667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,200400,36520620,5770,5770,5770,5770,5
|
|
20230825,200300,36520620,5770,5770,5770,5770,0
|
|
20230825,200200,36520620,5770,5770,5770,5770,0
|
|
20230825,200100,36520620,5770,5770,5770,5770,0
|
|
20230825,200000,36520620,5770,5770,5770,5770,0
|
|
20230825,195900,36520620,5770,5770,5770,5770,0
|
|
20230825,195800,36520620,5770,5770,5770,5770,0
|
|
20230825,195700,36520620,5770,5770,5770,5770,0
|
|
20230825,195600,36520620,5770,5770,5770,5770,0
|
|
20230825,195500,36520620,5770,5770,5770,5770,0
|
|
20230825,195400,36520620,5770,5770,5770,5770,0
|
|
20230825,195300,36520620,5770,5770,5770,5770,0
|
|
20230825,195200,36520620,5770,5770,5770,5770,0
|
|
20230825,195100,36520620,5770,5770,5770,5770,0
|
|
20230825,195000,36520620,5770,5770,5770,5770,0
|
|
20230825,194900,36520620,5770,5770,5770,5770,0
|
|
20230825,194800,36520620,5770,5770,5770,5770,0
|
|
20230825,194700,36520620,5770,5770,5770,5770,0
|
|
20230825,194600,36520620,5770,5770,5770,5770,0
|
|
20230825,194500,36520620,5770,5770,5770,5770,0
|
|
20230825,194400,36520620,5770,5770,5770,5770,0
|
|
20230825,194300,36520620,5770,5770,5770,5770,0
|
|
20230825,194200,36520620,5770,5770,5770,5770,0
|
|
20230825,194100,36520620,5770,5770,5770,5770,0
|
|
20230825,194000,36520620,5770,5770,5770,5770,0
|
|
20230825,193900,36520620,5770,5770,5770,5770,0
|
|
20230825,193800,36520620,5770,5770,5770,5770,0
|
|
20230825,193700,36520620,5770,5770,5770,5770,0
|
|
20230825,193600,36520620,5770,5770,5770,5770,0
|
|
20230825,193500,36520620,5770,5770,5770,5770,0
|
|
20230825,193400,36520620,5770,5770,5770,5770,5
|
|
20230825,193300,36520620,5770,5770,5770,5770,0
|
|
20230825,193200,36520620,5770,5770,5770,5770,0
|
|
20230825,193100,36520620,5770,5770,5770,5770,0
|
|
20230825,193000,36520620,5770,5770,5770,5770,0
|
|
20230825,192900,36520620,5770,5770,5770,5770,0
|
|
20230825,192800,36520620,5770,5770,5770,5770,0
|
|
20230825,192700,36520620,5770,5770,5770,5770,0
|
|
20230825,192600,36520620,5770,5770,5770,5770,0
|
|
20230825,192500,36520620,5770,5770,5770,5770,0
|
|
20230825,192400,36520620,5770,5770,5770,5770,0
|
|
20230825,192300,36520620,5770,5770,5770,5770,0
|
|
20230825,192200,36520620,5770,5770,5770,5770,0
|
|
20230825,192100,36520620,5770,5770,5770,5770,0
|
|
20230825,192000,36520620,5770,5770,5770,5770,0
|
|
20230825,191900,36520620,5770,5770,5770,5770,0
|
|
20230825,191800,36520620,5770,5770,5770,5770,0
|
|
20230825,191700,36520620,5770,5770,5770,5770,0
|
|
20230825,191600,36520620,5770,5770,5770,5770,0
|
|
20230825,191500,36520620,5770,5770,5770,5770,0
|
|
20230825,191400,36520620,5770,5770,5770,5770,0
|
|
20230825,191300,36520620,5770,5770,5770,5770,0
|
|
20230825,191200,36520620,5770,5770,5770,5770,0
|
|
20230825,191100,36520620,5770,5770,5770,5770,0
|
|
20230825,191000,36520620,5770,5770,5770,5770,0
|
|
20230825,190900,36520620,5770,5770,5770,5770,0
|
|
20230825,190800,36520620,5770,5770,5770,5770,0
|
|
20230825,190700,36520620,5770,5770,5770,5770,0
|
|
20230825,190600,36520620,5770,5770,5770,5770,0
|
|
20230825,190500,36520620,5770,5770,5770,5770,0
|
|
20230825,190400,36520620,5770,5770,5770,5770,5
|
|
20230825,190300,36520620,5770,5770,5770,5770,0
|
|
20230825,190200,36520620,5770,5770,5770,5770,0
|
|
20230825,190100,36520620,5770,5770,5770,5770,0
|
|
20230825,190000,36520620,5770,5770,5770,5770,0
|
|
20230825,185900,36520620,5770,5770,5770,5770,0
|
|
20230825,185800,36520620,5770,5770,5770,5770,0
|
|
20230825,185700,36520620,5770,5770,5770,5770,0
|
|
20230825,185600,36520620,5770,5770,5770,5770,0
|
|
20230825,185500,36520620,5770,5770,5770,5770,0
|
|
20230825,185400,36520620,5770,5770,5770,5770,0
|
|
20230825,185300,36520620,5770,5770,5770,5770,0
|
|
20230825,185200,36520620,5770,5770,5770,5770,0
|
|
20230825,185100,36520620,5770,5770,5770,5770,0
|
|
20230825,185000,36520620,5770,5770,5770,5770,0
|
|
20230825,184900,36520620,5770,5770,5770,5770,0
|
|
20230825,184800,36520620,5770,5770,5770,5770,0
|
|
20230825,184700,36520620,5770,5770,5770,5770,0
|
|
20230825,184600,36520620,5770,5770,5770,5770,0
|
|
20230825,184500,36520620,5770,5770,5770,5770,0
|
|
20230825,184400,36520620,5770,5770,5770,5770,0
|
|
20230825,184300,36520620,5770,5770,5770,5770,0
|
|
