825,110300,21693340,6060,6060,6060,6060,0
|
|
20230825,110200,21693340,6060,6060,6060,6060,0
|
|
20230825,110100,21693340,6060,6060,6060,6060,0
|
|
20230825,110000,21693340,6060,6060,6060,6060,10
|
|
20230825,105900,21632740,6060,6060,6060,6060,0
|
|
20230825,105800,21632740,6060,6060,6060,6060,0
|
|
20230825,105700,21632740,6060,6060,6060,6060,0
|
|
20230825,105600,21632740,6060,6060,6060,6060,0
|
|
20230825,105500,21632740,6060,6060,6060,6060,1
|
|
20230825,105400,21626680,6060,6010,6060,6010,246
|
|
20230825,105300,20148170,6010,6010,6010,6010,2
|
|
20230825,105200,20136150,6000,6000,6000,6000,175
|
|
20230825,105100,19086150,6000,6000,6000,6000,0
|
|
20230825,105000,19086150,6000,6040,6040,6000,322
|
|
20230825,104900,17154110,5990,6020,6020,5990,156
|
|
20230825,104800,16218230,6060,6060,6060,6060,0
|
|
20230825,104700,16218230,6060,6060,6060,6060,0
|
|
20230825,104600,16218230,6060,6060,6060,6060,0
|
|
20230825,104500,16218230,6060,6060,6060,6060,3
|
|
20230825,104400,16200050,6060,6060,6060,6060,0
|
|
20230825,104300,16200050,6060,6060,6060,6060,0
|
|
20230825,104200,16200050,6060,6060,6060,6060,0
|
|
20230825,104100,16200050,6060,6060,6060,6060,0
|
|
20230825,104000,16200050,6060,6060,6060,6060,0
|
|
20230825,103900,16200050,6060,6060,6060,6060,0
|
|
20230825,103800,16200050,6060,6060,6060,6060,0
|
|
20230825,103700,16200050,6060,6060,6060,6060,0
|
|
20230825,103600,16200050,6060,6060,6060,6060,0
|
|
20230825,103500,16200050,6060,6060,6060,6060,0
|
|
20230825,103400,16200050,6060,6060,6060,6060,0
|
|
20230825,103300,16200050,6060,6060,6060,6060,0
|
|
20230825,103200,16200050,6060,6060,6060,6060,0
|
|
20230825,103100,16200050,6060,6040,6060,6040,106
|
|
20230825,103000,15559790,6010,6010,6010,6010,0
|
|
20230825,102900,15559790,6010,6010,6010,6010,0
|
|
20230825,102800,15559790,6010,6010,6010,6010,0
|
|
20230825,102700,15559790,6010,6030,6030,6010,398
|
|
20230825,102600,13164000,6030,6030,6030,6030,403
|
|
20230825,102500,10733910,6020,6070,6070,6020,272
|
|
20230825,102400,9093180,6080,6080,6080,6080,0
|
|
20230825,102300,9093180,6080,6080,6080,6080,0
|
|
20230825,102200,9093180,6080,6080,6080,6080,0
|
|
20230825,102100,9093180,6080,6080,6080,6080,6
|
|
20230825,102000,9056700,6080,6080,6080,6080,0
|
|
20230825,101900,9056700,6080,6080,6080,6080,0
|
|
20230825,101800,9056700,6080,6080,6080,6080,0
|
|
20230825,101700,9056700,6080,6080,6080,6080,0
|
|
20230825,101600,9056700,6080,6080,6080,6080,0
|
|
20230825,101500,9056700,6080,6080,6080,6080,0
|
|
20230825,101400,9056700,6080,6080,6080,6080,0
|
|
20230825,101300,9056700,6080,6080,6080,6080,0
|
|
20230825,101200,9056700,6080,6080,6080,6080,0
|
|
20230825,101100,9056700,6080,6080,6080,6080,408
|
|
20230825,101000,6576060,6080,6080,6080,6080,0
|
|
20230825,100900,6576060,6080,6080,6080,6080,0
|
|
20230825,100800,6576060,6080,6080,6080,6080,0
|
|
20230825,100700,6576060,6080,6080,6080,6080,0
|
|
20230825,100600,6576060,6080,6050,6080,6050,32
|
|
20230825,100500,6382120,6060,6060,6060,6060,0
|
|
20230825,100400,6382120,6060,6060,6060,6060,0
|
|
20230825,100300,6382120,6060,6060,6060,6060,0
|
|
