681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,201800,71656710,6900,6900,6900,6900,248
|
|
20230825,201700,71656710,6900,6900,6900,6900,0
|
|
20230825,201600,71656710,6900,6900,6900,6900,0
|
|
20230825,201500,71656710,6900,6900,6900,6900,0
|
|
20230825,201400,71656710,6900,6900,6900,6900,0
|
|
20230825,201300,71656710,6900,6900,6900,6900,0
|
|
20230825,201200,71656710,6900,6900,6900,6900,0
|
|
20230825,201100,71656710,6900,6900,6900,6900,0
|
|
20230825,201000,71656710,6900,6900,6900,6900,0
|
|
20230825,200900,71656710,6900,6900,6900,6900,0
|
|
20230825,200800,71656710,6900,6900,6900,6900,0
|
|
20230825,200700,71656710,6900,6900,6900,6900,0
|
|
20230825,200600,71656710,6900,6900,6900,6900,0
|
|
20230825,200500,71656710,6900,6900,6900,6900,0
|
|
20230825,200400,71656710,6900,6900,6900,6900,0
|
|
20230825,200300,71656710,6900,6900,6900,6900,0
|
|
20230825,200200,71656710,6900,6900,6900,6900,0
|
|
20230825,200100,71656710,6900,6900,6900,6900,0
|
|
20230825,200000,71656710,6900,6900,6900,6900,0
|
|
20230825,195900,71656710,6900,6900,6900,6900,0
|
|
20230825,195800,71656710,6900,6900,6900,6900,0
|
|
20230825,195700,71656710,6900,6900,6900,6900,0
|
|
20230825,195600,71656710,6900,6900,6900,6900,0
|
|
20230825,195500,71656710,6900,6900,6900,6900,0
|
|
20230825,195400,71656710,6900,6900,6900,6900,0
|
|
20230825,195300,71656710,6900,6900,6900,6900,0
|
|
20230825,195200,71656710,6900,6900,6900,6900,0
|
|
20230825,195100,71656710,6900,6900,6900,6900,0
|
|
20230825,195000,71656710,6900,6900,6900,6900,0
|
|
20230825,194900,71656710,6900,6900,6900,6900,0
|
|
20230825,194800,71656710,6900,6900,6900,6900,248
|
|
20230825,194700,71656710,6900,6900,6900,6900,0
|
|
20230825,194600,71656710,6900,6900,6900,6900,0
|
|
20230825,194500,71656710,6900,6900,6900,6900,0
|
|
20230825,194400,71656710,6900,6900,6900,6900,0
|
|
20230825,194300,71656710,6900,6900,6900,6900,0
|
|
20230825,194200,71656710,6900,6900,6900,6900,0
|
|
20230825,194100,71656710,6900,6900,6900,6900,0
|
|
20230825,194000,71656710,6900,6900,6900,6900,0
|
|
20230825,193900,71656710,6900,6900,6900,6900,0
|
|
20230825,193800,71656710,6900,6900,6900,6900,0
|
|
20230825,193700,71656710,6900,6900,6900,6900,0
|
|
20230825,193600,71656710,6900,6900,6900,6900,0
|
|
20230825,193500,71656710,6900,6900,6900,6900,0
|
|
20230825,193400,71656710,6900,6900,6900,6900,0
|
|
20230825,193300,71656710,6900,6900,6900,6900,0
|
|
20230825,193200,71656710,6900,6900,6900,6900,0
|
|
20230825,193100,71656710,6900,6900,6900,6900,0
|
|
20230825,193000,71656710,6900,6900,6900,6900,0
|
|
20230825,192900,71656710,6900,6900,6900,6900,0
|
|
20230825,192800,71656710,6900,6900,6900,6900,0
|
|
20230825,192700,71656710,6900,6900,6900,6900,0
|
|
20230825,192600,71656710,6900,6900,6900,6900,0
|
|
20230825,192500,71656710,6900,6900,6900,6900,0
|
|
20230825,192400,71656710,6900,6900,6900,6900,0
|
|
20230825,192300,71656710,6900,6900,6900,6900,0
|
|
20230825,192200,71656710,6900,6900,6900,6900,0
|
|
20230825,192100,71656710,6900,6900,6900,6900,0
|
|
20230825,192000,71656710,6900,6900,6900,6900,0
|
|
20230825,191900,71656710,6900,6900,6900,6900,0
|
|
20230825,191800,71656710,6900,6900,6900,6900,248
|
|
20230825,191700,71656710,6900,6900,6900,6900,0
|
|
20230825,191600,71656710,6900,6900,6900,6900,0
|
|
20230825,191500,71656710,6900,6900,6900,6900,0
|
|
20230825,191400,71656710,6900,6900,6900,6900,0
|
|
20230825,191300,71656710,6900,6900,6900,6900,0
|
|
20230825,191200,71656710,6900,6900,6900,6900,0
|
|
20230825,191100,71656710,6900,6900,6900,6900,0
|
|
20230825,191000,71656710,6900,6900,6900,6900,0
|
|
20230825,190900,71656710,6900,6900,6900,6900,0
|
|
20230825,190800,71656710,6900,6900,6900,6900,0
|
|
20230825,190700,71656710,6900,6900,6900,6900,0
|
|
20230825,190600,71656710,6900,6900,6900,6900,0
|
|
20230825,190500,71656710,6900,6900,6900,6900,0
|
|
20230825,190400,71656710,6900,6900,6900,6900,0
|
|
20230825,190300,71656710,6900,6900,6900,6900,0
|
|
20230825,190200,71656710,6900,6900,6900,6900,0
|
|
20230825,190100,71656710,6900,6900,6900,6900,0
|
|
20230825,190000,71656710,6900,6900,6900,6900,0
|
|
20230825,185900,71656710,6900,6900,6900,6900,0
|
|
20230825,185800,71656710,6900,6900,6900,6900,0
|
|
20230825,185700,71656710,6900,6900,6900,6900,0
|
|
20230825,185600,71656710,6900,6900,6900,6900,0
|
|
20230825,185500,71656710,6900,6900,6900,6900,0
|
|
