622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191900,74578150,9690,9690,9690,9690,121
|
|
20230825,191800,74578150,9690,9690,9690,9690,0
|
|
20230825,191700,74578150,9690,9690,9690,9690,0
|
|
20230825,191600,74578150,9690,9690,9690,9690,0
|
|
20230825,191500,74578150,9690,9690,9690,9690,0
|
|
20230825,191400,74578150,9690,9690,9690,9690,0
|
|
20230825,191300,74578150,9690,9690,9690,9690,0
|
|
20230825,191200,74578150,9690,9690,9690,9690,0
|
|
20230825,191100,74578150,9690,9690,9690,9690,0
|
|
20230825,191000,74578150,9690,9690,9690,9690,0
|
|
20230825,190900,74578150,9690,9690,9690,9690,0
|
|
20230825,190800,74578150,9690,9690,9690,9690,0
|
|
20230825,190700,74578150,9690,9690,9690,9690,0
|
|
20230825,190600,74578150,9690,9690,9690,9690,0
|
|
20230825,190500,74578150,9690,9690,9690,9690,0
|
|
20230825,190400,74578150,9690,9690,9690,9690,0
|
|
20230825,190300,74578150,9690,9690,9690,9690,0
|
|
20230825,190200,74578150,9690,9690,9690,9690,0
|
|
20230825,190100,74578150,9690,9690,9690,9690,0
|
|
20230825,190000,74578150,9690,9690,9690,9690,0
|
|
20230825,185900,74578150,9690,9690,9690,9690,0
|
|
20230825,185800,74578150,9690,9690,9690,9690,0
|
|
20230825,185700,74578150,9690,9690,9690,9690,0
|
|
20230825,185600,74578150,9690,9690,9690,9690,0
|
|
20230825,185500,74578150,9690,9690,9690,9690,0
|
|
20230825,185400,74578150,9690,9690,9690,9690,0
|
|
20230825,185300,74578150,9690,9690,9690,9690,0
|
|
20230825,185200,74578150,9690,9690,9690,9690,0
|
|
20230825,185100,74578150,9690,9690,9690,9690,0
|
|
20230825,185000,74578150,9690,9690,9690,9690,0
|
|
20230825,184900,74578150,9690,9690,9690,9690,121
|
|
20230825,184800,74578150,9690,9690,9690,9690,0
|
|
20230825,184700,74578150,9690,9690,9690,9690,0
|
|
20230825,184600,74578150,9690,9690,9690,9690,0
|
|
20230825,184500,74578150,9690,9690,9690,9690,0
|
|
20230825,184400,74578150,9690,9690,9690,9690,0
|
|
20230825,184300,74578150,9690,9690,9690,9690,0
|
|
20230825,184200,74578150,9690,9690,9690,9690,0
|
|
20230825,184100,74578150,9690,9690,9690,9690,0
|
|
20230825,184000,74578150,9690,9690,9690,9690,0
|
|
20230825,183900,74578150,9690,9690,9690,9690,0
|
|
20230825,183800,74578150,9690,9690,9690,9690,0
|
|
20230825,183700,74578150,9690,9690,9690,9690,0
|
|
20230825,183600,74578150,9690,9690,9690,9690,0
|
|
20230825,183500,74578150,9690,9690,9690,9690,0
|
|
20230825,183400,74578150,9690,9690,9690,9690,0
|
|
20230825,183300,74578150,9690,9690,9690,9690,0
|
|
20230825,183200,74578150,9690,9690,9690,9690,0
|
|
20230825,183100,74578150,9690,9690,9690,9690,0
|
|
20230825,183000,74578150,9690,9690,9690,9690,0
|
|
20230825,182900,74578150,9690,9690,9690,9690,0
|
|
20230825,182800,74578150,9690,9690,9690,9690,0
|
|
20230825,182700,74578150,9690,9690,9690,9690,0
|
|
20230825,182600,74578150,9690,9690,9690,9690,0
|
|
20230825,182500,74578150,9690,9690,9690,9690,0
|
|
20230825,182400,74578150,9690,9690,9690,9690,0
|
|
20230825,182300,74578150,9690,9690,9690,9690,0
|
|
20230825,182200,74578150,9690,9690,9690,9690,0
|
|
20230825,182100,74578150,9690,9690,9690,9690,0
|
|
20230825,182000,74578150,9690,9690,9690,9690,0
|
|
20230825,181900,74578150,9690,9690,9690,9690,121
|
|
20230825,181800,74578150,9690,9690,9690,9690,0
|
|
20230825,181700,74578150,9690,9690,9690,9690,0
|
|
20230825,181600,74578150,9690,9690,9690,9690,0
|
|
20230825,181500,74578150,9690,9690,9690,9690,0
|
|
20230825,181400,74578150,9690,9690,9690,9690,0
|
|
20230825,181300,74578150,9690,9690,9690,9690,0
|
|
20230825,181200,74578150,9690,9690,9690,9690,0
|
|
20230825,181100,74578150,9690,9690,9690,9690,0
|
|
20230825,181000,74578150,9690,9690,9690,9690,0
|
|
20230825,180900,74578150,9690,9690,9690,9690,0
|
|
20230825,180800,74578150,9690,9690,9690,9690,0
|
|
20230825,180700,74578150,9690,9690,9690,9690,0
|
|
20230825,180600,74578150,9690,9690,9690,9690,0
|
|
20230825,180500,74578150,9690,9690,9690,9690,0
|
|
20230825,180400,74578150,9690,9690,9690,9690,0
|
|
20230825,180300,74578150,9690,9690,9690,9690,0