20230825,184200,36520620,5770,5770,5770,5770,0
|
|
20230825,184100,36520620,5770,5770,5770,5770,0
|
|
20230825,184000,36520620,5770,5770,5770,5770,0
|
|
20230825,183900,36520620,5770,5770,5770,5770,0
|
|
20230825,183800,36520620,5770,5770,5770,5770,0
|
|
20230825,183700,36520620,5770,5770,5770,5770,0
|
|
20230825,183600,36520620,5770,5770,5770,5770,0
|
|
20230825,183500,36520620,5770,5770,5770,5770,0
|
|
20230825,183400,36520620,5770,5770,5770,5770,5
|
|
20230825,183300,36520620,5770,5770,5770,5770,0
|
|
20230825,183200,36520620,5770,5770,5770,5770,0
|
|
20230825,183100,36520620,5770,5770,5770,5770,0
|
|
20230825,183000,36520620,5770,5770,5770,5770,0
|
|
20230825,182900,36520620,5770,5770,5770,5770,0
|
|
20230825,182800,36520620,5770,5770,5770,5770,0
|
|
20230825,182700,36520620,5770,5770,5770,5770,0
|
|
20230825,182600,36520620,5770,5770,5770,5770,0
|
|
20230825,182500,36520620,5770,5770,5770,5770,0
|
|
20230825,182400,36520620,5770,5770,5770,5770,0
|
|
20230825,182300,36520620,5770,5770,5770,5770,0
|
|
20230825,182200,36520620,5770,5770,5770,5770,0
|
|
20230825,182100,36520620,5770,5770,5770,5770,0
|
|
20230825,182000,36520620,5770,5770,5770,5770,0
|
|
20230825,181900,36520620,5770,5770,5770,5770,0
|
|
20230825,181800,36520620,5770,5770,5770,5770,0
|
|
20230825,181700,36520620,5770,5770,5770,5770,0
|
|
20230825,181600,36520620,5770,5770,5770,5770,0
|
|
20230825,181500,36520620,5770,5770,5770,5770,0
|
|
20230825,181400,36520620,5770,5770,5770,5770,0
|
|
20230825,181300,36520620,5770,5770,5770,5770,0
|
|
20230825,181200,36520620,5770,5770,5770,5770,0
|
|
20230825,181100,36520620,5770,5770,5770,5770,0
|
|
20230825,181000,36520620,5770,5770,5770,5770,0
|
|
20230825,180900,36520620,5770,5770,5770,5770,0
|
|
20230825,180800,36520620,5770,5770,5770,5770,0
|
|
20230825,180700,36520620,5770,5770,5770,5770,0
|
|
20230825,180600,36520620,5770,5770,5770,5770,0
|
|
20230825,180500,36520620,5770,5770,5770,5770,0
|
|
20230825,180400,36520620,5770,5770,5770,5770,5
|
|
20230825,180300,36520620,5770,5770,5770,5770,0
|
|
20230825,180200,36520620,5770,5770,5770,5770,0
|
|
20230825,180100,36520620,5770,5770,5770,5770,0
|
|
20230825,180000,36520620,5770,5770,5770,5770,0
|
|
20230825,175900,36520620,5770,5770,5770,5770,0
|
|
20230825,175800,36520620,5770,5770,5770,5770,0
|
|
20230825,175700,36520620,5770,5770,5770,5770,0
|
|
20230825,175600,36520620,5770,5770,5770,5770,0
|
|
20230825,175500,36520620,5770,5770,5770,5770,0
|
|
20230825,175400,36520620,5770,5770,5770,5770,0
|
|
20230825,175300,36520620,5770,5770,5770,5770,0
|
|
20230825,175200,36520620,5770,5770,5770,5770,0
|
|
20230825,175100,36520620,5770,5770,5770,5770,0
|
|
20230825,175000,36520620,5770,5770,5770,5770,0
|
|
20230825,174900,36520620,5770,5770,5770,5770,0
|
|
20230825,174800,36520620,5770,5770,5770,5770,0
|
|
20230825,174700,36520620,5770,5770,5770,5770,0
|
|
20230825,174600,36520620,5770,5770,5770,5770,0
|
|
20230825,174500,36520620,5770,5770,5770,5770,0
|
|
20230825,174400,36520620,5770,5770,5770,5770,0
|
|
20230825,174300,36520620,5770,5770,5770,5770,0
|
|
20230825,174200,36520620,5770,5770,5770,5770,0
|
|
20230825,174100,36520620,5770,5770,5770,5770,0
|
|
20230825,174000,36520620,5770,5770,5770,5770,0
|
|
20230825,173900,36520620,5770,5770,5770,5770,0
|
|
20230825,173800,36520620,5770,5770,5770,5770,0
|
|
20230825,173700,36520620,5770,5770,5770,5770,0
|
|
20230825,173600,36520620,5770,5770,5770,5770,0
|
|
20230825,173500,36520620,5770,5770,5770,5770,0
|
|
20230825,173400,36520620,5770,5770,5770,5770,5
|
|
20230825,173300,36520620,5770,5770,5770,5770,0
|
|
20230825,173200,36520620,5770,5770,5770,5770,0
|
|
20230825,173100,36520620,5770,5770,5770,5770,0
|
|
20230825,173000,36520620,5770,5770,5770,5770,0
|
|
20230825,172900,36520620,5770,5770,5770,5770,0
|
|
20230825,172800,36520620,5770,5770,5770,5770,0
|
|
20230825,172700,36520620,5770,5770,5770,5770,0
|
|
20230825,172600,36520620,5770,5770,5770,5770,0
|
|
20230825,172500,36520620,5770,5770,5770,5770,0
|
|
20230825,172400,36520620,5770,5770,5770,5770,0
|
|
20230825,172300,36520620,5770,5770,5770,5770,0
|
|
20230825,172200,36520620,5770,5770,5770,5770,0
|
|
20230825,172100,36520620,5770,5770,5770,5770,0
|
|
20230825,172000,36520620,5770,5770,5770,5770,0
|
|
