715 lines
32 KiB
CSV
715 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,205200,1970885,2060,2060,2060,2060,10
|
|
20230825,205100,1970885,2060,2060,2060,2060,0
|
|
20230825,205000,1970885,2060,2060,2060,2060,0
|
|
20230825,204900,1970885,2060,2060,2060,2060,0
|
|
20230825,204800,1970885,2060,2060,2060,2060,0
|
|
20230825,204700,1970885,2060,2060,2060,2060,0
|
|
20230825,204600,1970885,2060,2060,2060,2060,0
|
|
20230825,204500,1970885,2060,2060,2060,2060,0
|
|
20230825,204400,1970885,2060,2060,2060,2060,0
|
|
20230825,204300,1970885,2060,2060,2060,2060,0
|
|
20230825,204200,1970885,2060,2060,2060,2060,0
|
|
20230825,204100,1970885,2060,2060,2060,2060,0
|
|
20230825,204000,1970885,2060,2060,2060,2060,0
|
|
20230825,203900,1970885,2060,2060,2060,2060,0
|
|
20230825,203800,1970885,2060,2060,2060,2060,0
|
|
20230825,203700,1970885,2060,2060,2060,2060,0
|
|
20230825,203600,1970885,2060,2060,2060,2060,0
|
|
20230825,203500,1970885,2060,2060,2060,2060,0
|
|
20230825,203400,1970885,2060,2060,2060,2060,0
|
|
20230825,203300,1970885,2060,2060,2060,2060,0
|
|
20230825,203200,1970885,2060,2060,2060,2060,0
|
|
20230825,203100,1970885,2060,2060,2060,2060,0
|
|
20230825,203000,1970885,2060,2060,2060,2060,0
|
|
20230825,202900,1970885,2060,2060,2060,2060,0
|
|
20230825,202800,1970885,2060,2060,2060,2060,0
|
|
20230825,202700,1970885,2060,2060,2060,2060,0
|
|
20230825,202600,1970885,2060,2060,2060,2060,0
|
|
20230825,202500,1970885,2060,2060,2060,2060,0
|
|
20230825,202400,1970885,2060,2060,2060,2060,0
|
|
20230825,202300,1970885,2060,2060,2060,2060,0
|
|
20230825,202200,1970885,2060,2060,2060,2060,10
|
|
20230825,202100,1970885,2060,2060,2060,2060,0
|
|
20230825,202000,1970885,2060,2060,2060,2060,0
|
|
20230825,201900,1970885,2060,2060,2060,2060,0
|
|
20230825,201800,1970885,2060,2060,2060,2060,0
|
|
20230825,201700,1970885,2060,2060,2060,2060,0
|
|
20230825,201600,1970885,2060,2060,2060,2060,0
|
|
20230825,201500,1970885,2060,2060,2060,2060,0
|
|
20230825,201400,1970885,2060,2060,2060,2060,0
|
|
20230825,201300,1970885,2060,2060,2060,2060,0
|
|
20230825,201200,1970885,2060,2060,2060,2060,0
|
|
20230825,201100,1970885,2060,2060,2060,2060,0
|
|
20230825,201000,1970885,2060,2060,2060,2060,0
|
|
20230825,200900,1970885,2060,2060,2060,2060,0
|
|
20230825,200800,1970885,2060,2060,2060,2060,0
|
|
20230825,200700,1970885,2060,2060,2060,2060,0
|
|
20230825,200600,1970885,2060,2060,2060,2060,0
|
|
20230825,200500,1970885,2060,2060,2060,2060,0
|
|
20230825,200400,1970885,2060,2060,2060,2060,0
|
|
20230825,200300,1970885,2060,2060,2060,2060,0
|
|
20230825,200200,1970885,2060,2060,2060,2060,0
|
|
20230825,200100,1970885,2060,2060,2060,2060,0