20230825,100200,6382120,6060,6060,6060,6060,0
|
|
20230825,100100,6382120,6060,6060,6060,6060,0
|
|
20230825,100000,6382120,6060,6060,6060,6060,0
|
|
20230825,095900,6382120,6060,6060,6060,6060,0
|
|
20230825,095800,6382120,6060,6060,6060,6060,0
|
|
20230825,095700,6382120,6060,6060,6060,6060,0
|
|
20230825,095600,6382120,6060,6060,6060,6060,0
|
|
20230825,095500,6382120,6060,6060,6060,6060,0
|
|
20230825,095400,6382120,6060,6060,6060,6060,0
|
|
20230825,095300,6382120,6060,6060,6060,6060,0
|
|
20230825,095200,6382120,6060,6060,6060,6060,0
|
|
20230825,095100,6382120,6060,6030,6060,6030,64
|
|
20230825,095000,5995680,6020,6020,6020,6020,410
|
|
20230825,094900,3527480,6030,6030,6030,6030,0
|
|
20230825,094800,3527480,6030,6030,6030,6030,0
|
|
20230825,094700,3527480,6030,6030,6030,6030,0
|
|
20230825,094600,3527480,6030,6030,6030,6030,0
|
|
20230825,094500,3527480,6030,6030,6030,6030,9
|
|
20230825,094400,3473210,6040,6040,6040,6040,1
|
|
20230825,094300,3467170,6080,6080,6080,6080,0
|
|
20230825,094200,3467170,6080,6080,6080,6080,0
|
|
20230825,094100,3467170,6080,6080,6080,6080,0
|
|
20230825,094000,3467170,6080,6080,6080,6080,0
|
|
20230825,093900,3467170,6080,6080,6080,6080,0
|
|
20230825,093800,3467170,6080,6080,6080,6080,0
|
|
20230825,093700,3467170,6080,6080,6080,6080,0
|
|
20230825,093600,3467170,6080,6080,6080,6080,0
|
|
20230825,093500,3467170,6080,6080,6080,6080,0
|
|
20230825,093400,3467170,6080,6080,6080,6080,0
|
|
20230825,093300,3467170,6080,6080,6080,6080,0
|
|
20230825,093200,3467170,6080,6080,6080,6080,0
|
|
20230825,093100,3467170,6080,6080,6080,6080,0
|
|
20230825,093000,3467170,6080,6080,6080,6080,0
|
|
20230825,092900,3467170,6080,6080,6080,6080,0
|
|
20230825,092800,3467170,6080,6080,6080,6080,0
|
|
20230825,092700,3467170,6080,6080,6080,6080,0
|
|
20230825,092600,3467170,6080,6080,6080,6080,0
|
|
20230825,092500,3467170,6080,6080,6080,6080,0
|
|
20230825,092400,3467170,6080,6080,6080,6080,0
|
|
20230825,092300,3467170,6080,6080,6080,6080,0
|
|
20230825,092200,3467170,6080,6080,6080,6080,0
|
|
20230825,092100,3467170,6080,6080,6080,6080,0
|
|
20230825,092000,3467170,6080,6080,6080,6080,0
|
|
20230825,091900,3467170,6080,6080,6080,6080,0
|
|
20230825,091800,3467170,6080,6000,6080,6000,435
|
|
20230825,091700,853950,6000,6000,6000,6000,0
|
|
20230825,091600,853950,6000,6000,6000,6000,1
|
|
20230825,091500,847950,6000,6000,6000,6000,0
|
|
20230825,091400,847950,6000,6000,6000,6000,0
|
|
20230825,091300,847950,6000,6000,6000,6000,0
|
|
20230825,091200,847950,6000,6000,6000,6000,1
|
|
20230825,091100,841950,6000,6000,6000,6000,2
|
|
20230825,091000,829950,5960,5960,5960,5960,100
|
|
20230825,090900,233950,6000,6000,6000,6000,0
|
|
20230825,090800,233950,6000,6000,6000,6000,0
|
|
20230825,090700,233950,6000,6000,6000,6000,0
|
|
20230825,090600,233950,6000,6000,6000,6000,0
|
|
20230825,090500,233950,6000,6000,6000,6000,0
|
|
20230825,090400,233950,6000,6000,6000,6000,0
|
|
20230825,090300,233950,6000,6000,6000,6000,0
|
|
20230825,090200,233950,6000,6000,6000,6000,0
|
|
20230825,090100,233950,6000,6000,6000,5970,3
|
|
20230825,090000,215980,5980,6000,6000,5980,36
|