20230825,171900,36520620,5770,5770,5770,5770,0
|
|
20230825,171800,36520620,5770,5770,5770,5770,0
|
|
20230825,171700,36520620,5770,5770,5770,5770,0
|
|
20230825,171600,36520620,5770,5770,5770,5770,0
|
|
20230825,171500,36520620,5770,5770,5770,5770,0
|
|
20230825,171400,36520620,5770,5770,5770,5770,0
|
|
20230825,171300,36520620,5770,5770,5770,5770,0
|
|
20230825,171200,36520620,5770,5770,5770,5770,0
|
|
20230825,171100,36520620,5770,5770,5770,5770,0
|
|
20230825,171000,36520620,5770,5770,5770,5770,0
|
|
20230825,170900,36520620,5770,5770,5770,5770,0
|
|
20230825,170800,36520620,5770,5770,5770,5770,0
|
|
20230825,170700,36520620,5770,5770,5770,5770,0
|
|
20230825,170600,36520620,5770,5770,5770,5770,0
|
|
20230825,170500,36520620,5770,5770,5770,5770,0
|
|
20230825,170400,36520620,5770,5770,5770,5770,5
|
|
20230825,170300,36520620,5770,5770,5770,5770,0
|
|
20230825,170200,36520620,5770,5770,5770,5770,0
|
|
20230825,170100,36520620,5770,5770,5770,5770,0
|
|
20230825,170000,36520620,5770,5770,5770,5770,0
|
|
20230825,165900,36520620,5770,5770,5770,5770,0
|
|
20230825,165800,36520620,5770,5770,5770,5770,0
|
|
20230825,165700,36520620,5770,5770,5770,5770,0
|
|
20230825,165600,36520620,5770,5770,5770,5770,0
|
|
20230825,165500,36520620,5770,5770,5770,5770,0
|
|
20230825,165400,36520620,5770,5770,5770,5770,0
|
|
20230825,165300,36520620,5770,5770,5770,5770,0
|
|
20230825,165200,36520620,5770,5770,5770,5770,0
|
|
20230825,165100,36520620,5770,5770,5770,5770,0
|
|
20230825,165000,36520620,5770,5770,5770,5770,0
|
|
20230825,164900,36520620,5770,5770,5770,5770,0
|
|
20230825,164800,36520620,5770,5770,5770,5770,0
|
|
20230825,164700,36520620,5770,5770,5770,5770,0
|
|
20230825,164600,36520620,5770,5770,5770,5770,0
|
|
20230825,164500,36520620,5770,5770,5770,5770,0
|
|
20230825,164400,36520620,5770,5770,5770,5770,0
|
|
20230825,164300,36520620,5770,5770,5770,5770,0
|
|
20230825,164200,36520620,5770,5770,5770,5770,0
|
|
20230825,164100,36520620,5770,5770,5770,5770,0
|
|
20230825,164000,36520620,5770,5770,5770,5770,0
|
|
20230825,163900,36520620,5770,5770,5770,5770,0
|
|
20230825,163800,36520620,5770,5770,5770,5770,0
|
|
20230825,163700,36520620,5770,5770,5770,5770,0
|
|
20230825,163600,36520620,5770,5770,5770,5770,0
|
|
20230825,163500,36520620,5770,5770,5770,5770,0
|
|
20230825,163400,36520620,5770,5770,5770,5770,5
|
|
20230825,163300,36520620,5770,5770,5770,5770,0
|
|
20230825,163200,36520620,5770,5770,5770,5770,0
|
|
20230825,163100,36520620,5770,5770,5770,5770,0
|
|
20230825,163000,36520620,5770,5770,5770,5770,0
|
|
20230825,162900,36520620,5770,5770,5770,5770,0
|
|
20230825,162800,36520620,5770,5770,5770,5770,0
|
|
20230825,162700,36520620,5770,5770,5770,5770,0
|
|
20230825,162600,36520620,5770,5770,5770,5770,0
|
|
20230825,162500,36520620,5770,5770,5770,5770,0
|
|
20230825,162400,36520620,5770,5770,5770,5770,0
|
|
20230825,162300,36520620,5770,5770,5770,5770,0
|
|
20230825,162200,36520620,5770,5770,5770,5770,0
|
|
20230825,162100,36520620,5770,5770,5770,5770,0
|
|
20230825,162000,36520620,5770,5770,5770,5770,0
|
|
20230825,161900,36520620,5770,5770,5770,5770,0
|
|
20230825,161800,36520620,5770,5770,5770,5770,0
|
|
20230825,161700,36520620,5770,5770,5770,5770,0
|
|
20230825,161600,36520620,5770,5770,5770,5770,0
|
|
20230825,161500,36520620,5770,5770,5770,5770,0
|
|
20230825,161400,36520620,5770,5770,5770,5770,0
|
|
20230825,161300,36520620,5770,5770,5770,5770,0
|
|
20230825,161200,36520620,5770,5770,5770,5770,0
|
|
20230825,161100,36520620,5770,5770,5770,5770,0
|
|
20230825,161000,36520620,5770,5770,5770,5770,0
|
|
20230825,160900,36520620,5770,5770,5770,5770,0
|
|
20230825,160800,36520620,5770,5770,5770,5770,0
|
|
20230825,160700,36520620,5770,5770,5770,5770,0
|
|
20230825,160600,36520620,5770,5770,5770,5770,0
|
|
20230825,160500,36520620,5770,5770,5770,5770,0
|
|
20230825,160400,36520620,5770,5770,5770,5770,5
|
|
20230825,160300,36520620,5770,5770,5770,5770,0
|
|
20230825,160200,36520620,5770,5770,5770,5770,0
|
|
20230825,160100,36520620,5770,5770,5770,5770,0
|
|
20230825,160000,36520620,5770,5770,5770,5770,0
|
|
20230825,155900,36520620,5770,5770,5770,5770,0
|
|
20230825,155800,36520620,5770,5770,5770,5770,0
|
|
20230825,155700,36520620,5770,5770,5770,5770,0
|
|
20230825,155600,36520620,5770,5770,5770,5770,0