20230825,185400,71656710,6900,6900,6900,6900,0
|
|
20230825,185300,71656710,6900,6900,6900,6900,0
|
|
20230825,185200,71656710,6900,6900,6900,6900,0
|
|
20230825,185100,71656710,6900,6900,6900,6900,0
|
|
20230825,185000,71656710,6900,6900,6900,6900,0
|
|
20230825,184900,71656710,6900,6900,6900,6900,0
|
|
20230825,184800,71656710,6900,6900,6900,6900,248
|
|
20230825,184700,71656710,6900,6900,6900,6900,0
|
|
20230825,184600,71656710,6900,6900,6900,6900,0
|
|
20230825,184500,71656710,6900,6900,6900,6900,0
|
|
20230825,184400,71656710,6900,6900,6900,6900,0
|
|
20230825,184300,71656710,6900,6900,6900,6900,0
|
|
20230825,184200,71656710,6900,6900,6900,6900,0
|
|
20230825,184100,71656710,6900,6900,6900,6900,0
|
|
20230825,184000,71656710,6900,6900,6900,6900,0
|
|
20230825,183900,71656710,6900,6900,6900,6900,0
|
|
20230825,183800,71656710,6900,6900,6900,6900,0
|
|
20230825,183700,71656710,6900,6900,6900,6900,0
|
|
20230825,183600,71656710,6900,6900,6900,6900,0
|
|
20230825,183500,71656710,6900,6900,6900,6900,0
|
|
20230825,183400,71656710,6900,6900,6900,6900,0
|
|
20230825,183300,71656710,6900,6900,6900,6900,0
|
|
20230825,183200,71656710,6900,6900,6900,6900,0
|
|
20230825,183100,71656710,6900,6900,6900,6900,0
|
|
20230825,183000,71656710,6900,6900,6900,6900,0
|
|
20230825,182900,71656710,6900,6900,6900,6900,0
|
|
20230825,182800,71656710,6900,6900,6900,6900,0
|
|
20230825,182700,71656710,6900,6900,6900,6900,0
|
|
20230825,182600,71656710,6900,6900,6900,6900,0
|
|
20230825,182500,71656710,6900,6900,6900,6900,0
|
|
20230825,182400,71656710,6900,6900,6900,6900,0
|
|
20230825,182300,71656710,6900,6900,6900,6900,0
|
|
20230825,182200,71656710,6900,6900,6900,6900,0
|
|
20230825,182100,71656710,6900,6900,6900,6900,0
|
|
20230825,182000,71656710,6900,6900,6900,6900,0
|
|
20230825,181900,71656710,6900,6900,6900,6900,0
|
|
20230825,181800,71656710,6900,6900,6900,6900,248
|
|
20230825,181700,71656710,6900,6900,6900,6900,0
|
|
20230825,181600,71656710,6900,6900,6900,6900,0
|
|
20230825,181500,71656710,6900,6900,6900,6900,0
|
|
20230825,181400,71656710,6900,6900,6900,6900,0
|
|
20230825,181300,71656710,6900,6900,6900,6900,0
|
|
20230825,181200,71656710,6900,6900,6900,6900,0
|
|
20230825,181100,71656710,6900,6900,6900,6900,0
|
|
20230825,181000,71656710,6900,6900,6900,6900,0
|
|
20230825,180900,71656710,6900,6900,6900,6900,0
|
|
20230825,180800,71656710,6900,6900,6900,6900,0
|
|
20230825,180700,71656710,6900,6900,6900,6900,0
|
|
20230825,180600,71656710,6900,6900,6900,6900,0
|
|
20230825,180500,71656710,6900,6900,6900,6900,0
|
|
20230825,180400,71656710,6900,6900,6900,6900,0
|
|
20230825,180300,71656710,6900,6900,6900,6900,0
|
|
20230825,180200,71656710,6900,6900,6900,6900,0
|
|
20230825,180100,71656710,6900,6900,6900,6900,0
|
|
20230825,180000,71656710,6900,6900,6900,6900,0
|
|
20230825,175900,71656710,6900,6900,6900,6900,0
|
|
20230825,175800,71656710,6900,6900,6900,6900,0
|
|
20230825,175700,71656710,6900,6900,6900,6900,0
|
|
20230825,175600,71656710,6900,6900,6900,6900,0
|
|
20230825,175500,71656710,6900,6900,6900,6900,0
|
|
20230825,175400,71656710,6900,6900,6900,6900,0
|
|
20230825,175300,71656710,6900,6900,6900,6900,0
|
|
20230825,175200,71656710,6900,6900,6900,6900,0
|
|
20230825,175100,71656710,6900,6900,6900,6900,0
|
|
20230825,175000,71656710,6900,6900,6900,6900,0
|
|
20230825,174900,71656710,6900,6900,6900,6900,0
|
|
20230825,174800,71656710,6900,6900,6900,6900,248
|
|
20230825,174700,71656710,6900,6900,6900,6900,0
|
|
20230825,174600,71656710,6900,6900,6900,6900,0
|
|
20230825,174500,71656710,6900,6900,6900,6900,0
|
|
20230825,174400,71656710,6900,6900,6900,6900,0
|
|
20230825,174300,71656710,6900,6900,6900,6900,0
|
|
20230825,174200,71656710,6900,6900,6900,6900,0
|
|
20230825,174100,71656710,6900,6900,6900,6900,0
|
|
20230825,174000,71656710,6900,6900,6900,6900,0
|
|
20230825,173900,71656710,6900,6900,6900,6900,0
|
|
20230825,173800,71656710,6900,6900,6900,6900,0
|
|
20230825,173700,71656710,6900,6900,6900,6900,0
|
|
20230825,173600,71656710,6900,6900,6900,6900,0
|
|
20230825,173500,71656710,6900,6900,6900,6900,0
|
|
20230825,173400,71656710,6900,6900,6900,6900,0
|
|
20230825,173300,71656710,6900,6900,6900,6900,0
|
|
20230825,173200,71656710,6900,6900,6900,6900,0
|
|
20230825,173100,71656710,6900,6900,6900,6900,0
|
|
20230825,173000,71656710,6900,6900,6900,6900,0
|