|
|
20230825,180200,74578150,9690,9690,9690,9690,0
|
|
20230825,180100,74578150,9690,9690,9690,9690,0
|
|
20230825,180000,74578150,9690,9690,9690,9690,0
|
|
20230825,175900,74578150,9690,9690,9690,9690,0
|
|
20230825,175800,74578150,9690,9690,9690,9690,0
|
|
20230825,175700,74578150,9690,9690,9690,9690,0
|
|
20230825,175600,74578150,9690,9690,9690,9690,0
|
|
20230825,175500,74578150,9690,9690,9690,9690,0
|
|
20230825,175400,74578150,9690,9690,9690,9690,0
|
|
20230825,175300,74578150,9690,9690,9690,9690,0
|
|
20230825,175200,74578150,9690,9690,9690,9690,0
|
|
20230825,175100,74578150,9690,9690,9690,9690,0
|
|
20230825,175000,74578150,9690,9690,9690,9690,0
|
|
20230825,174900,74578150,9690,9690,9690,9690,121
|
|
20230825,174800,74578150,9690,9690,9690,9690,0
|
|
20230825,174700,74578150,9690,9690,9690,9690,0
|
|
20230825,174600,74578150,9690,9690,9690,9690,0
|
|
20230825,174500,74578150,9690,9690,9690,9690,0
|
|
20230825,174400,74578150,9690,9690,9690,9690,0
|
|
20230825,174300,74578150,9690,9690,9690,9690,0
|
|
20230825,174200,74578150,9690,9690,9690,9690,0
|
|
20230825,174100,74578150,9690,9690,9690,9690,0
|
|
20230825,174000,74578150,9690,9690,9690,9690,0
|
|
20230825,173900,74578150,9690,9690,9690,9690,0
|
|
20230825,173800,74578150,9690,9690,9690,9690,0
|
|
20230825,173700,74578150,9690,9690,9690,9690,0
|
|
20230825,173600,74578150,9690,9690,9690,9690,0
|
|
20230825,173500,74578150,9690,9690,9690,9690,0
|
|
20230825,173400,74578150,9690,9690,9690,9690,0
|
|
20230825,173300,74578150,9690,9690,9690,9690,0
|
|
20230825,173200,74578150,9690,9690,9690,9690,0
|
|
20230825,173100,74578150,9690,9690,9690,9690,0
|
|
20230825,173000,74578150,9690,9690,9690,9690,0
|
|
20230825,172900,74578150,9690,9690,9690,9690,0
|
|
20230825,172800,74578150,9690,9690,9690,9690,0
|
|
20230825,172700,74578150,9690,9690,9690,9690,0
|
|
20230825,172600,74578150,9690,9690,9690,9690,0
|
|
20230825,172500,74578150,9690,9690,9690,9690,0
|
|
20230825,172400,74578150,9690,9690,9690,9690,0
|
|
20230825,172300,74578150,9690,9690,9690,9690,0
|
|
20230825,172200,74578150,9690,9690,9690,9690,0
|
|
20230825,172100,74578150,9690,9690,9690,9690,0
|
|
20230825,172000,74578150,9690,9690,9690,9690,0
|
|
20230825,171900,74578150,9690,9690,9690,9690,121
|
|
20230825,171800,74578150,9690,9690,9690,9690,0
|
|
20230825,171700,74578150,9690,9690,9690,9690,0
|
|
20230825,171600,74578150,9690,9690,9690,9690,0
|
|
20230825,171500,74578150,9690,9690,9690,9690,0
|
|
20230825,171400,74578150,9690,9690,9690,9690,0
|
|
20230825,171300,74578150,9690,9690,9690,9690,0
|
|
20230825,171200,74578150,9690,9690,9690,9690,0
|
|
20230825,171100,74578150,9690,9690,9690,9690,0
|
|
20230825,171000,74578150,9690,9690,9690,9690,0
|
|
20230825,170900,74578150,9690,9690,9690,9690,0
|
|
20230825,170800,74578150,9690,9690,9690,9690,0
|
|
20230825,170700,74578150,9690,9690,9690,9690,0
|
|
20230825,170600,74578150,9690,9690,9690,9690,0
|
|
20230825,170500,74578150,9690,9690,9690,9690,0
|
|
20230825,170400,74578150,9690,9690,9690,9690,0
|
|
20230825,170300,74578150,9690,9690,9690,9690,0
|
|
20230825,170200,74578150,9690,9690,9690,9690,0
|
|
20230825,170100,74578150,9690,9690,9690,9690,0
|
|
20230825,170000,74578150,9690,9690,9690,9690,0
|
|
20230825,165900,74578150,9690,9690,9690,9690,0
|
|
20230825,165800,74578150,9690,9690,9690,9690,0
|
|
20230825,165700,74578150,9690,9690,9690,9690,0
|
|
20230825,165600,74578150,9690,9690,9690,9690,0
|
|
20230825,165500,74578150,9690,9690,9690,9690,0
|
|
20230825,165400,74578150,9690,9690,9690,9690,0
|
|
20230825,165300,74578150,9690,9690,9690,9690,0
|
|
20230825,165200,74578150,9690,9690,9690,9690,0
|
|
20230825,165100,74578150,9690,9690,9690,9690,0
|
|
20230825,165000,74578150,9690,9690,9690,9690,0
|
|
20230825,164900,74578150,9690,9690,9690,9690,121
|
|
20230825,164800,74578150,9690,9690,9690,9690,0
|
|
20230825,164700,74578150,9690,9690,9690,9690,0
|
|
20230825,164600,74578150,9690,9690,9690,9690,0
|
|