|
|
20230825,155500,36520620,5770,5770,5770,5770,0
|
|
20230825,155400,36520620,5770,5770,5770,5770,0
|
|
20230825,155300,36520620,5770,5770,5770,5770,0
|
|
20230825,155200,36520620,5770,5770,5770,5770,0
|
|
20230825,155100,36520620,5770,5770,5770,5770,0
|
|
20230825,155000,36520620,5770,5770,5770,5770,0
|
|
20230825,154900,36520620,5770,5770,5770,5770,0
|
|
20230825,154800,36520620,5770,5770,5770,5770,0
|
|
20230825,154700,36520620,5770,5770,5770,5770,0
|
|
20230825,154600,36520620,5770,5770,5770,5770,0
|
|
20230825,154500,36520620,5770,5770,5770,5770,0
|
|
20230825,154400,36520620,5770,5770,5770,5770,0
|
|
20230825,154300,36520620,5770,5770,5770,5770,0
|
|
20230825,154200,36520620,5770,5770,5770,5770,0
|
|
20230825,154100,36520620,5770,5770,5770,5770,0
|
|
20230825,154000,36520620,5770,5770,5770,5770,0
|
|
20230825,153900,36520620,5770,5770,5770,5770,0
|
|
20230825,153800,36520620,5770,5770,5770,5770,0
|
|
20230825,153700,36520620,5770,5770,5770,5770,0
|
|
20230825,153600,36520620,5770,5770,5770,5770,0
|
|
20230825,153500,36520620,5770,5770,5770,5770,0
|
|
20230825,153400,36520620,5770,5770,5770,5770,5
|
|
20230825,153300,36520620,5770,5770,5770,5770,0
|
|
20230825,153200,36520620,5770,5770,5770,5770,0
|
|
20230825,153100,36520620,5770,5770,5770,5770,0
|
|
20230825,153000,36520620,5770,5770,5770,5770,5
|
|
20230825,152900,36491770,5780,5780,5780,5780,0
|
|
20230825,152800,36491770,5780,5780,5780,5780,0
|
|
20230825,152700,36491770,5780,5780,5780,5780,0
|
|
20230825,152600,36491770,5780,5780,5780,5780,0
|
|
20230825,152500,36491770,5780,5780,5780,5780,0
|
|
20230825,152400,36491770,5780,5780,5780,5780,0
|
|
20230825,152300,36491770,5780,5780,5780,5780,0
|
|
20230825,152200,36491770,5780,5780,5780,5780,0
|
|
20230825,152100,36491770,5780,5780,5780,5780,0
|
|
20230825,152000,36491770,5780,5780,5780,5780,0
|
|
20230825,151900,36491770,5780,5780,5780,5780,0
|
|
20230825,151800,36491770,5780,5780,5780,5780,0
|
|
20230825,151700,36491770,5780,5780,5780,5780,0
|
|
20230825,151600,36491770,5780,5780,5780,5780,0
|
|
20230825,151500,36491770,5780,5780,5780,5780,0
|
|
20230825,151400,36491770,5780,5780,5780,5780,0
|
|
20230825,151300,36491770,5780,5780,5780,5780,0
|
|
20230825,151200,36491770,5780,5780,5780,5780,0
|
|
20230825,151100,36491770,5780,5780,5780,5780,0
|
|
20230825,151000,36491770,5780,5780,5780,5780,0
|
|
20230825,150900,36491770,5780,5780,5780,5780,0
|
|
20230825,150800,36491770,5780,5780,5780,5780,0
|
|
20230825,150700,36491770,5780,5780,5780,5780,0
|
|
20230825,150600,36491770,5780,5780,5780,5780,0
|
|
20230825,150500,36491770,5780,5780,5780,5780,0
|
|
20230825,150400,36491770,5780,5780,5780,5780,0
|
|
20230825,150300,36491770,5780,5780,5780,5780,0
|
|
20230825,150200,36491770,5780,5780,5780,5780,0
|
|
20230825,150100,36491770,5780,5780,5780,5780,0
|
|
20230825,150000,36491770,5780,5780,5780,5780,0
|
|
20230825,145900,36491770,5780,5780,5780,5780,0
|
|
20230825,145800,36491770,5780,5780,5780,5780,0
|
|
20230825,145700,36491770,5780,5780,5780,5780,0
|
|
20230825,145600,36491770,5780,5780,5780,5780,0
|
|
20230825,145500,36491770,5780,5780,5780,5780,0
|
|
20230825,145400,36491770,5780,5780,5780,5780,0
|
|
20230825,145300,36491770,5780,5780,5780,5780,0
|
|
20230825,145200,36491770,5780,5780,5780,5780,0
|
|
20230825,145100,36491770,5780,5780,5780,5780,0
|
|
20230825,145000,36491770,5780,5780,5780,5780,0
|
|
20230825,144900,36491770,5780,5780,5780,5780,0
|
|
20230825,144800,36491770,5780,5780,5780,5780,0
|
|
20230825,144700,36491770,5780,5780,5780,5780,0
|
|
20230825,144600,36491770,5780,5780,5780,5780,0
|
|
20230825,144500,36491770,5780,5780,5780,5780,0
|
|
20230825,144400,36491770,5780,5780,5780,5780,0
|
|
20230825,144300,36491770,5780,5780,5780,5780,0
|
|
20230825,144200,36491770,5780,5780,5780,5780,0
|
|
20230825,144100,36491770,5780,5780,5780,5780,0
|
|
20230825,144000,36491770,5780,5780,5780,5780,0
|
|
20230825,143900,36491770,5780,5780,5780,5780,0
|
|
20230825,143800,36491770,5780,5720,5780,5700,1201
|
|
20230825,143700,29640770,5720,5720,5720,5720,0
|
|
20230825,143600,29640770,5720,5730,5730,5720,300
|
|
20230825,143500,27923990,5740,5740,5740,5740,0
|
|
20230825,143400,27923990,5740,5740,5740,5740,0
|
|
20230825,143300,27923990,5740,5740,5740,5740,0