|
20230825,172900,71656710,6900,6900,6900,6900,0
|
|
20230825,172800,71656710,6900,6900,6900,6900,0
|
|
20230825,172700,71656710,6900,6900,6900,6900,0
|
|
20230825,172600,71656710,6900,6900,6900,6900,0
|
|
20230825,172500,71656710,6900,6900,6900,6900,0
|
|
20230825,172400,71656710,6900,6900,6900,6900,0
|
|
20230825,172300,71656710,6900,6900,6900,6900,0
|
|
20230825,172200,71656710,6900,6900,6900,6900,0
|
|
20230825,172100,71656710,6900,6900,6900,6900,0
|
|
20230825,172000,71656710,6900,6900,6900,6900,0
|
|
20230825,171900,71656710,6900,6900,6900,6900,0
|
|
20230825,171800,71656710,6900,6900,6900,6900,248
|
|
20230825,171700,71656710,6900,6900,6900,6900,0
|
|
20230825,171600,71656710,6900,6900,6900,6900,0
|
|
20230825,171500,71656710,6900,6900,6900,6900,0
|
|
20230825,171400,71656710,6900,6900,6900,6900,0
|
|
20230825,171300,71656710,6900,6900,6900,6900,0
|
|
20230825,171200,71656710,6900,6900,6900,6900,0
|
|
20230825,171100,71656710,6900,6900,6900,6900,0
|
|
20230825,171000,71656710,6900,6900,6900,6900,0
|
|
20230825,170900,71656710,6900,6900,6900,6900,0
|
|
20230825,170800,71656710,6900,6900,6900,6900,0
|
|
20230825,170700,71656710,6900,6900,6900,6900,0
|
|
20230825,170600,71656710,6900,6900,6900,6900,0
|
|
20230825,170500,71656710,6900,6900,6900,6900,0
|
|
20230825,170400,71656710,6900,6900,6900,6900,0
|
|
20230825,170300,71656710,6900,6900,6900,6900,0
|
|
20230825,170200,71656710,6900,6900,6900,6900,0
|
|
20230825,170100,71656710,6900,6900,6900,6900,0
|
|
20230825,170000,71656710,6900,6900,6900,6900,0
|
|
20230825,165900,71656710,6900,6900,6900,6900,0
|
|
20230825,165800,71656710,6900,6900,6900,6900,0
|
|
20230825,165700,71656710,6900,6900,6900,6900,0
|
|
20230825,165600,71656710,6900,6900,6900,6900,0
|
|
20230825,165500,71656710,6900,6900,6900,6900,0
|
|
20230825,165400,71656710,6900,6900,6900,6900,0
|
|
20230825,165300,71656710,6900,6900,6900,6900,0
|
|
20230825,165200,71656710,6900,6900,6900,6900,0
|
|
20230825,165100,71656710,6900,6900,6900,6900,0
|
|
20230825,165000,71656710,6900,6900,6900,6900,0
|
|
20230825,164900,71656710,6900,6900,6900,6900,0
|
|
20230825,164800,71656710,6900,6900,6900,6900,248
|
|
20230825,164700,71656710,6900,6900,6900,6900,0
|
|
20230825,164600,71656710,6900,6900,6900,6900,0
|
|
20230825,164500,71656710,6900,6900,6900,6900,0
|
|
20230825,164400,71656710,6900,6900,6900,6900,0
|
|
20230825,164300,71656710,6900,6900,6900,6900,0
|
|
20230825,164200,71656710,6900,6900,6900,6900,0
|
|
20230825,164100,71656710,6900,6900,6900,6900,0
|
|
20230825,164000,71656710,6900,6900,6900,6900,0
|
|
20230825,163900,71656710,6900,6900,6900,6900,0
|
|
20230825,163800,71656710,6900,6900,6900,6900,0
|
|
20230825,163700,71656710,6900,6900,6900,6900,0
|
|
20230825,163600,71656710,6900,6900,6900,6900,0
|
|
20230825,163500,71656710,6900,6900,6900,6900,0
|
|
20230825,163400,71656710,6900,6900,6900,6900,0
|
|
20230825,163300,71656710,6900,6900,6900,6900,0
|
|
20230825,163200,71656710,6900,6900,6900,6900,0
|
|
20230825,163100,71656710,6900,6900,6900,6900,0
|
|
20230825,163000,71656710,6900,6900,6900,6900,0
|
|
20230825,162900,71656710,6900,6900,6900,6900,0
|
|
20230825,162800,71656710,6900,6900,6900,6900,0
|
|
20230825,162700,71656710,6900,6900,6900,6900,0
|
|
20230825,162600,71656710,6900,6900,6900,6900,0
|
|
20230825,162500,71656710,6900,6900,6900,6900,0
|
|
20230825,162400,71656710,6900,6900,6900,6900,0
|
|
20230825,162300,71656710,6900,6900,6900,6900,0
|
|
20230825,162200,71656710,6900,6900,6900,6900,0
|
|
20230825,162100,71656710,6900,6900,6900,6900,0
|
|
20230825,162000,71656710,6900,6900,6900,6900,0
|
|
20230825,161900,71656710,6900,6900,6900,6900,0
|
|
20230825,161800,71656710,6900,6900,6900,6900,248
|
|
20230825,161700,71656710,6900,6900,6900,6900,0
|
|
20230825,161600,71656710,6900,6900,6900,6900,0
|
|
20230825,161500,71656710,6900,6900,6900,6900,0
|
|
20230825,161400,71656710,6900,6900,6900,6900,0
|
|
20230825,161300,71656710,6900,6900,6900,6900,0
|
|
20230825,161200,71656710,6900,6900,6900,6900,0
|
|
20230825,161100,71656710,6900,6900,6900,6900,0
|
|
20230825,161000,71656710,6900,6900,6900,6900,0
|
|
20230825,160900,71656710,6900,6900,6900,6900,0
|
|
20230825,160800,71656710,6900,6900,6900,6900,0
|
|
20230825,160700,71656710,6900,6900,6900,6900,0
|
|
20230825,160600,71656710,6900,6900,6900,6900,0
|
|
20230825,160500,71656710,6900,6900,6900,6900,0