|
|
20230825,200000,1970885,2060,2060,2060,2060,0
|
|
20230825,195900,1970885,2060,2060,2060,2060,0
|
|
20230825,195800,1970885,2060,2060,2060,2060,0
|
|
20230825,195700,1970885,2060,2060,2060,2060,0
|
|
20230825,195600,1970885,2060,2060,2060,2060,0
|
|
20230825,195500,1970885,2060,2060,2060,2060,0
|
|
20230825,195400,1970885,2060,2060,2060,2060,0
|
|
20230825,195300,1970885,2060,2060,2060,2060,0
|
|
20230825,195200,1970885,2060,2060,2060,2060,10
|
|
20230825,195100,1970885,2060,2060,2060,2060,0
|
|
20230825,195000,1970885,2060,2060,2060,2060,0
|
|
20230825,194900,1970885,2060,2060,2060,2060,0
|
|
20230825,194800,1970885,2060,2060,2060,2060,0
|
|
20230825,194700,1970885,2060,2060,2060,2060,0
|
|
20230825,194600,1970885,2060,2060,2060,2060,0
|
|
20230825,194500,1970885,2060,2060,2060,2060,0
|
|
20230825,194400,1970885,2060,2060,2060,2060,0
|
|
20230825,194300,1970885,2060,2060,2060,2060,0
|
|
20230825,194200,1970885,2060,2060,2060,2060,0
|
|
20230825,194100,1970885,2060,2060,2060,2060,0
|
|
20230825,194000,1970885,2060,2060,2060,2060,0
|
|
20230825,193900,1970885,2060,2060,2060,2060,0
|
|
20230825,193800,1970885,2060,2060,2060,2060,0
|
|
20230825,193700,1970885,2060,2060,2060,2060,0
|
|
20230825,193600,1970885,2060,2060,2060,2060,0
|
|
20230825,193500,1970885,2060,2060,2060,2060,0
|
|
20230825,193400,1970885,2060,2060,2060,2060,0
|
|
20230825,193300,1970885,2060,2060,2060,2060,0
|
|
20230825,193200,1970885,2060,2060,2060,2060,0
|
|
20230825,193100,1970885,2060,2060,2060,2060,0
|
|
20230825,193000,1970885,2060,2060,2060,2060,0
|
|
20230825,192900,1970885,2060,2060,2060,2060,0
|
|
20230825,192800,1970885,2060,2060,2060,2060,0
|
|
20230825,192700,1970885,2060,2060,2060,2060,0
|
|
20230825,192600,1970885,2060,2060,2060,2060,0
|
|
20230825,192500,1970885,2060,2060,2060,2060,0
|
|
20230825,192400,1970885,2060,2060,2060,2060,0
|
|
20230825,192300,1970885,2060,2060,2060,2060,0
|
|
20230825,192200,1970885,2060,2060,2060,2060,10
|
|
20230825,192100,1970885,2060,2060,2060,2060,0
|
|
20230825,192000,1970885,2060,2060,2060,2060,0
|
|
20230825,191900,1970885,2060,2060,2060,2060,0
|
|
20230825,191800,1970885,2060,2060,2060,2060,0
|
|
20230825,191700,1970885,2060,2060,2060,2060,0
|
|
20230825,191600,1970885,2060,2060,2060,2060,0
|
|
20230825,191500,1970885,2060,2060,2060,2060,0
|
|
20230825,191400,1970885,2060,2060,2060,2060,0
|
|
20230825,191300,1970885,2060,2060,2060,2060,0
|
|
20230825,191200,1970885,2060,2060,2060,2060,0
|
|
20230825,191100,1970885,2060,2060,2060,2060,0
|
|
20230825,191000,1970885,2060,2060,2060,2060,0
|
|
20230825,190900,1970885,2060,2060,2060,2060,0
|
|
20230825,190800,1970885,2060,2060,2060,2060,0
|