|
|
20230825,143200,27923990,5740,5740,5740,5740,0
|
|
20230825,143100,27923990,5740,5750,5750,5740,120
|
|
20230825,143000,27234590,5760,5760,5760,5760,9
|
|
20230825,142900,27182750,5810,5810,5810,5810,5
|
|
20230825,142800,27153700,5810,5810,5810,5810,0
|
|
20230825,142700,27153700,5810,5810,5810,5810,0
|
|
20230825,142600,27153700,5810,5810,5810,5810,0
|
|
20230825,142500,27153700,5810,5810,5810,5810,156
|
|
20230825,142400,26247340,5810,5810,5810,5810,0
|
|
20230825,142300,26247340,5810,5810,5810,5810,0
|
|
20230825,142200,26247340,5810,5810,5810,5810,0
|
|
20230825,142100,26247340,5810,5810,5810,5810,0
|
|
20230825,142000,26247340,5810,5810,5810,5810,0
|
|
20230825,141900,26247340,5810,5810,5810,5810,0
|
|
20230825,141800,26247340,5810,5810,5810,5810,0
|
|
20230825,141700,26247340,5810,5810,5810,5810,0
|
|
20230825,141600,26247340,5810,5810,5810,5810,0
|
|
20230825,141500,26247340,5810,5810,5810,5810,0
|
|
20230825,141400,26247340,5810,5810,5810,5810,0
|
|
20230825,141300,26247340,5810,5810,5810,5810,0
|
|
20230825,141200,26247340,5810,5810,5810,5810,0
|
|
20230825,141100,26247340,5810,5810,5810,5810,0
|
|
20230825,141000,26247340,5810,5810,5810,5810,0
|
|
20230825,140900,26247340,5810,5810,5810,5810,0
|
|
20230825,140800,26247340,5810,5810,5810,5810,0
|
|
20230825,140700,26247340,5810,5810,5810,5810,0
|
|
20230825,140600,26247340,5810,5810,5810,5810,0
|
|
20230825,140500,26247340,5810,5810,5810,5810,0
|
|
20230825,140400,26247340,5810,5810,5810,5810,0
|
|
20230825,140300,26247340,5810,5810,5810,5810,0
|
|
20230825,140200,26247340,5810,5810,5810,5810,1
|
|
20230825,140100,26241530,5760,5760,5760,5760,0
|
|
20230825,140000,26241530,5760,5760,5760,5760,0
|
|
20230825,135900,26241530,5760,5760,5760,5760,0
|
|
20230825,135800,26241530,5760,5760,5760,5760,0
|
|
20230825,135700,26241530,5760,5770,5770,5760,43
|
|
20230825,135600,25993760,5820,5820,5820,5820,0
|
|
20230825,135500,25993760,5820,5820,5820,5820,0
|
|
20230825,135400,25993760,5820,5820,5820,5820,0
|
|
20230825,135300,25993760,5820,5820,5820,5820,0
|
|
20230825,135200,25993760,5820,5820,5820,5820,0
|
|
20230825,135100,25993760,5820,5820,5820,5820,0
|
|
20230825,135000,25993760,5820,5820,5820,5820,0
|
|
20230825,134900,25993760,5820,5820,5820,5820,0
|
|
20230825,134800,25993760,5820,5820,5820,5820,0
|
|
20230825,134700,25993760,5820,5820,5820,5820,0
|
|
20230825,134600,25993760,5820,5820,5820,5820,0
|
|
20230825,134500,25993760,5820,5820,5820,5820,0
|
|
20230825,134400,25993760,5820,5820,5820,5820,0
|
|
20230825,134300,25993760,5820,5820,5820,5820,0
|
|
20230825,134200,25993760,5820,5820,5820,5820,0
|
|
20230825,134100,25993760,5820,5820,5820,5820,0
|
|
20230825,134000,25993760,5820,5820,5820,5820,0
|
|
20230825,133900,25993760,5820,5820,5820,5820,0
|
|
20230825,133800,25993760,5820,5820,5820,5820,0
|
|
20230825,133700,25993760,5820,5820,5820,5820,0
|
|
20230825,133600,25993760,5820,5820,5820,5820,0
|
|
20230825,133500,25993760,5820,5820,5820,5820,0
|
|
20230825,133400,25993760,5820,5820,5820,5820,0
|
|
20230825,133300,25993760,5820,5820,5820,5820,0
|
|
20230825,133200,25993760,5820,5820,5820,5820,0
|
|
20230825,133100,25993760,5820,5820,5820,5820,0
|
|
20230825,133000,25993760,5820,5820,5820,5820,0
|
|
20230825,132900,25993760,5820,5820,5820,5820,0
|
|
20230825,132800,25993760,5820,5820,5820,5820,0
|
|
20230825,132700,25993760,5820,5820,5820,5820,0
|
|
20230825,132600,25993760,5820,5820,5820,5820,0
|
|
20230825,132500,25993760,5820,5820,5820,5820,0
|
|
20230825,132400,25993760,5820,5820,5820,5820,0
|
|
20230825,132300,25993760,5820,5820,5820,5820,0
|
|
20230825,132200,25993760,5820,5820,5820,5820,0
|
|
20230825,132100,25993760,5820,5820,5820,5820,0
|
|
20230825,132000,25993760,5820,5820,5820,5820,0
|
|
20230825,131900,25993760,5820,5820,5820,5820,0
|
|
20230825,131800,25993760,5820,5820,5820,5820,0
|
|
20230825,131700,25993760,5820,5820,5820,5820,1
|
|
20230825,131600,25987940,5730,5750,5750,5730,987
|
|
20230825,131500,20327460,5760,5830,5830,5760,165
|
|
20230825,131400,19373590,5840,5840,5840,5840,0
|
|
20230825,131300,19373590,5840,5840,5840,5840,0
|
|
20230825,131200,19373590,5840,5840,5840,5840,0
|
|
20230825,131100,19373590,5840,5840,5840,5840,0
|
|
20230825,131000,19373590,5840,5840,5840,5840,0