|
|
20230825,160400,71656710,6900,6900,6900,6900,0
|
|
20230825,160300,71656710,6900,6900,6900,6900,0
|
|
20230825,160200,71656710,6900,6900,6900,6900,0
|
|
20230825,160100,71656710,6900,6900,6900,6900,0
|
|
20230825,160000,71656710,6900,6900,6900,6900,0
|
|
20230825,155900,71656710,6900,6900,6900,6900,0
|
|
20230825,155800,71656710,6900,6900,6900,6900,0
|
|
20230825,155700,71656710,6900,6900,6900,6900,0
|
|
20230825,155600,71656710,6900,6900,6900,6900,0
|
|
20230825,155500,71656710,6900,6900,6900,6900,0
|
|
20230825,155400,71656710,6900,6900,6900,6900,0
|
|
20230825,155300,71656710,6900,6900,6900,6900,0
|
|
20230825,155200,71656710,6900,6900,6900,6900,0
|
|
20230825,155100,71656710,6900,6900,6900,6900,0
|
|
20230825,155000,71656710,6900,6900,6900,6900,0
|
|
20230825,154900,71656710,6900,6900,6900,6900,0
|
|
20230825,154800,71656710,6900,6900,6900,6900,248
|
|
20230825,154700,71656710,6900,6900,6900,6900,0
|
|
20230825,154600,71656710,6900,6900,6900,6900,0
|
|
20230825,154500,71656710,6900,6900,6900,6900,0
|
|
20230825,154400,71656710,6900,6900,6900,6900,0
|
|
20230825,154300,71656710,6900,6900,6900,6900,0
|
|
20230825,154200,71656710,6900,6900,6900,6900,0
|
|
20230825,154100,71656710,6900,6900,6900,6900,0
|
|
20230825,154000,71656710,6900,6900,6900,6900,0
|
|
20230825,153900,71656710,6900,6900,6900,6900,0
|
|
20230825,153800,71656710,6900,6900,6900,6900,0
|
|
20230825,153700,71656710,6900,6900,6900,6900,0
|
|
20230825,153600,71656710,6900,6900,6900,6900,0
|
|
20230825,153500,71656710,6900,6900,6900,6900,0
|
|
20230825,153400,71656710,6900,6900,6900,6900,0
|
|
20230825,153300,71656710,6900,6900,6900,6900,0
|
|
20230825,153200,71656710,6900,6900,6900,6900,0
|
|
20230825,153100,71656710,6900,6900,6900,6900,0
|
|
20230825,153000,71656710,6900,6900,6900,6900,248
|
|
20230825,152900,69945510,6880,6880,6880,6880,0
|
|
20230825,152800,69945510,6880,6880,6880,6880,0
|
|
20230825,152700,69945510,6880,6880,6880,6880,0
|
|
20230825,152600,69945510,6880,6880,6880,6880,0
|
|
20230825,152500,69945510,6880,6880,6880,6880,0
|
|
20230825,152400,69945510,6880,6880,6880,6880,0
|
|
20230825,152300,69945510,6880,6880,6880,6880,0
|
|
20230825,152200,69945510,6880,6880,6880,6880,0
|
|
20230825,152100,69945510,6880,6880,6880,6880,0
|
|
20230825,152000,69945510,6880,6880,6880,6880,0
|
|
20230825,151900,69945510,6880,6880,6880,6790,586
|
|
20230825,151800,65957370,6880,6880,6880,6880,2
|
|
20230825,151700,65943610,6880,6880,6880,6880,2
|
|
20230825,151600,65929850,6880,6880,6880,6880,6
|
|
20230825,151500,65888570,6880,6880,6880,6880,2
|
|
20230825,151400,65874810,6890,6850,6890,6850,46
|
|
20230825,151300,65558970,6850,6850,6850,6850,1
|
|
20230825,151200,65552120,6790,6860,6860,6790,1000
|
|
20230825,151100,58735680,6890,6890,6890,6890,1
|
|
20230825,151000,58728790,6860,6860,6860,6860,0
|
|
20230825,150900,58728790,6860,6860,6860,6860,0
|
|
20230825,150800,58728790,6860,6860,6860,6860,200
|
|
20230825,150700,57356790,6890,6890,6890,6890,70
|
|
20230825,150600,56874490,6890,6890,6890,6890,50
|
|
20230825,150500,56529990,6890,6890,6890,6890,0
|
|
20230825,150400,56529990,6890,6890,6890,6890,0
|
|
20230825,150300,56529990,6890,6890,6890,6890,10
|
|
20230825,150200,56461090,6900,6900,6900,6900,0
|
|
20230825,150100,56461090,6900,6900,6900,6900,0
|
|
20230825,150000,56461090,6900,6900,6900,6900,0
|
|
20230825,145900,56461090,6900,6900,6900,6900,3
|
|
20230825,145800,56440390,6900,6900,6900,6900,7
|
|
20230825,145700,56392090,6900,6890,6900,6890,7
|
|
20230825,145600,56343850,6860,6860,6860,6860,0
|
|
20230825,145500,56343850,6860,6860,6860,6860,17
|
|
20230825,145400,56227230,6890,6890,6890,6890,0
|
|
20230825,145300,56227230,6890,6890,6890,6890,0
|
|
20230825,145200,56227230,6890,6890,6890,6890,0
|
|
20230825,145100,56227230,6890,6890,6890,6890,0
|
|
20230825,145000,56227230,6890,6890,6890,6890,0
|
|
20230825,144900,56227230,6890,6890,6890,6890,0
|
|
20230825,144800,56227230,6890,6890,6890,6890,0
|
|
20230825,144700,56227230,6890,6890,6890,6880,48
|
|
20230825,144600,55896520,6890,6890,6890,6890,0
|
|
20230825,144500,55896520,6890,6890,6890,6890,0
|
|
20230825,144400,55896520,6890,6890,6890,6890,3
|
|
20230825,144300,55875850,6900,6900,6900,6900,0
|
|
20230825,144200,55875850,6900,6900,6900,6900,0
|
|
20230825,144100,55875850,6900,6890,6900,6890,7
|
|
20230825,144000,55827610,6840,6840,6840,6840,0