|
20230825,190700,1970885,2060,2060,2060,2060,0
|
|
20230825,190600,1970885,2060,2060,2060,2060,0
|
|
20230825,190500,1970885,2060,2060,2060,2060,0
|
|
20230825,190400,1970885,2060,2060,2060,2060,0
|
|
20230825,190300,1970885,2060,2060,2060,2060,0
|
|
20230825,190200,1970885,2060,2060,2060,2060,0
|
|
20230825,190100,1970885,2060,2060,2060,2060,0
|
|
20230825,190000,1970885,2060,2060,2060,2060,0
|
|
20230825,185900,1970885,2060,2060,2060,2060,0
|
|
20230825,185800,1970885,2060,2060,2060,2060,0
|
|
20230825,185700,1970885,2060,2060,2060,2060,0
|
|
20230825,185600,1970885,2060,2060,2060,2060,0
|
|
20230825,185500,1970885,2060,2060,2060,2060,0
|
|
20230825,185400,1970885,2060,2060,2060,2060,0
|
|
20230825,185300,1970885,2060,2060,2060,2060,0
|
|
20230825,185200,1970885,2060,2060,2060,2060,10
|
|
20230825,185100,1970885,2060,2060,2060,2060,0
|
|
20230825,185000,1970885,2060,2060,2060,2060,0
|
|
20230825,184900,1970885,2060,2060,2060,2060,0
|
|
20230825,184800,1970885,2060,2060,2060,2060,0
|
|
20230825,184700,1970885,2060,2060,2060,2060,0
|
|
20230825,184600,1970885,2060,2060,2060,2060,0
|
|
20230825,184500,1970885,2060,2060,2060,2060,0
|
|
20230825,184400,1970885,2060,2060,2060,2060,0
|
|
20230825,184300,1970885,2060,2060,2060,2060,0
|
|
20230825,184200,1970885,2060,2060,2060,2060,0
|
|
20230825,184100,1970885,2060,2060,2060,2060,0
|
|
20230825,184000,1970885,2060,2060,2060,2060,0
|
|
20230825,183900,1970885,2060,2060,2060,2060,0
|
|
20230825,183800,1970885,2060,2060,2060,2060,0
|
|
20230825,183700,1970885,2060,2060,2060,2060,0
|
|
20230825,183600,1970885,2060,2060,2060,2060,0
|
|
20230825,183500,1970885,2060,2060,2060,2060,0
|
|
20230825,183400,1970885,2060,2060,2060,2060,0
|
|
20230825,183300,1970885,2060,2060,2060,2060,0
|
|
20230825,183200,1970885,2060,2060,2060,2060,0
|
|
20230825,183100,1970885,2060,2060,2060,2060,0
|
|
20230825,183000,1970885,2060,2060,2060,2060,0
|
|
20230825,182900,1970885,2060,2060,2060,2060,0
|
|
20230825,182800,1970885,2060,2060,2060,2060,0
|
|
20230825,182700,1970885,2060,2060,2060,2060,0
|
|
20230825,182600,1970885,2060,2060,2060,2060,0
|
|
20230825,182500,1970885,2060,2060,2060,2060,0
|
|
20230825,182400,1970885,2060,2060,2060,2060,0
|
|
20230825,182300,1970885,2060,2060,2060,2060,0
|
|
20230825,182200,1970885,2060,2060,2060,2060,10
|
|
20230825,182100,1970885,2060,2060,2060,2060,0
|
|
20230825,182000,1970885,2060,2060,2060,2060,0
|
|
20230825,181900,1970885,2060,2060,2060,2060,0
|
|
20230825,181800,1970885,2060,2060,2060,2060,0
|
|
20230825,181700,1970885,2060,2060,2060,2060,0
|
|
20230825,181600,1970885,2060,2060,2060,2060,0
|
|
20230825,181500,1970885,2060,2060,2060,2060,0
|
|