|
|
20230825,130900,19373590,5840,5840,5840,5840,0
|
|
20230825,130800,19373590,5840,5840,5840,5840,0
|
|
20230825,130700,19373590,5840,5840,5840,5840,0
|
|
20230825,130600,19373590,5840,5840,5840,5840,1
|
|
20230825,130500,19367750,5840,5840,5840,5840,0
|
|
20230825,130400,19367750,5840,5840,5840,5840,0
|
|
20230825,130300,19367750,5840,5840,5840,5840,0
|
|
20230825,130200,19367750,5840,5840,5840,5840,0
|
|
20230825,130100,19367750,5840,5840,5840,5840,0
|
|
20230825,130000,19367750,5840,5840,5840,5840,0
|
|
20230825,125900,19367750,5840,5840,5840,5840,0
|
|
20230825,125800,19367750,5840,5840,5840,5840,0
|
|
20230825,125700,19367750,5840,5840,5840,5840,0
|
|
20230825,125600,19367750,5840,5840,5840,5840,0
|
|
20230825,125500,19367750,5840,5840,5840,5840,0
|
|
20230825,125400,19367750,5840,5840,5840,5840,0
|
|
20230825,125300,19367750,5840,5840,5840,5840,0
|
|
20230825,125200,19367750,5840,5840,5840,5840,0
|
|
20230825,125100,19367750,5840,5840,5840,5840,0
|
|
20230825,125000,19367750,5840,5840,5840,5840,0
|
|
20230825,124900,19367750,5840,5840,5840,5840,0
|
|
20230825,124800,19367750,5840,5840,5840,5840,0
|
|
20230825,124700,19367750,5840,5840,5840,5840,0
|
|
20230825,124600,19367750,5840,5840,5840,5840,0
|
|
20230825,124500,19367750,5840,5840,5840,5840,0
|
|
20230825,124400,19367750,5840,5840,5840,5840,0
|
|
20230825,124300,19367750,5840,5840,5840,5840,0
|
|
20230825,124200,19367750,5840,5840,5840,5840,0
|
|
20230825,124100,19367750,5840,5840,5840,5840,0
|
|
20230825,124000,19367750,5840,5840,5840,5840,0
|
|
20230825,123900,19367750,5840,5840,5840,5840,0
|
|
20230825,123800,19367750,5840,5840,5840,5840,0
|
|
20230825,123700,19367750,5840,5840,5840,5840,0
|
|
20230825,123600,19367750,5840,5840,5840,5840,0
|
|
20230825,123500,19367750,5840,5840,5840,5840,0
|
|
20230825,123400,19367750,5840,5840,5840,5840,0
|
|
20230825,123300,19367750,5840,5840,5840,5840,0
|
|
20230825,123200,19367750,5840,5840,5840,5840,0
|
|
20230825,123100,19367750,5840,5840,5840,5840,0
|
|
20230825,123000,19367750,5840,5840,5840,5840,0
|
|
20230825,122900,19367750,5840,5840,5840,5840,0
|
|
20230825,122800,19367750,5840,5840,5840,5840,0
|
|
20230825,122700,19367750,5840,5840,5840,5840,0
|
|
20230825,122600,19367750,5840,5840,5840,5840,0
|
|
20230825,122500,19367750,5840,5840,5840,5840,0
|
|
20230825,122400,19367750,5840,5840,5840,5840,0
|
|
20230825,122300,19367750,5840,5840,5840,5840,0
|
|
20230825,122200,19367750,5840,5840,5840,5840,0
|
|
20230825,122100,19367750,5840,5840,5840,5840,0
|
|
20230825,122000,19367750,5840,5840,5840,5840,0
|
|
20230825,121900,19367750,5840,5840,5840,5840,0
|
|
20230825,121800,19367750,5840,5840,5840,5840,0
|
|
20230825,121700,19367750,5840,5840,5840,5840,0
|
|
20230825,121600,19367750,5840,5840,5840,5840,0
|
|
20230825,121500,19367750,5840,5840,5840,5840,0
|
|
20230825,121400,19367750,5840,5840,5840,5840,0
|
|
20230825,121300,19367750,5840,5840,5840,5840,0
|
|
20230825,121200,19367750,5840,5840,5840,5840,0
|
|
20230825,121100,19367750,5840,5840,5840,5840,0
|
|
20230825,121000,19367750,5840,5840,5840,5840,0
|
|
20230825,120900,19367750,5840,5840,5840,5840,0
|
|
20230825,120800,19367750,5840,5840,5840,5840,0
|
|
20230825,120700,19367750,5840,5840,5840,5840,0
|
|
20230825,120600,19367750,5840,5840,5840,5840,0
|
|
20230825,120500,19367750,5840,5840,5840,5840,0
|
|
20230825,120400,19367750,5840,5840,5840,5840,0
|
|
20230825,120300,19367750,5840,5840,5840,5840,0
|
|
20230825,120200,19367750,5840,5840,5840,5840,0
|
|
20230825,120100,19367750,5840,5840,5840,5840,0
|
|
20230825,120000,19367750,5840,5840,5840,5840,0
|
|
20230825,115900,19367750,5840,5840,5840,5840,0
|
|
20230825,115800,19367750,5840,5840,5840,5840,0
|
|
20230825,115700,19367750,5840,5840,5840,5840,0
|
|
20230825,115600,19367750,5840,5840,5840,5840,0
|
|
20230825,115500,19367750,5840,5840,5840,5840,0
|
|
20230825,115400,19367750,5840,5840,5840,5840,0
|
|
20230825,115300,19367750,5840,5840,5840,5840,0
|
|
20230825,115200,19367750,5840,5840,5840,5840,0
|
|
20230825,115100,19367750,5840,5840,5840,5840,0
|
|
20230825,115000,19367750,5840,5840,5840,5840,0
|
|
20230825,114900,19367750,5840,5840,5840,5840,0
|
|
20230825,114800,19367750,5840,5840,5840,5840,0
|
|
20230825,114700,19367750,5840,5840,5840,5840,40
|