|
|
20230825,143900,55827610,6840,6840,6840,6840,0
|
|
20230825,143800,55827610,6840,6870,6870,6840,136
|
|
20230825,143700,54896760,6890,6890,6890,6890,0
|
|
20230825,143600,54896760,6890,6890,6890,6890,0
|
|
20230825,143500,54896760,6890,6890,6890,6890,0
|
|
20230825,143400,54896760,6890,6890,6890,6890,0
|
|
20230825,143300,54896760,6890,6890,6890,6890,0
|
|
20230825,143200,54896760,6890,6890,6890,6890,0
|
|
20230825,143100,54896760,6890,6890,6890,6890,0
|
|
20230825,143000,54896760,6890,6890,6890,6890,0
|
|
20230825,142900,54896760,6890,6890,6890,6890,0
|
|
20230825,142800,54896760,6890,6890,6890,6890,0
|
|
20230825,142700,54896760,6890,6890,6890,6890,28
|
|
20230825,142600,54703840,6890,6890,6890,6890,0
|
|
20230825,142500,54703840,6890,6890,6890,6890,0
|
|
20230825,142400,54703840,6890,6890,6890,6890,0
|
|
20230825,142300,54703840,6890,6890,6890,6890,0
|
|
20230825,142200,54703840,6890,6890,6890,6890,0
|
|
20230825,142100,54703840,6890,6890,6890,6890,0
|
|
20230825,142000,54703840,6890,6890,6890,6890,0
|
|
20230825,141900,54703840,6890,6890,6890,6890,1
|
|
20230825,141800,54696950,6890,6890,6890,6890,2
|
|
20230825,141700,54683170,6900,6900,6900,6900,0
|
|
20230825,141600,54683170,6900,6900,6900,6900,0
|
|
20230825,141500,54683170,6900,6900,6900,6900,0
|
|
20230825,141400,54683170,6900,6900,6900,6900,0
|
|
20230825,141300,54683170,6900,6900,6900,6900,0
|
|
20230825,141200,54683170,6900,6900,6900,6900,0
|
|
20230825,141100,54683170,6900,6900,6900,6900,0
|
|
20230825,141000,54683170,6900,6900,6900,6900,1
|
|
20230825,140900,54676270,6840,6840,6840,6840,0
|
|
20230825,140800,54676270,6840,6840,6840,6840,0
|
|
20230825,140700,54676270,6840,6840,6840,6840,0
|
|
20230825,140600,54676270,6840,6870,6870,6840,200
|
|
20230825,140500,53303950,6900,6900,6900,6900,0
|
|
20230825,140400,53303950,6900,6900,6900,6900,0
|
|
20230825,140300,53303950,6900,6900,6900,6900,0
|
|
20230825,140200,53303950,6900,6900,6900,6900,0
|
|
20230825,140100,53303950,6900,6900,6900,6900,0
|
|
20230825,140000,53303950,6900,6900,6900,6900,0
|
|
20230825,135900,53303950,6900,6900,6900,6900,1
|
|
20230825,135800,53297050,6870,6870,6870,6870,0
|
|
20230825,135700,53297050,6870,6870,6870,6870,0
|
|
20230825,135600,53297050,6870,6870,6870,6870,0
|
|
20230825,135500,53297050,6870,6880,6880,6870,69
|
|
20230825,135400,52822850,6870,6870,6870,6870,0
|
|
20230825,135300,52822850,6870,6870,6870,6870,0
|
|
20230825,135200,52822850,6870,6870,6870,6870,0
|
|
20230825,135100,52822850,6870,6870,6870,6870,0
|
|
20230825,135000,52822850,6870,6870,6870,6870,0
|
|
20230825,134900,52822850,6870,6870,6870,6870,0
|
|
20230825,134800,52822850,6870,6870,6870,6870,0
|
|
20230825,134700,52822850,6870,6870,6870,6870,0
|
|
20230825,134600,52822850,6870,6880,6880,6870,365
|
|
20230825,134500,50312960,6880,6890,6890,6880,7
|
|
20230825,134400,50264790,6900,6900,6900,6900,4
|
|
20230825,134300,50237190,6900,6900,6900,6900,0
|
|
20230825,134200,50237190,6900,6900,6900,6900,0
|
|
20230825,134100,50237190,6900,6900,6900,6900,100
|
|
20230825,134000,49547190,6900,6900,6900,6900,0
|
|
20230825,133900,49547190,6900,6900,6900,6900,0
|
|
20230825,133800,49547190,6900,6900,6900,6900,0
|
|
20230825,133700,49547190,6900,6900,6900,6900,0
|
|
20230825,133600,49547190,6900,6900,6900,6900,0
|
|
20230825,133500,49547190,6900,6900,6900,6900,0
|
|
20230825,133400,49547190,6900,6900,6900,6900,0
|
|
20230825,133300,49547190,6900,6900,6900,6900,0
|
|
20230825,133200,49547190,6900,6900,6900,6900,0
|
|
20230825,133100,49547190,6900,6900,6900,6900,0
|
|
20230825,133000,49547190,6900,6900,6900,6900,0
|
|
20230825,132900,49547190,6900,6900,6900,6900,0
|
|
20230825,132800,49547190,6900,6900,6900,6900,0
|
|
20230825,132700,49547190,6900,6900,6900,6900,0
|
|
20230825,132600,49547190,6900,6900,6900,6900,0
|
|
20230825,132500,49547190,6900,6900,6900,6900,0
|
|
20230825,132400,49547190,6900,6900,6900,6900,0
|
|
20230825,132300,49547190,6900,6900,6900,6900,0
|
|
20230825,132200,49547190,6900,6900,6900,6900,0
|
|
20230825,132100,49547190,6900,6900,6900,6900,0
|
|
20230825,132000,49547190,6900,6900,6900,6900,0
|
|
20230825,131900,49547190,6900,6900,6900,6900,0
|
|
20230825,131800,49547190,6900,6900,6900,6900,0
|
|
20230825,131700,49547190,6900,6900,6900,6900,0
|
|
20230825,131600,49547190,6900,6890,6900,6890,30
|
|
20230825,131500,49340240,6900,6900,6900,6900,0