20230825,164500,74578150,9690,9690,9690,9690,0
|
|
20230825,164400,74578150,9690,9690,9690,9690,0
|
|
20230825,164300,74578150,9690,9690,9690,9690,0
|
|
20230825,164200,74578150,9690,9690,9690,9690,0
|
|
20230825,164100,74578150,9690,9690,9690,9690,0
|
|
20230825,164000,74578150,9690,9690,9690,9690,0
|
|
20230825,163900,74578150,9690,9690,9690,9690,0
|
|
20230825,163800,74578150,9690,9690,9690,9690,0
|
|
20230825,163700,74578150,9690,9690,9690,9690,0
|
|
20230825,163600,74578150,9690,9690,9690,9690,0
|
|
20230825,163500,74578150,9690,9690,9690,9690,0
|
|
20230825,163400,74578150,9690,9690,9690,9690,0
|
|
20230825,163300,74578150,9690,9690,9690,9690,0
|
|
20230825,163200,74578150,9690,9690,9690,9690,0
|
|
20230825,163100,74578150,9690,9690,9690,9690,0
|
|
20230825,163000,74578150,9690,9690,9690,9690,0
|
|
20230825,162900,74578150,9690,9690,9690,9690,0
|
|
20230825,162800,74578150,9690,9690,9690,9690,0
|
|
20230825,162700,74578150,9690,9690,9690,9690,0
|
|
20230825,162600,74578150,9690,9690,9690,9690,0
|
|
20230825,162500,74578150,9690,9690,9690,9690,0
|
|
20230825,162400,74578150,9690,9690,9690,9690,0
|
|
20230825,162300,74578150,9690,9690,9690,9690,0
|
|
20230825,162200,74578150,9690,9690,9690,9690,0
|
|
20230825,162100,74578150,9690,9690,9690,9690,0
|
|
20230825,162000,74578150,9690,9690,9690,9690,0
|
|
20230825,161900,74578150,9690,9690,9690,9690,121
|
|
20230825,161800,74578150,9690,9690,9690,9690,0
|
|
20230825,161700,74578150,9690,9690,9690,9690,0
|
|
20230825,161600,74578150,9690,9690,9690,9690,0
|
|
20230825,161500,74578150,9690,9690,9690,9690,0
|
|
20230825,161400,74578150,9690,9690,9690,9690,0
|
|
20230825,161300,74578150,9690,9690,9690,9690,0
|
|
20230825,161200,74578150,9690,9690,9690,9690,0
|
|
20230825,161100,74578150,9690,9690,9690,9690,0
|
|
20230825,161000,74578150,9690,9690,9690,9690,0
|
|
20230825,160900,74578150,9690,9690,9690,9690,0
|
|
20230825,160800,74578150,9690,9690,9690,9690,0
|
|
20230825,160700,74578150,9690,9690,9690,9690,0
|
|
20230825,160600,74578150,9690,9690,9690,9690,0
|
|
20230825,160500,74578150,9690,9690,9690,9690,0
|
|
20230825,160400,74578150,9690,9690,9690,9690,0
|
|
20230825,160300,74578150,9690,9690,9690,9690,0
|
|
20230825,160200,74578150,9690,9690,9690,9690,0
|
|
20230825,160100,74578150,9690,9690,9690,9690,0
|
|
20230825,160000,74578150,9690,9690,9690,9690,0
|
|
20230825,155900,74578150,9690,9690,9690,9690,0
|
|
20230825,155800,74578150,9690,9690,9690,9690,0
|
|
20230825,155700,74578150,9690,9690,9690,9690,0
|
|
20230825,155600,74578150,9690,9690,9690,9690,0
|
|
20230825,155500,74578150,9690,9690,9690,9690,0
|
|
20230825,155400,74578150,9690,9690,9690,9690,0
|
|
20230825,155300,74578150,9690,9690,9690,9690,0
|
|
20230825,155200,74578150,9690,9690,9690,9690,0
|
|
20230825,155100,74578150,9690,9690,9690,9690,0
|
|
20230825,155000,74578150,9690,9690,9690,9690,0
|
|
20230825,154900,74578150,9690,9690,9690,9690,121
|
|
20230825,154800,74578150,9690,9690,9690,9690,0
|
|
20230825,154700,74578150,9690,9690,9690,9690,0
|
|
20230825,154600,74578150,9690,9690,9690,9690,0
|
|
20230825,154500,74578150,9690,9690,9690,9690,0
|
|
20230825,154400,74578150,9690,9690,9690,9690,0
|
|
20230825,154300,74578150,9690,9690,9690,9690,0
|
|
20230825,154200,74578150,9690,9690,9690,9690,0
|
|
20230825,154100,74578150,9690,9690,9690,9690,0
|
|
20230825,154000,74578150,9690,9690,9690,9690,0
|
|
20230825,153900,74578150,9690,9690,9690,9690,0
|
|
20230825,153800,74578150,9690,9690,9690,9690,0
|
|
20230825,153700,74578150,9690,9690,9690,9690,0
|
|
20230825,153600,74578150,9690,9690,9690,9690,0
|
|
20230825,153500,74578150,9690,9690,9690,9690,0
|
|
20230825,153400,74578150,9690,9690,9690,9690,0
|
|
20230825,153300,74578150,9690,9690,9690,9690,0
|
|
20230825,153200,74578150,9690,9690,9690,9690,0
|
|
20230825,153100,74578150,9690,9690,9690,9690,0
|
|
20230825,153000,74578150,9690,9690,9690,9690,121
|
|
20230825,152900,73405660,9590,9590,9590,9590,0
|
|
20230825,152800,73405660,9590,9590,9590,9590,0
|
|