20230825,181400,1970885,2060,2060,2060,2060,0
|
|
20230825,181300,1970885,2060,2060,2060,2060,0
|
|
20230825,181200,1970885,2060,2060,2060,2060,0
|
|
20230825,181100,1970885,2060,2060,2060,2060,0
|
|
20230825,181000,1970885,2060,2060,2060,2060,0
|
|
20230825,180900,1970885,2060,2060,2060,2060,0
|
|
20230825,180800,1970885,2060,2060,2060,2060,0
|
|
20230825,180700,1970885,2060,2060,2060,2060,0
|
|
20230825,180600,1970885,2060,2060,2060,2060,0
|
|
20230825,180500,1970885,2060,2060,2060,2060,0
|
|
20230825,180400,1970885,2060,2060,2060,2060,0
|
|
20230825,180300,1970885,2060,2060,2060,2060,0
|
|
20230825,180200,1970885,2060,2060,2060,2060,0
|
|
20230825,180100,1970885,2060,2060,2060,2060,0
|
|
20230825,180000,1970885,2060,2060,2060,2060,0
|
|
20230825,175900,1970885,2060,2060,2060,2060,0
|
|
20230825,175800,1970885,2060,2060,2060,2060,0
|
|
20230825,175700,1970885,2060,2060,2060,2060,0
|
|
20230825,175600,1970885,2060,2060,2060,2060,0
|
|
20230825,175500,1970885,2060,2060,2060,2060,0
|
|
20230825,175400,1970885,2060,2060,2060,2060,0
|
|
20230825,175300,1970885,2060,2060,2060,2060,0
|
|
20230825,175200,1970885,2060,2060,2060,2060,10
|
|
20230825,175100,1970885,2060,2060,2060,2060,0
|
|
20230825,175000,1970885,2060,2060,2060,2060,0
|
|
20230825,174900,1970885,2060,2060,2060,2060,0
|
|
20230825,174800,1970885,2060,2060,2060,2060,0
|
|
20230825,174700,1970885,2060,2060,2060,2060,0
|
|
20230825,174600,1970885,2060,2060,2060,2060,0
|
|
20230825,174500,1970885,2060,2060,2060,2060,0
|
|
20230825,174400,1970885,2060,2060,2060,2060,0
|
|
20230825,174300,1970885,2060,2060,2060,2060,0
|
|
20230825,174200,1970885,2060,2060,2060,2060,0
|
|
20230825,174100,1970885,2060,2060,2060,2060,0
|
|
20230825,174000,1970885,2060,2060,2060,2060,0
|
|
20230825,173900,1970885,2060,2060,2060,2060,0
|
|
20230825,173800,1970885,2060,2060,2060,2060,0
|
|
20230825,173700,1970885,2060,2060,2060,2060,0
|
|
20230825,173600,1970885,2060,2060,2060,2060,0
|
|
20230825,173500,1970885,2060,2060,2060,2060,0
|
|
20230825,173400,1970885,2060,2060,2060,2060,0
|
|
20230825,173300,1970885,2060,2060,2060,2060,0
|
|
20230825,173200,1970885,2060,2060,2060,2060,0
|
|
20230825,173100,1970885,2060,2060,2060,2060,0
|
|
20230825,173000,1970885,2060,2060,2060,2060,0
|
|
20230825,172900,1970885,2060,2060,2060,2060,0
|
|
20230825,172800,1970885,2060,2060,2060,2060,0
|
|
20230825,172700,1970885,2060,2060,2060,2060,0
|
|
20230825,172600,1970885,2060,2060,2060,2060,0
|
|
20230825,172500,1970885,2060,2060,2060,2060,0
|
|
20230825,172400,1970885,2060,2060,2060,2060,0
|
|
20230825,172300,1970885,2060,2060,2060,2060,0
|
|
20230825,172200,1970885,2060,2060,2060,2060,10
|
|