|
|
20230825,131400,49340240,6900,6900,6900,6900,0
|
|
20230825,131300,49340240,6900,6900,6900,6900,0
|
|
20230825,131200,49340240,6900,6900,6900,6900,0
|
|
20230825,131100,49340240,6900,6900,6900,6900,0
|
|
20230825,131000,49340240,6900,6900,6900,6900,0
|
|
20230825,130900,49340240,6900,6900,6900,6900,0
|
|
20230825,130800,49340240,6900,6900,6900,6900,0
|
|
20230825,130700,49340240,6900,6900,6900,6900,0
|
|
20230825,130600,49340240,6900,6900,6900,6900,0
|
|
20230825,130500,49340240,6900,6900,6900,6900,4
|
|
20230825,130400,49312640,6900,6900,6900,6900,0
|
|
20230825,130300,49312640,6900,6900,6900,6900,0
|
|
20230825,130200,49312640,6900,6900,6900,6900,0
|
|
20230825,130100,49312640,6900,6900,6900,6900,3
|
|
20230825,130000,49291940,6890,6890,6890,6890,334
|
|
20230825,125900,46990680,6890,6890,6890,6890,0
|
|
20230825,125800,46990680,6890,6890,6890,6890,824
|
|
20230825,125700,41313320,6890,6890,6890,6890,0
|
|
20230825,125600,41313320,6890,6890,6890,6890,40
|
|
20230825,125500,41037720,6890,6890,6890,6890,0
|
|
20230825,125400,41037720,6890,6890,6890,6890,0
|
|
20230825,125300,41037720,6890,6890,6890,6890,0
|
|
20230825,125200,41037720,6890,6890,6890,6890,0
|
|
20230825,125100,41037720,6890,6890,6890,6890,0
|
|
20230825,125000,41037720,6890,6890,6890,6890,0
|
|
20230825,124900,41037720,6890,6890,6890,6890,0
|
|
20230825,124800,41037720,6890,6890,6890,6890,0
|
|
20230825,124700,41037720,6890,6890,6890,6890,0
|
|
20230825,124600,41037720,6890,6890,6890,6890,0
|
|
20230825,124500,41037720,6890,6890,6890,6890,0
|
|
20230825,124400,41037720,6890,6890,6890,6890,0
|
|
20230825,124300,41037720,6890,6890,6890,6890,0
|
|
20230825,124200,41037720,6890,6890,6890,6890,0
|
|
20230825,124100,41037720,6890,6890,6890,6890,0
|
|
20230825,124000,41037720,6890,6890,6890,6890,1
|
|
20230825,123900,41030830,6890,6890,6890,6890,0
|
|
20230825,123800,41030830,6890,6890,6890,6890,0
|
|
20230825,123700,41030830,6890,6890,6890,6890,0
|
|
20230825,123600,41030830,6890,6890,6890,6890,67
|
|
20230825,123500,40569200,6890,6890,6890,6890,0
|
|
20230825,123400,40569200,6890,6890,6890,6890,0
|
|
20230825,123300,40569200,6890,6890,6890,6890,100
|
|
20230825,123200,39880200,6890,6890,6890,6890,0
|
|
20230825,123100,39880200,6890,6890,6890,6890,0
|
|
20230825,123000,39880200,6890,6890,6890,6890,100
|
|
20230825,122900,39191200,6890,6890,6890,6890,0
|
|
20230825,122800,39191200,6890,6890,6890,6890,37
|
|
20230825,122700,38936270,6890,6890,6890,6890,0
|
|
20230825,122600,38936270,6890,6890,6890,6890,0
|
|
20230825,122500,38936270,6890,6890,6890,6890,0
|
|
20230825,122400,38936270,6890,6890,6890,6890,0
|
|
20230825,122300,38936270,6890,6890,6890,6890,0
|
|
20230825,122200,38936270,6890,6890,6890,6890,0
|
|
20230825,122100,38936270,6890,6890,6890,6890,0
|
|
20230825,122000,38936270,6890,6890,6890,6890,0
|
|
20230825,121900,38936270,6890,6890,6890,6890,0
|
|
20230825,121800,38936270,6890,6890,6890,6890,3
|
|
20230825,121700,38915600,6900,6900,6900,6900,0
|
|
20230825,121600,38915600,6900,6900,6900,6900,0
|
|
20230825,121500,38915600,6900,6900,6900,6900,0
|
|
20230825,121400,38915600,6900,6900,6900,6900,0
|
|
20230825,121300,38915600,6900,6900,6900,6900,0
|
|
20230825,121200,38915600,6900,6900,6900,6900,0
|
|
20230825,121100,38915600,6900,6900,6900,6900,0
|
|
20230825,121000,38915600,6900,6900,6900,6900,0
|
|
20230825,120900,38915600,6900,6900,6900,6900,0
|
|
20230825,120800,38915600,6900,6900,6900,6900,0
|
|
20230825,120700,38915600,6900,6900,6900,6900,3
|
|
20230825,120600,38894900,6860,6860,6860,6860,0
|
|
20230825,120500,38894900,6860,6870,6870,6860,209
|
|
20230825,120400,37460970,6910,6910,6910,6910,0
|
|
20230825,120300,37460970,6910,6910,6910,6910,0
|
|
20230825,120200,37460970,6910,6910,6910,6910,0
|
|
20230825,120100,37460970,6910,6910,6910,6910,0
|
|
20230825,120000,37460970,6910,6910,6910,6910,0
|
|
20230825,115900,37460970,6910,6910,6910,6910,0
|
|
20230825,115800,37460970,6910,6910,6910,6910,0
|
|
20230825,115700,37460970,6910,6910,6910,6910,0
|
|
20230825,115600,37460970,6910,6910,6910,6910,2
|
|
20230825,115500,37447150,6910,6880,6910,6880,950
|
|
20230825,115400,30896320,6880,6880,6880,6880,0
|
|
20230825,115300,30896320,6880,6880,6880,6880,0
|
|
20230825,115200,30896320,6880,6880,6880,6880,0
|
|
20230825,115100,30896320,6880,6880,6880,6880,0
|
|