20230825,152700,73405660,9590,9590,9590,9590,0
|
|
20230825,152600,73405660,9590,9590,9590,9590,0
|
|
20230825,152500,73405660,9590,9590,9590,9590,0
|
|
20230825,152400,73405660,9590,9590,9590,9590,0
|
|
20230825,152300,73405660,9590,9590,9590,9590,0
|
|
20230825,152200,73405660,9590,9590,9590,9590,0
|
|
20230825,152100,73405660,9590,9590,9590,9590,0
|
|
20230825,152000,73405660,9590,9590,9590,9590,0
|
|
20230825,151900,73405660,9590,9590,9590,9590,54
|
|
20230825,151800,72887800,9680,9680,9680,9680,0
|
|
20230825,151700,72887800,9680,9680,9680,9680,0
|
|
20230825,151600,72887800,9680,9680,9680,9680,0
|
|
20230825,151500,72887800,9680,9680,9680,9680,1
|
|
20230825,151400,72878120,9590,9630,9630,9590,263
|
|
20230825,151300,70353150,9680,9680,9680,9680,0
|
|
20230825,151200,70353150,9680,9680,9680,9680,11
|
|
20230825,151100,70246670,9690,9670,9690,9670,470
|
|
20230825,151000,65694730,9670,9670,9670,9670,1
|
|
20230825,150900,65685060,9600,9610,9610,9600,251
|
|
20230825,150800,63274500,9670,9670,9670,9670,100
|
|
20230825,150700,62307500,9680,9680,9680,9680,0
|
|
20230825,150600,62307500,9680,9680,9680,9680,0
|
|
20230825,150500,62307500,9680,9680,9680,9680,0
|
|
20230825,150400,62307500,9680,9670,9680,9670,2
|
|
20230825,150300,62288150,9620,9620,9620,9620,110
|
|
20230825,150200,61229950,9610,9610,9610,9610,0
|
|
20230825,150100,61229950,9610,9610,9610,9610,7
|
|
20230825,150000,61162680,9620,9620,9620,9620,0
|
|
20230825,145900,61162680,9620,9620,9620,9620,0
|
|
20230825,145800,61162680,9620,9620,9620,9620,0
|
|
20230825,145700,61162680,9620,9620,9620,9620,0
|
|
20230825,145600,61162680,9620,9620,9620,9620,0
|
|
20230825,145500,61162680,9620,9620,9620,9620,1
|
|
20230825,145400,61153060,9670,9670,9670,9670,0
|
|
20230825,145300,61153060,9670,9670,9670,9670,0
|
|
20230825,145200,61153060,9670,9670,9670,9670,0
|
|
20230825,145100,61153060,9670,9670,9670,9670,0
|
|
20230825,145000,61153060,9670,9670,9670,9670,0
|
|
20230825,144900,61153060,9670,9670,9670,9670,0
|
|
20230825,144800,61153060,9670,9670,9670,9670,0
|
|
20230825,144700,61153060,9670,9670,9670,9670,0
|
|
20230825,144600,61153060,9670,9670,9670,9670,0
|
|
20230825,144500,61153060,9670,9670,9670,9670,0
|
|
20230825,144400,61153060,9670,9670,9670,9670,0
|
|
20230825,144300,61153060,9670,9670,9670,9670,0
|
|
20230825,144200,61153060,9670,9670,9670,9670,0
|
|
20230825,144100,61153060,9670,9670,9670,9670,0
|
|
20230825,144000,61153060,9670,9670,9670,9670,0
|
|
20230825,143900,61153060,9670,9670,9670,9670,0
|
|
20230825,143800,61153060,9670,9670,9670,9670,0
|
|
20230825,143700,61153060,9670,9670,9670,9670,0
|
|
20230825,143600,61153060,9670,9670,9670,9670,0
|
|
20230825,143500,61153060,9670,9670,9670,9670,0
|
|
20230825,143400,61153060,9670,9670,9670,9670,0
|
|
20230825,143300,61153060,9670,9670,9670,9670,0
|
|
20230825,143200,61153060,9670,9670,9670,9670,0
|
|
20230825,143100,61153060,9670,9670,9670,9670,0
|
|
20230825,143000,61153060,9670,9670,9670,9670,0
|
|
20230825,142900,61153060,9670,9670,9670,9670,33
|
|
20230825,142800,60833950,9670,9670,9670,9670,0
|
|
20230825,142700,60833950,9670,9670,9670,9670,1
|
|
20230825,142600,60824280,9650,9650,9650,9650,0
|
|
20230825,142500,60824280,9650,9650,9650,9650,0
|
|
20230825,142400,60824280,9650,9650,9650,9650,0
|
|
20230825,142300,60824280,9650,9650,9650,9650,0
|
|
20230825,142200,60824280,9650,9650,9650,9650,0
|
|
20230825,142100,60824280,9650,9650,9650,9650,0
|
|
20230825,142000,60824280,9650,9650,9650,9650,100
|
|
20230825,141900,59859280,9650,9650,9650,9650,0
|
|
20230825,141800,59859280,9650,9650,9650,9650,0
|
|
20230825,141700,59859280,9650,9650,9650,9650,0
|
|
20230825,141600,59859280,9650,9650,9650,9650,0
|
|
20230825,141500,59859280,9650,9650,9650,9650,0
|
|
20230825,141400,59859280,9650,9650,9650,9650,0
|
|
20230825,141300,59859280,9650,9650,9650,9650,0
|
|
20230825,141200,59859280,9650,9650,9650,9650,0
|
|
20230825,141100,59859280,9650,9650,9650,9650,0
|
|
20230825,141000,59859280,9650,9650,9650,9650,0