|
20230825,114600,19134150,5820,5820,5820,5820,0
|
|
20230825,114500,19134150,5820,5820,5820,5820,0
|
|
20230825,114400,19134150,5820,5820,5820,5820,0
|
|
20230825,114300,19134150,5820,5820,5820,5820,0
|
|
20230825,114200,19134150,5820,5820,5820,5820,0
|
|
20230825,114100,19134150,5820,5820,5820,5820,0
|
|
20230825,114000,19134150,5820,5820,5820,5820,0
|
|
20230825,113900,19134150,5820,5820,5820,5820,0
|
|
20230825,113800,19134150,5820,5820,5820,5820,0
|
|
20230825,113700,19134150,5820,5820,5820,5820,0
|
|
20230825,113600,19134150,5820,5820,5820,5820,0
|
|
20230825,113500,19134150,5820,5820,5820,5820,0
|
|
20230825,113400,19134150,5820,5820,5820,5820,0
|
|
20230825,113300,19134150,5820,5820,5820,5820,0
|
|
20230825,113200,19134150,5820,5820,5820,5820,0
|
|
20230825,113100,19134150,5820,5820,5820,5820,0
|
|
20230825,113000,19134150,5820,5820,5820,5820,0
|
|
20230825,112900,19134150,5820,5820,5820,5820,0
|
|
20230825,112800,19134150,5820,5820,5820,5820,0
|
|
20230825,112700,19134150,5820,5820,5820,5820,0
|
|
20230825,112600,19134150,5820,5820,5820,5820,0
|
|
20230825,112500,19134150,5820,5820,5820,5820,0
|
|
20230825,112400,19134150,5820,5820,5820,5820,0
|
|
20230825,112300,19134150,5820,5820,5820,5820,0
|
|
20230825,112200,19134150,5820,5820,5820,5820,0
|
|
20230825,112100,19134150,5820,5820,5820,5820,0
|
|
20230825,112000,19134150,5820,5820,5820,5820,0
|
|
20230825,111900,19134150,5820,5820,5820,5820,0
|
|
20230825,111800,19134150,5820,5820,5820,5820,0
|
|
20230825,111700,19134150,5820,5820,5820,5820,0
|
|
20230825,111600,19134150,5820,5820,5820,5820,0
|
|
20230825,111500,19134150,5820,5820,5820,5820,0
|
|
20230825,111400,19134150,5820,5820,5820,5820,0
|
|
20230825,111300,19134150,5820,5820,5820,5820,0
|
|
20230825,111200,19134150,5820,5820,5820,5820,0
|
|
20230825,111100,19134150,5820,5820,5820,5820,0
|
|
20230825,111000,19134150,5820,5820,5820,5820,0
|
|
20230825,110900,19134150,5820,5820,5820,5820,10
|
|
20230825,110800,19075950,5820,5820,5820,5820,0
|
|
20230825,110700,19075950,5820,5820,5820,5820,0
|
|
20230825,110600,19075950,5820,5820,5820,5820,0
|
|
20230825,110500,19075950,5820,5820,5820,5820,0
|
|
20230825,110400,19075950,5820,5820,5820,5820,0
|
|
20230825,110300,19075950,5820,5820,5820,5820,0
|
|
20230825,110200,19075950,5820,5820,5820,5820,0
|
|
20230825,110100,19075950,5820,5820,5820,5820,0
|
|
20230825,110000,19075950,5820,5820,5820,5820,0
|
|
20230825,105900,19075950,5820,5820,5820,5820,0
|
|
20230825,105800,19075950,5820,5820,5820,5820,0
|
|
20230825,105700,19075950,5820,5820,5820,5820,0
|
|
20230825,105600,19075950,5820,5820,5820,5820,0
|
|
20230825,105500,19075950,5820,5820,5820,5820,0
|
|
20230825,105400,19075950,5820,5820,5820,5820,0
|
|
20230825,105300,19075950,5820,5820,5820,5820,0
|
|
20230825,105200,19075950,5820,5820,5820,5820,0
|
|
20230825,105100,19075950,5820,5820,5820,5820,0
|
|
20230825,105000,19075950,5820,5820,5820,5820,0
|
|
20230825,104900,19075950,5820,5820,5820,5820,0
|
|
20230825,104800,19075950,5820,5820,5820,5820,0
|
|
20230825,104700,19075950,5820,5820,5820,5820,0
|
|
20230825,104600,19075950,5820,5820,5820,5820,0
|
|
20230825,104500,19075950,5820,5820,5820,5820,325
|
|
20230825,104400,17184450,5820,5820,5820,5820,75
|
|
20230825,104300,16747950,5820,5820,5820,5820,0
|
|
20230825,104200,16747950,5820,5820,5820,5820,152
|
|
20230825,104100,15863310,5820,5820,5820,5820,3
|
|
20230825,104000,15845850,5820,5820,5820,5820,180
|
|
20230825,103900,14798250,5810,5810,5810,5810,119
|
|
20230825,103800,14106860,5810,5810,5810,5810,0
|
|
20230825,103700,14106860,5810,5810,5810,5810,80
|
|
20230825,103600,13642060,5800,5800,5800,5800,65
|
|
20230825,103500,13265060,5730,5730,5730,5730,0
|
|
20230825,103400,13265060,5730,5730,5730,5730,0
|
|
20230825,103300,13265060,5730,5730,5730,5730,0
|
|
20230825,103200,13265060,5730,5730,5730,5730,0
|
|
20230825,103100,13265060,5730,5730,5730,5730,0
|
|
20230825,103000,13265060,5730,5730,5730,5730,0
|
|
20230825,102900,13265060,5730,5730,5730,5730,0
|
|
20230825,102800,13265060,5730,5730,5730,5730,0
|
|
20230825,102700,13265060,5730,5730,5730,5730,0
|
|
20230825,102600,13265060,5730,5730,5730,5730,389
|
|
20230825,102500,11036090,5740,5750,5750,5740,92
|
|
20230825,102400,10507710,5730,5730,5730,5730,0