20230825,115000,30896320,6880,6880,6880,6880,0
|
|
20230825,114900,30896320,6880,6880,6880,6880,0
|
|
20230825,114800,30896320,6880,6880,6880,6880,0
|
|
20230825,114700,30896320,6880,6880,6880,6880,0
|
|
20230825,114600,30896320,6880,6880,6880,6880,0
|
|
20230825,114500,30896320,6880,6880,6880,6880,0
|
|
20230825,114400,30896320,6880,6880,6880,6880,0
|
|
20230825,114300,30896320,6880,6880,6880,6880,0
|
|
20230825,114200,30896320,6880,6880,6880,6880,43
|
|
20230825,114100,30600480,6860,6860,6860,6860,0
|
|
20230825,114000,30600480,6860,6860,6860,6860,300
|
|
20230825,113900,28542480,6870,6870,6870,6870,0
|
|
20230825,113800,28542480,6870,6870,6870,6870,0
|
|
20230825,113700,28542480,6870,6870,6870,6870,0
|
|
20230825,113600,28542480,6870,6870,6870,6870,0
|
|
20230825,113500,28542480,6870,6870,6870,6870,0
|
|
20230825,113400,28542480,6870,6870,6870,6870,0
|
|
20230825,113300,28542480,6870,6870,6870,6870,0
|
|
20230825,113200,28542480,6870,6870,6870,6870,0
|
|
20230825,113100,28542480,6870,6870,6870,6870,0
|
|
20230825,113000,28542480,6870,6870,6870,6870,0
|
|
20230825,112900,28542480,6870,6870,6870,6870,0
|
|
20230825,112800,28542480,6870,6870,6870,6870,0
|
|
20230825,112700,28542480,6870,6870,6870,6870,0
|
|
20230825,112600,28542480,6870,6870,6870,6870,0
|
|
20230825,112500,28542480,6870,6870,6870,6870,0
|
|
20230825,112400,28542480,6870,6870,6870,6870,15
|
|
20230825,112300,28439430,6880,6880,6880,6880,0
|
|
20230825,112200,28439430,6880,6880,6880,6880,0
|
|
20230825,112100,28439430,6880,6880,6880,6880,0
|
|
20230825,112000,28439430,6880,6880,6880,6880,1
|
|
20230825,111900,28432550,6880,6880,6880,6880,209
|
|
20230825,111800,26994630,6880,6880,6880,6880,0
|
|
20230825,111700,26994630,6880,6880,6880,6880,0
|
|
20230825,111600,26994630,6880,6880,6880,6880,0
|
|
20230825,111500,26994630,6880,6880,6880,6880,0
|
|
20230825,111400,26994630,6880,6880,6880,6880,0
|
|
20230825,111300,26994630,6880,6880,6880,6880,0
|
|
20230825,111200,26994630,6880,6880,6880,6880,1
|
|
20230825,111100,26987750,6870,6870,6870,6870,0
|
|
20230825,111000,26987750,6870,6870,6870,6870,0
|
|
20230825,110900,26987750,6870,6870,6870,6870,0
|
|
20230825,110800,26987750,6870,6870,6870,6870,0
|
|
20230825,110700,26987750,6870,6870,6870,6870,0
|
|
20230825,110600,26987750,6870,6870,6870,6870,0
|
|
20230825,110500,26987750,6870,6870,6870,6870,103
|
|
20230825,110400,26280140,6880,6880,6880,6880,0
|
|
20230825,110300,26280140,6880,6880,6880,6880,0
|
|
20230825,110200,26280140,6880,6880,6880,6880,0
|
|
20230825,110100,26280140,6880,6880,6880,6880,0
|
|
20230825,110000,26280140,6880,6880,6880,6880,0
|
|
20230825,105900,26280140,6880,6880,6880,6880,1
|
|
20230825,105800,26273260,6840,6850,6850,6840,27
|
|
20230825,105700,26088380,6850,6850,6850,6850,0
|
|
20230825,105600,26088380,6850,6850,6850,6850,0
|
|
20230825,105500,26088380,6850,6850,6850,6850,0
|
|
20230825,105400,26088380,6850,6850,6850,6850,0
|
|
20230825,105300,26088380,6850,6850,6850,6850,0
|
|
20230825,105200,26088380,6850,6850,6850,6850,0
|
|
20230825,105100,26088380,6850,6850,6850,6850,0
|
|
20230825,105000,26088380,6850,6850,6850,6850,1
|
|
20230825,104900,26081530,6880,6880,6880,6880,0
|
|
20230825,104800,26081530,6880,6880,6880,6880,0
|
|
20230825,104700,26081530,6880,6880,6880,6880,0
|
|
20230825,104600,26081530,6880,6880,6880,6880,0
|
|
20230825,104500,26081530,6880,6860,6880,6860,16
|
|
20230825,104400,25971580,6860,6860,6860,6860,0
|
|
20230825,104300,25971580,6860,6860,6860,6860,0
|
|
20230825,104200,25971580,6860,6860,6860,6860,0
|
|
20230825,104100,25971580,6860,6860,6860,6860,0
|
|
20230825,104000,25971580,6860,6860,6860,6860,0
|
|
20230825,103900,25971580,6860,6860,6860,6860,0
|
|
20230825,103800,25971580,6860,6860,6860,6860,0
|
|
20230825,103700,25971580,6860,6860,6860,6860,0
|
|
20230825,103600,25971580,6860,6860,6860,6860,0
|
|
20230825,103500,25971580,6860,6860,6860,6860,1
|
|
20230825,103400,25964720,6880,6880,6880,6880,0
|
|
20230825,103300,25964720,6880,6880,6880,6880,0
|
|
20230825,103200,25964720,6880,6880,6880,6880,0
|
|
20230825,103100,25964720,6880,6880,6880,6880,0
|
|
20230825,103000,25964720,6880,6880,6880,6880,0
|
|
20230825,102900,25964720,6880,6870,6880,6870,106
|
|
20230825,102800,25236440,6890,6890,6890,6890,1
|
|
20230825,102700,25229550,6840,6840,6840,6840,0
|
|
20230825,102600,25229550,6840,6870,6880,6840,103
|
|