|
|
20230825,140900,59859280,9650,9660,9680,9650,54
|
|
20230825,140800,59338120,9650,9650,9650,9650,1
|
|
20230825,140700,59328470,9650,9650,9650,9650,2
|
|
20230825,140600,59309170,9650,9650,9650,9650,49
|
|
20230825,140500,58836320,9610,9610,9610,9610,10
|
|
20230825,140400,58740220,9650,9650,9650,9650,0
|
|
20230825,140300,58740220,9650,9650,9650,9650,0
|
|
20230825,140200,58740220,9650,9650,9650,9650,0
|
|
20230825,140100,58740220,9650,9650,9650,9650,0
|
|
20230825,140000,58740220,9650,9650,9650,9650,0
|
|
20230825,135900,58740220,9650,9650,9650,9650,0
|
|
20230825,135800,58740220,9650,9650,9650,9650,0
|
|
20230825,135700,58740220,9650,9650,9650,9650,0
|
|
20230825,135600,58740220,9650,9650,9650,9650,0
|
|
20230825,135500,58740220,9650,9650,9650,9650,0
|
|
20230825,135400,58740220,9650,9650,9650,9650,0
|
|
20230825,135300,58740220,9650,9650,9650,9650,1
|
|
20230825,135200,58730570,9650,9650,9650,9650,0
|
|
20230825,135100,58730570,9650,9650,9650,9650,1
|
|
20230825,135000,58720920,9600,9600,9600,9600,0
|
|
20230825,134900,58720920,9600,9600,9600,9600,5
|
|
20230825,134800,58672920,9610,9610,9610,9610,0
|
|
20230825,134700,58672920,9610,9610,9610,9610,0
|
|
20230825,134600,58672920,9610,9610,9610,9610,0
|
|
20230825,134500,58672920,9610,9610,9610,9610,0
|
|
20230825,134400,58672920,9610,9610,9610,9610,0
|
|
20230825,134300,58672920,9610,9610,9610,9610,0
|
|
20230825,134200,58672920,9610,9610,9610,9610,0
|
|
20230825,134100,58672920,9610,9610,9610,9610,0
|
|
20230825,134000,58672920,9610,9610,9610,9610,1
|
|
20230825,133900,58663310,9660,9660,9660,9660,0
|
|
20230825,133800,58663310,9660,9660,9660,9660,0
|
|
20230825,133700,58663310,9660,9660,9660,9660,0
|
|
20230825,133600,58663310,9660,9660,9660,9660,0
|
|
20230825,133500,58663310,9660,9660,9660,9660,0
|
|
20230825,133400,58663310,9660,9660,9660,9660,0
|
|
20230825,133300,58663310,9660,9660,9660,9660,0
|
|
20230825,133200,58663310,9660,9660,9660,9660,1
|
|
20230825,133100,58653650,9660,9660,9660,9660,0
|
|
20230825,133000,58653650,9660,9660,9660,9660,20
|
|
20230825,132900,58460450,9660,9660,9660,9660,0
|
|
20230825,132800,58460450,9660,9660,9660,9660,0
|
|
20230825,132700,58460450,9660,9660,9660,9660,0
|
|
20230825,132600,58460450,9660,9660,9660,9660,0
|
|
20230825,132500,58460450,9660,9660,9660,9660,0
|
|
20230825,132400,58460450,9660,9660,9660,9660,0
|
|
20230825,132300,58460450,9660,9660,9660,9660,0
|
|
20230825,132200,58460450,9660,9660,9660,9660,0
|
|
20230825,132100,58460450,9660,9660,9660,9660,0
|
|
20230825,132000,58460450,9660,9660,9660,9660,0
|
|
20230825,131900,58460450,9660,9660,9660,9660,0
|
|
20230825,131800,58460450,9660,9660,9660,9660,0
|
|
20230825,131700,58460450,9660,9660,9660,9660,0
|
|
20230825,131600,58460450,9660,9660,9660,9660,0
|
|
20230825,131500,58460450,9660,9660,9660,9660,0
|
|
20230825,131400,58460450,9660,9660,9660,9660,0
|
|
20230825,131300,58460450,9660,9660,9660,9660,0
|
|
20230825,131200,58460450,9660,9660,9660,9660,0
|
|
20230825,131100,58460450,9660,9660,9660,9660,1
|
|
20230825,131000,58450790,9630,9630,9630,9630,1
|
|
20230825,130900,58441160,9660,9660,9660,9660,0
|
|
20230825,130800,58441160,9660,9660,9660,9660,0
|
|
20230825,130700,58441160,9660,9660,9660,9660,0
|
|
20230825,130600,58441160,9660,9660,9660,9660,0
|
|
20230825,130500,58441160,9660,9660,9660,9660,0
|
|
20230825,130400,58441160,9660,9630,9660,9630,2
|
|
20230825,130300,58421870,9660,9660,9660,9660,0
|
|
20230825,130200,58421870,9660,9660,9660,9660,0
|
|
20230825,130100,58421870,9660,9660,9660,9660,0
|
|
20230825,130000,58421870,9660,9660,9660,9660,0
|
|
20230825,125900,58421870,9660,9660,9660,9660,0
|
|
20230825,125800,58421870,9660,9660,9660,9660,0
|
|
20230825,125700,58421870,9660,9660,9660,9660,0
|
|
20230825,125600,58421870,9660,9660,9660,9660,0
|
|
20230825,125500,58421870,9660,9660,9660,9660,0
|
|
20230825,125400,58421870,9660,9660,9660,9660,0
|
|
20230825,125300,58421870,9660,9660,9660,9660,0
|
|