20230825,172100,1970885,2060,2060,2060,2060,0
|
|
20230825,172000,1970885,2060,2060,2060,2060,0
|
|
20230825,171900,1970885,2060,2060,2060,2060,0
|
|
20230825,171800,1970885,2060,2060,2060,2060,0
|
|
20230825,171700,1970885,2060,2060,2060,2060,0
|
|
20230825,171600,1970885,2060,2060,2060,2060,0
|
|
20230825,171500,1970885,2060,2060,2060,2060,0
|
|
20230825,171400,1970885,2060,2060,2060,2060,0
|
|
20230825,171300,1970885,2060,2060,2060,2060,0
|
|
20230825,171200,1970885,2060,2060,2060,2060,0
|
|
20230825,171100,1970885,2060,2060,2060,2060,0
|
|
20230825,171000,1970885,2060,2060,2060,2060,0
|
|
20230825,170900,1970885,2060,2060,2060,2060,0
|
|
20230825,170800,1970885,2060,2060,2060,2060,0
|
|
20230825,170700,1970885,2060,2060,2060,2060,0
|
|
20230825,170600,1970885,2060,2060,2060,2060,0
|
|
20230825,170500,1970885,2060,2060,2060,2060,0
|
|
20230825,170400,1970885,2060,2060,2060,2060,0
|
|
20230825,170300,1970885,2060,2060,2060,2060,0
|
|
20230825,170200,1970885,2060,2060,2060,2060,0
|
|
20230825,170100,1970885,2060,2060,2060,2060,0
|
|
20230825,170000,1970885,2060,2060,2060,2060,0
|
|
20230825,165900,1970885,2060,2060,2060,2060,0
|
|
20230825,165800,1970885,2060,2060,2060,2060,0
|
|
20230825,165700,1970885,2060,2060,2060,2060,0
|
|
20230825,165600,1970885,2060,2060,2060,2060,0
|
|
20230825,165500,1970885,2060,2060,2060,2060,0
|
|
20230825,165400,1970885,2060,2060,2060,2060,0
|
|
20230825,165300,1970885,2060,2060,2060,2060,0
|
|
20230825,165200,1970885,2060,2060,2060,2060,10
|
|
20230825,165100,1970885,2060,2060,2060,2060,0
|
|
20230825,165000,1970885,2060,2060,2060,2060,0
|
|
20230825,164900,1970885,2060,2060,2060,2060,0
|
|
20230825,164800,1970885,2060,2060,2060,2060,0
|
|
20230825,164700,1970885,2060,2060,2060,2060,0
|
|
20230825,164600,1970885,2060,2060,2060,2060,0
|
|
20230825,164500,1970885,2060,2060,2060,2060,0
|
|
20230825,164400,1970885,2060,2060,2060,2060,0
|
|
20230825,164300,1970885,2060,2060,2060,2060,0
|
|
20230825,164200,1970885,2060,2060,2060,2060,0
|
|
20230825,164100,1970885,2060,2060,2060,2060,0
|
|
20230825,164000,1970885,2060,2060,2060,2060,0
|
|
20230825,163900,1970885,2060,2060,2060,2060,0
|
|
20230825,163800,1970885,2060,2060,2060,2060,0
|
|
20230825,163700,1970885,2060,2060,2060,2060,0
|
|
20230825,163600,1970885,2060,2060,2060,2060,0
|
|
20230825,163500,1970885,2060,2060,2060,2060,0
|
|
20230825,163400,1970885,2060,2060,2060,2060,0
|
|
20230825,163300,1970885,2060,2060,2060,2060,0
|
|
20230825,163200,1970885,2060,2060,2060,2060,0
|
|
20230825,163100,1970885,2060,2060,2060,2060,0
|
|
20230825,163000,1970885,2060,2060,2060,2060,0
|
|
20230825,162900,1970885,2060,2060,2060,2060,0
|
|
20230825,162800,1970885,2060,2060,2060,2060,0