|
|
20230825,102300,10507710,5730,5730,5730,5730,0
|
|
20230825,102200,10507710,5730,5730,5730,5730,0
|
|
20230825,102100,10507710,5730,5730,5730,5730,0
|
|
20230825,102000,10507710,5730,5730,5730,5730,0
|
|
20230825,101900,10507710,5730,5730,5730,5730,0
|
|
20230825,101800,10507710,5730,5730,5730,5730,0
|
|
20230825,101700,10507710,5730,5730,5730,5730,0
|
|
20230825,101600,10507710,5730,5730,5730,5730,0
|
|
20230825,101500,10507710,5730,5730,5730,5730,0
|
|
20230825,101400,10507710,5730,5730,5730,5730,0
|
|
20230825,101300,10507710,5730,5730,5730,5730,0
|
|
20230825,101200,10507710,5730,5730,5730,5730,0
|
|
20230825,101100,10507710,5730,5730,5730,5730,0
|
|
20230825,101000,10507710,5730,5730,5730,5730,0
|
|
20230825,100900,10507710,5730,5730,5730,5730,0
|
|
20230825,100800,10507710,5730,5730,5730,5730,0
|
|
20230825,100700,10507710,5730,5730,5730,5730,0
|
|
20230825,100600,10507710,5730,5730,5730,5730,0
|
|
20230825,100500,10507710,5730,5730,5730,5730,0
|
|
20230825,100400,10507710,5730,5730,5730,5730,0
|
|
20230825,100300,10507710,5730,5730,5730,5730,0
|
|
20230825,100200,10507710,5730,5730,5730,5730,0
|
|
20230825,100100,10507710,5730,5730,5730,5730,0
|
|
20230825,100000,10507710,5730,5730,5730,5730,0
|
|
20230825,095900,10507710,5730,5730,5730,5730,0
|
|
20230825,095800,10507710,5730,5730,5730,5730,0
|
|
20230825,095700,10507710,5730,5730,5730,5730,0
|
|
20230825,095600,10507710,5730,5730,5730,5730,0
|
|
20230825,095500,10507710,5730,5730,5730,5730,0
|
|
20230825,095400,10507710,5730,5730,5730,5730,0
|
|
20230825,095300,10507710,5730,5730,5730,5730,0
|
|
20230825,095200,10507710,5730,5730,5730,5730,0
|
|
20230825,095100,10507710,5730,5730,5730,5730,0
|
|
20230825,095000,10507710,5730,5730,5730,5730,9
|
|
20230825,094900,10456140,5730,5730,5730,5730,0
|
|
20230825,094800,10456140,5730,5730,5730,5730,0
|
|
20230825,094700,10456140,5730,5730,5730,5730,0
|
|
20230825,094600,10456140,5730,5730,5730,5730,0
|
|
20230825,094500,10456140,5730,5730,5730,5730,0
|
|
20230825,094400,10456140,5730,5730,5730,5730,0
|
|
20230825,094300,10456140,5730,5730,5730,5730,0
|
|
20230825,094200,10456140,5730,5730,5730,5730,0
|
|
20230825,094100,10456140,5730,5730,5730,5730,0
|
|
20230825,094000,10456140,5730,5730,5730,5730,0
|
|
20230825,093900,10456140,5730,5730,5730,5730,0
|
|
20230825,093800,10456140,5730,5730,5730,5730,0
|
|
20230825,093700,10456140,5730,5730,5730,5730,0
|
|
20230825,093600,10456140,5730,5730,5730,5730,0
|
|
20230825,093500,10456140,5730,5780,5780,5730,926
|
|
20230825,093400,5142800,5880,5880,5880,5880,13
|
|
20230825,093300,5066360,5800,5800,5800,5800,0
|
|
20230825,093200,5066360,5800,5800,5800,5800,0
|
|
20230825,093100,5066360,5800,5800,5800,5800,0
|
|
20230825,093000,5066360,5800,5800,5800,5800,0
|
|
20230825,092900,5066360,5800,5800,5800,5800,0
|
|
20230825,092800,5066360,5800,5800,5800,5800,0
|
|
20230825,092700,5066360,5800,5800,5800,5800,0
|
|
20230825,092600,5066360,5800,5800,5800,5800,0
|
|
20230825,092500,5066360,5800,5800,5800,5800,0
|
|
20230825,092400,5066360,5800,5800,5800,5800,52
|
|
20230825,092300,4764760,5900,5900,5900,5900,0
|
|
20230825,092200,4764760,5900,5900,5900,5900,0
|
|
20230825,092100,4764760,5900,5900,5900,5900,0
|
|
20230825,092000,4764760,5900,5900,5900,5900,0
|
|
20230825,091900,4764760,5900,5900,5900,5900,0
|
|
20230825,091800,4764760,5900,5900,5900,5900,0
|
|
20230825,091700,4764760,5900,5900,5900,5900,0
|
|
20230825,091600,4764760,5900,5900,5900,5900,0
|
|
20230825,091500,4764760,5900,5900,5900,5900,0
|
|
20230825,091400,4764760,5900,5900,5900,5900,0
|
|
20230825,091300,4764760,5900,5900,5900,5900,0
|
|
20230825,091200,4764760,5900,5900,5900,5900,30
|
|
20230825,091100,4587760,5960,5960,5960,5960,0
|
|
20230825,091000,4587760,5960,5960,5960,5960,0
|
|
20230825,090900,4587760,5960,5960,5960,5960,0
|
|
20230825,090800,4587760,5960,5960,5960,5960,0
|
|
20230825,090700,4587760,5960,5710,5960,5700,647
|
|
20230825,090600,897520,5710,5720,5720,5710,156
|
|
20230825,090500,6000,6000,6000,6000,6000,0
|
|
20230825,090400,6000,6000,6000,6000,6000,0
|
|
20230825,090300,6000,6000,6000,6000,6000,0
|
|
20230825,090200,6000,6000,6000,6000,6000,0
|
|
20230825,090100,6000,6000,6000,6000,6000,0
|
|
20230825,090000,6000,6000,6000,6000,6000,1
|