20230825,125200,58421870,9660,9660,9660,9660,0
|
|
20230825,125100,58421870,9660,9660,9660,9660,0
|
|
20230825,125000,58421870,9660,9680,9680,9660,6
|
|
20230825,124900,58363850,9660,9660,9660,9660,0
|
|
20230825,124800,58363850,9660,9650,9660,9650,99
|
|
20230825,124700,57407610,9660,9660,9660,9660,0
|
|
20230825,124600,57407610,9660,9660,9660,9660,0
|
|
20230825,124500,57407610,9660,9660,9660,9660,0
|
|
20230825,124400,57407610,9660,9660,9660,9660,1
|
|
20230825,124300,57397950,9690,9690,9690,9690,0
|
|
20230825,124200,57397950,9690,9690,9690,9690,0
|
|
20230825,124100,57397950,9690,9670,9690,9670,12
|
|
20230825,124000,57281890,9670,9660,9670,9660,2
|
|
20230825,123900,57262560,9660,9660,9660,9660,0
|
|
20230825,123800,57262560,9660,9660,9660,9660,0
|
|
20230825,123700,57262560,9660,9660,9660,9660,0
|
|
20230825,123600,57262560,9660,9660,9660,9660,0
|
|
20230825,123500,57262560,9660,9660,9660,9660,90
|
|
20230825,123400,56393160,9660,9650,9660,9650,1000
|
|
20230825,123300,46733210,9660,9650,9660,9650,500
|
|
20230825,123200,41903860,9650,9650,9650,9650,0
|
|
20230825,123100,41903860,9650,9650,9650,9650,0
|
|
20230825,123000,41903860,9650,9650,9650,9650,0
|
|
20230825,122900,41903860,9650,9650,9650,9650,0
|
|
20230825,122800,41903860,9650,9650,9650,9650,0
|
|
20230825,122700,41903860,9650,9650,9650,9650,40
|
|
20230825,122600,41517860,9650,9650,9650,9650,0
|
|
20230825,122500,41517860,9650,9650,9650,9650,0
|
|
20230825,122400,41517860,9650,9650,9650,9650,243
|
|
20230825,122300,39172910,9640,9640,9640,9640,0
|
|
20230825,122200,39172910,9640,9640,9640,9640,42
|
|
20230825,122100,38768030,9640,9640,9640,9640,8
|
|
20230825,122000,38690910,9600,9600,9600,9600,0
|
|
20230825,121900,38690910,9600,9600,9600,9600,0
|
|
20230825,121800,38690910,9600,9600,9600,9600,0
|
|
20230825,121700,38690910,9600,9600,9600,9600,0
|
|
20230825,121600,38690910,9600,9600,9600,9600,0
|
|
20230825,121500,38690910,9600,9600,9600,9600,0
|
|
20230825,121400,38690910,9600,9600,9600,9600,0
|
|
20230825,121300,38690910,9600,9600,9600,9600,0
|
|
20230825,121200,38690910,9600,9600,9600,9600,0
|
|
20230825,121100,38690910,9600,9600,9600,9600,0
|
|
20230825,121000,38690910,9600,9600,9600,9600,0
|
|
20230825,120900,38690910,9600,9600,9600,9600,0
|
|
20230825,120800,38690910,9600,9610,9610,9600,31
|
|
20230825,120700,38393010,9660,9650,9660,9650,2
|
|
20230825,120600,38373700,9620,9620,9620,9620,2
|
|
20230825,120500,38354460,9620,9620,9620,9620,0
|
|
20230825,120400,38354460,9620,9620,9620,9620,0
|
|
20230825,120300,38354460,9620,9620,9620,9620,6
|
|
20230825,120200,38296740,9650,9650,9650,9650,0
|
|
20230825,120100,38296740,9650,9650,9650,9650,0
|
|
20230825,120000,38296740,9650,9650,9650,9650,1
|
|
20230825,115900,38287090,9660,9660,9660,9660,0
|
|
20230825,115800,38287090,9660,9660,9660,9660,0
|
|
20230825,115700,38287090,9660,9660,9660,9660,0
|
|
20230825,115600,38287090,9660,9660,9660,9660,0
|
|
20230825,115500,38287090,9660,9660,9660,9660,0
|
|
20230825,115400,38287090,9660,9660,9660,9660,0
|
|
20230825,115300,38287090,9660,9630,9660,9630,3
|
|
20230825,115200,38258160,9630,9630,9630,9630,0
|
|
20230825,115100,38258160,9630,9630,9630,9630,0
|
|
20230825,115000,38258160,9630,9630,9630,9630,0
|
|
20230825,114900,38258160,9630,9630,9630,9630,1
|
|
20230825,114800,38248530,9610,9610,9610,9610,0
|
|
20230825,114700,38248530,9610,9610,9610,9610,0
|
|
20230825,114600,38248530,9610,9610,9610,9610,0
|
|
20230825,114500,38248530,9610,9610,9610,9610,0
|
|
20230825,114400,38248530,9610,9610,9610,9610,79
|
|
20230825,114300,37489340,9660,9660,9660,9660,0
|
|
20230825,114200,37489340,9660,9660,9660,9660,0
|
|
20230825,114100,37489340,9660,9660,9660,9660,0
|
|
20230825,114000,37489340,9660,9660,9660,9660,0
|
|
20230825,113900,37489340,9660,9660,9660,9660,0
|
|
20230825,113800,37489340,9660,9660,9660,9660,0
|
|
20230825,113700,37489340,9660,9660,9660,9660,0
|
|
20230825,113600,37489340,9660,9660,9660,9660,0
|
|
20230825,113500,37489340,9660,9660,9660,9660,0