20230825,102500,24522660,6870,6840,6870,6840,23
|
|
20230825,102400,24364950,6840,6840,6850,6840,223
|
|
20230825,102300,22837620,6840,6830,6840,6830,608
|
|
20230825,102200,18682980,6830,6830,6830,6830,0
|
|
20230825,102100,18682980,6830,6830,6830,6830,0
|
|
20230825,102000,18682980,6830,6830,6830,6830,0
|
|
20230825,101900,18682980,6830,6830,6830,6830,200
|
|
20230825,101800,17316980,6830,6830,6830,6830,0
|
|
20230825,101700,17316980,6830,6830,6830,6830,0
|
|
20230825,101600,17316980,6830,6830,6830,6830,0
|
|
20230825,101500,17316980,6830,6830,6830,6830,1
|
|
20230825,101400,17310150,6830,6830,6830,6830,1
|
|
20230825,101300,17303320,6770,6770,6770,6770,0
|
|
20230825,101200,17303320,6770,6770,6770,6770,0
|
|
20230825,101100,17303320,6770,6770,6770,6770,0
|
|
20230825,101000,17303320,6770,6770,6770,6770,0
|
|
20230825,100900,17303320,6770,6770,6770,6770,0
|
|
20230825,100800,17303320,6770,6770,6770,6770,0
|
|
20230825,100700,17303320,6770,6820,6820,6770,1345
|
|
20230825,100600,8184280,6820,6820,6820,6820,0
|
|
20230825,100500,8184280,6820,6820,6820,6820,0
|
|
20230825,100400,8184280,6820,6820,6820,6820,0
|
|
20230825,100300,8184280,6820,6820,6820,6820,0
|
|
20230825,100200,8184280,6820,6820,6820,6820,0
|
|
20230825,100100,8184280,6820,6820,6820,6820,0
|
|
20230825,100000,8184280,6820,6820,6820,6820,0
|
|
20230825,095900,8184280,6820,6820,6820,6820,0
|
|
20230825,095800,8184280,6820,6820,6820,6820,0
|
|
20230825,095700,8184280,6820,6820,6820,6820,0
|
|
20230825,095600,8184280,6820,6820,6820,6820,0
|
|
20230825,095500,8184280,6820,6820,6820,6820,0
|
|
20230825,095400,8184280,6820,6820,6820,6820,0
|
|
20230825,095300,8184280,6820,6820,6820,6820,0
|
|
20230825,095200,8184280,6820,6820,6820,6820,0
|
|
20230825,095100,8184280,6820,6820,6820,6820,0
|
|
20230825,095000,8184280,6820,6820,6820,6820,0
|
|
20230825,094900,8184280,6820,6820,6820,6820,0
|
|
20230825,094800,8184280,6820,6820,6820,6820,0
|
|
20230825,094700,8184280,6820,6820,6820,6820,0
|
|
20230825,094600,8184280,6820,6820,6820,6820,0
|
|
20230825,094500,8184280,6820,6820,6820,6820,0
|
|
20230825,094400,8184280,6820,6820,6820,6820,1
|
|
20230825,094300,8177460,6820,6820,6820,6820,0
|
|
20230825,094200,8177460,6820,6820,6820,6820,1
|
|
20230825,094100,8170640,6820,6820,6820,6820,0
|
|
20230825,094000,8170640,6820,6820,6820,6820,0
|
|
20230825,093900,8170640,6820,6820,6820,6820,0
|
|
20230825,093800,8170640,6820,6820,6820,6820,0
|
|
20230825,093700,8170640,6820,6820,6820,6820,1
|
|
20230825,093600,8163820,6820,6820,6820,6820,1
|
|
20230825,093500,8157000,6830,6830,6830,6830,1
|
|
20230825,093400,8150170,6830,6830,6830,6830,0
|
|
20230825,093300,8150170,6830,6830,6830,6830,1
|
|
20230825,093200,8143340,6830,6830,6830,6830,0
|
|
20230825,093100,8143340,6830,6830,6830,6830,0
|
|
20230825,093000,8143340,6830,6820,6830,6820,10
|
|
20230825,092900,8075110,6770,6770,6770,6770,0
|
|
20230825,092800,8075110,6770,6790,6790,6770,200
|
|
20230825,092700,6718350,6780,6820,6820,6770,558
|
|
20230825,092600,2934500,6820,6820,6820,6820,0
|
|
20230825,092500,2934500,6820,6820,6820,6820,63
|
|
20230825,092400,2504840,6820,6820,6820,6820,1
|
|
20230825,092300,2498020,6840,6840,6840,6840,3
|
|
20230825,092200,2477500,6820,6820,6820,6820,0
|
|
20230825,092100,2477500,6820,6820,6820,6820,0
|
|
20230825,092000,2477500,6820,6820,6820,6820,0
|
|
20230825,091900,2477500,6820,6820,6820,6820,0
|
|
20230825,091800,2477500,6820,6820,6820,6820,0
|
|
20230825,091700,2477500,6820,6820,6820,6820,0
|
|
20230825,091600,2477500,6820,6820,6820,6820,0
|
|
20230825,091500,2477500,6820,6820,6820,6820,0
|
|
20230825,091400,2477500,6820,6820,6820,6820,1
|
|
20230825,091300,2470680,6840,6840,6840,6840,0
|
|
20230825,091200,2470680,6840,6840,6840,6840,1
|
|
20230825,091100,2463840,6820,6820,6820,6820,0
|
|
20230825,091000,2463840,6820,6820,6820,6820,0
|
|
20230825,090900,2463840,6820,6820,6820,6820,1
|
|
20230825,090800,2457020,6810,6810,6810,6810,0
|
|
20230825,090700,2457020,6810,6810,6810,6810,20
|
|
20230825,090600,2320820,6820,6820,6820,6820,109
|
|
20230825,090500,1577440,6820,6820,6820,6820,20
|
|
20230825,090400,1441040,6820,6820,6820,6820,0
|
|
20230825,090300,1441040,6820,6820,6820,6820,30
|
|
20230825,090200,1236440,6830,6830,6830,6830,6
|
|
20230825,090100,1195460,6830,6830,6830,6830,0
|
|
20230825,090000,1195460,6830,6850,6850,6830,175
|