|
|
20230825,113400,37489340,9660,9660,9660,9660,0
|
|
20230825,113300,37489340,9660,9660,9660,9660,0
|
|
20230825,113200,37489340,9660,9660,9660,9660,0
|
|
20230825,113100,37489340,9660,9650,9660,9650,507
|
|
20230825,113000,32591770,9650,9650,9650,9650,0
|
|
20230825,112900,32591770,9650,9650,9650,9650,0
|
|
20230825,112800,32591770,9650,9650,9650,9650,0
|
|
20230825,112700,32591770,9650,9650,9650,9650,0
|
|
20230825,112600,32591770,9650,9650,9650,9650,0
|
|
20230825,112500,32591770,9650,9650,9650,9650,0
|
|
20230825,112400,32591770,9650,9650,9650,9650,1
|
|
20230825,112300,32582120,9610,9610,9610,9610,0
|
|
20230825,112200,32582120,9610,9610,9610,9610,0
|
|
20230825,112100,32582120,9610,9610,9610,9610,0
|
|
20230825,112000,32582120,9610,9610,9610,9610,0
|
|
20230825,111900,32582120,9610,9610,9610,9610,0
|
|
20230825,111800,32582120,9610,9610,9610,9610,0
|
|
20230825,111700,32582120,9610,9640,9640,9610,121
|
|
20230825,111600,31417270,9660,9660,9660,9660,0
|
|
20230825,111500,31417270,9660,9660,9660,9660,0
|
|
20230825,111400,31417270,9660,9660,9660,9660,0
|
|
20230825,111300,31417270,9660,9660,9660,9660,0
|
|
20230825,111200,31417270,9660,9660,9660,9660,0
|
|
20230825,111100,31417270,9660,9660,9660,9660,0
|
|
20230825,111000,31417270,9660,9660,9660,9660,0
|
|
20230825,110900,31417270,9660,9660,9660,9660,0
|
|
20230825,110800,31417270,9660,9660,9660,9660,0
|
|
20230825,110700,31417270,9660,9660,9660,9660,1
|
|
20230825,110600,31407610,9640,9640,9640,9640,0
|
|
20230825,110500,31407610,9640,9640,9640,9640,0
|
|
20230825,110400,31407610,9640,9640,9640,9640,0
|
|
20230825,110300,31407610,9640,9640,9640,9640,0
|
|
20230825,110200,31407610,9640,9640,9640,9640,71
|
|
20230825,110100,30723170,9640,9640,9640,9640,1
|
|
20230825,110000,30713530,9660,9660,9660,9660,0
|
|
20230825,105900,30713530,9660,9660,9660,9660,0
|
|
20230825,105800,30713530,9660,9660,9660,9660,0
|
|
20230825,105700,30713530,9660,9660,9660,9660,2
|
|
20230825,105600,30694210,9670,9670,9670,9670,0
|
|
20230825,105500,30694210,9670,9670,9670,9670,0
|
|
20230825,105400,30694210,9670,9670,9670,9670,2
|
|
20230825,105300,30674870,9700,9700,9700,9700,1
|
|
20230825,105200,30665170,9670,9670,9670,9670,0
|
|
20230825,105100,30665170,9670,9670,9670,9670,0
|
|
20230825,105000,30665170,9670,9670,9670,9670,0
|
|
20230825,104900,30665170,9670,9690,9700,9670,27
|
|
20230825,104800,30403720,9680,9690,9690,9680,205
|
|
20230825,104700,28419300,9680,9680,9680,9660,213
|
|
20230825,104600,26359480,9670,9650,9670,9650,92
|
|
20230825,104500,25470820,9650,9650,9650,9650,2
|
|
20230825,104400,25451520,9650,9640,9650,9640,30
|
|
20230825,104300,25162170,9640,9640,9640,9640,1
|
|
20230825,104200,25152530,9640,9620,9640,9620,6
|
|
20230825,104100,25094760,9620,9620,9620,9620,0
|
|
20230825,104000,25094760,9620,9610,9620,9610,51
|
|
20230825,103900,24604640,9610,9610,9610,9610,0
|
|
20230825,103800,24604640,9610,9600,9610,9600,2
|
|
20230825,103700,24585430,9550,9550,9550,9550,0
|
|
20230825,103600,24585430,9550,9550,9550,9550,1
|
|
20230825,103500,24575880,9600,9600,9600,9600,0
|
|
20230825,103400,24575880,9600,9600,9600,9600,168
|
|
20230825,103300,22963080,9600,9600,9600,9600,50
|
|
20230825,103200,22483080,9600,9600,9600,9600,0
|
|
20230825,103100,22483080,9600,9600,9600,9600,0
|
|
20230825,103000,22483080,9600,9600,9600,9600,0
|
|
20230825,102900,22483080,9600,9590,9600,9590,31
|
|
20230825,102800,22185490,9600,9600,9600,9600,0
|
|
20230825,102700,22185490,9600,9600,9600,9600,0
|
|
20230825,102600,22185490,9600,9600,9600,9600,0
|
|
20230825,102500,22185490,9600,9600,9600,9600,0
|
|
20230825,102400,22185490,9600,9600,9600,9600,0
|
|
20230825,102300,22185490,9600,9600,9600,9600,0
|
|
20230825,102200,22185490,9600,9600,9600,9600,0
|
|
20230825,102100,22185490,9600,9600,9600,9600,0
|
|
20230825,102000,22185490,9600,9600,9600,9600,0
|
|
20230825,101900,22185490,9600,9600,9600,9600,0
|
|
20230825,101800,22185490,9600,9600,9600,9600,0
|
|
20230825,101700,22185490,9600,9600,9600,9600,0
|
|
20230825,101600,22185490,9600,9600,9600,9600,0
|
|
20230825,101500,22185490,9600,9600,9600,9600,0
|
|
20230825,101400,22185490,9600,9600,9600,9600,0
|
|
20230825,101300,22185490,9600,9600,9600,9600,0
|
|
20230825,101200,22185490,9600,9600,9600,9600,0
|
|
20230825,101100,22185490,9600,9600,9600,9600,0
|
|
20230825,101000,22185490,9600,9600,9600,9600,0
|
|
20230825,100900,22185490,9600,9600,9600,9600,1
|
|
20230825,100800,22175890,9590,9590,9590,9590,0
|
|
20230825,100700,22175890,9590,9590,9590,9590,1
|
|
20230825,100600,22166300,9590,9590,9590,9590,0
|
|
20230825,100500,22166300,9590,9590,9590,9590,0
|
|
20230825,100400,22166300,9590,9590,9590,9590,20
|
|
20230825,100300,21974500,9590,9580,9590,9580,2
|
|
20230825,100200,21955330,9590,9590,9590,9590,0
|
|
20230825,100100,21955330,9590,9590,9590,9590,0
|
|
20230825,100000,21955330,9590,9590,9590,9590,0
|
|
20230825,095900,21955330,9590,9590,9590,9590,0
|
|
20230825,095800,21955330,9590,9590,9590,9590,0
|
|
20230825,095700,21955330,9590,9590,9590,9590,0
|
|
20230825,095600,21955330,9590,9590,9590,9590,0
|
|
20230825,095500,21955330,9590,9590,9590,9590,0
|
|
20230825,095400,21955330,9590,9580,9590,9580,5
|
|
20230825,095300,21907420,9580,9580,9580,9580,0
|
|
20230825,095200,21907420,9580,9580,9580,9580,0
|
|
20230825,095100,21907420,9580,9580,9580,9580,0
|
|
20230825,095000,21907420,9580,9580,9580,9580,0
|
|
20230825,094900,21907420,9580,9580,9580,9580,0
|
|
20230825,094800,21907420,9580,9580,9580,9580,0
|
|
20230825,094700,21907420,9580,9580,9580,9580,0
|
|
20230825,094600,21907420,9580,9580,9580,9580,1
|
|
20230825,094500,21897840,9520,9520,9520,9520,0
|
|
20230825,094400,21897840,9520,9520,9520,9520,0
|
|
20230825,094300,21897840,9520,9520,9520,9520,0
|
|
20230825,094200,21897840,9520,9520,9520,9520,1
|
|
20230825,094100,21888320,9520,9520,9540,9520,3
|
|
20230825,094000,21859740,9540,9540,9540,9510,100
|
|
20230825,093900,20905770,9540,9540,9540,9540,2
|
|
20230825,093800,20886690,9540,9540,9540,9540,1
|
|
20230825,093700,20877150,9540,9540,9540,9540,1
|
|
20230825,093600,20867610,9540,9540,9540,9540,2
|
|
20230825,093500,20848530,9540,9540,9540,9540,2
|
|
20230825,093400,20829450,9540,9540,9540,9540,1
|
|
20230825,093300,20819910,9540,9580,9580,9540,4
|
|
20230825,093200,20781670,9540,9580,9580,9540,2
|
|
20230825,093100,20762550,9540,9540,9540,9540,35
|
|
20230825,093000,20428650,9540,9540,9540,9540,2
|
|
20230825,092900,20409570,9540,9540,9540,9540,1
|
|
20230825,092800,20400030,9540,9540,9540,9540,2
|
|
20230825,092700,20380950,9540,9540,9540,9540,2
|
|
20230825,092600,20361870,9540,9540,9540,9540,1
|
|
20230825,092500,20352330,9540,9590,9590,9540,102
|
|
20230825,092400,19379200,9540,9540,9540,9540,2
|
|
20230825,092300,19360120,9540,9540,9540,9540,1
|
|
20230825,092200,19350580,9540,9540,9540,9540,2
|
|
20230825,092100,19331500,9540,9550,9550,9540,31
|
|
20230825,092000,19035460,9550,9550,9550,9550,2
|
|
20230825,091900,19016360,9550,9570,9570,9550,19
|
|
20230825,091800,18834550,9540,9570,9570,9540,501
|
|
20230825,091700,14040010,9540,9540,9540,9540,2
|
|
20230825,091600,14020930,9540,9550,9550,9540,2
|
|
20230825,091500,14001840,9540,9540,9540,9540,3
|
|
20230825,091400,13973220,9510,9510,9510,9510,0
|
|
20230825,091300,13973220,9510,9510,9510,9510,216
|
|
20230825,091200,11919060,9570,9570,9570,9570,0
|
|
20230825,091100,11919060,9570,9570,9570,9570,0
|
|
20230825,091000,11919060,9570,9570,9570,9570,0
|
|
20230825,090900,11919060,9570,9570,9570,9570,0
|
|
20230825,090800,11919060,9570,9540,9570,9540,29
|
|
20230825,090700,11642370,9540,9500,9540,9500,1025
|
|
20230825,090600,1893070,9500,9500,9500,9500,100
|
|
20230825,090500,943070,9500,9500,9500,9500,0
|
|
20230825,090400,943070,9500,9500,9500,9500,10
|
|
20230825,090300,848070,9500,9500,9500,9500,10
|
|
20230825,090200,753070,9500,9500,9500,9500,0
|
|
20230825,090100,753070,9500,9510,9510,9500,19
|
|
20230825,090000,572400,9540,9540,9540,9540,60
|