|
|
20230825,162700,1970885,2060,2060,2060,2060,0
|
|
20230825,162600,1970885,2060,2060,2060,2060,0
|
|
20230825,162500,1970885,2060,2060,2060,2060,0
|
|
20230825,162400,1970885,2060,2060,2060,2060,0
|
|
20230825,162300,1970885,2060,2060,2060,2060,0
|
|
20230825,162200,1970885,2060,2060,2060,2060,10
|
|
20230825,162100,1970885,2060,2060,2060,2060,0
|
|
20230825,162000,1970885,2060,2060,2060,2060,0
|
|
20230825,161900,1970885,2060,2060,2060,2060,0
|
|
20230825,161800,1970885,2060,2060,2060,2060,0
|
|
20230825,161700,1970885,2060,2060,2060,2060,0
|
|
20230825,161600,1970885,2060,2060,2060,2060,0
|
|
20230825,161500,1970885,2060,2060,2060,2060,0
|
|
20230825,161400,1970885,2060,2060,2060,2060,0
|
|
20230825,161300,1970885,2060,2060,2060,2060,0
|
|
20230825,161200,1970885,2060,2060,2060,2060,0
|
|
20230825,161100,1970885,2060,2060,2060,2060,0
|
|
20230825,161000,1970885,2060,2060,2060,2060,0
|
|
20230825,160900,1970885,2060,2060,2060,2060,0
|
|
20230825,160800,1970885,2060,2060,2060,2060,0
|
|
20230825,160700,1970885,2060,2060,2060,2060,0
|
|
20230825,160600,1970885,2060,2060,2060,2060,0
|
|
20230825,160500,1970885,2060,2060,2060,2060,0
|
|
20230825,160400,1970885,2060,2060,2060,2060,0
|
|
20230825,160300,1970885,2060,2060,2060,2060,0
|
|
20230825,160200,1970885,2060,2060,2060,2060,0
|
|
20230825,160100,1970885,2060,2060,2060,2060,0
|
|
20230825,160000,1970885,2060,2060,2060,2060,0
|
|
20230825,155900,1970885,2060,2060,2060,2060,0
|
|
20230825,155800,1970885,2060,2060,2060,2060,0
|
|
20230825,155700,1970885,2060,2060,2060,2060,0
|
|
20230825,155600,1970885,2060,2060,2060,2060,0
|
|
20230825,155500,1970885,2060,2060,2060,2060,0
|
|
20230825,155400,1970885,2060,2060,2060,2060,0
|
|
20230825,155300,1970885,2060,2060,2060,2060,0
|
|
20230825,155200,1970885,2060,2060,2060,2060,10
|
|
20230825,155100,1970885,2060,2060,2060,2060,0
|
|
20230825,155000,1970885,2060,2060,2060,2060,0
|
|
20230825,154900,1970885,2060,2060,2060,2060,0
|
|
20230825,154800,1970885,2060,2060,2060,2060,0
|
|
20230825,154700,1970885,2060,2060,2060,2060,0
|
|
20230825,154600,1970885,2060,2060,2060,2060,0
|
|
20230825,154500,1970885,2060,2060,2060,2060,0
|
|
20230825,154400,1970885,2060,2060,2060,2060,0
|
|
20230825,154300,1970885,2060,2060,2060,2060,0
|
|
20230825,154200,1970885,2060,2060,2060,2060,0
|
|
20230825,154100,1970885,2060,2060,2060,2060,0
|
|
20230825,154000,1970885,2060,2060,2060,2060,0
|
|
20230825,153900,1970885,2060,2060,2060,2060,0
|
|
20230825,153800,1970885,2060,2060,2060,2060,0
|
|
20230825,153700,1970885,2060,2060,2060,2060,0
|
|
20230825,153600,1970885,2060,2060,2060,2060,0
|
|
20230825,153500,1970885,2060,2060,2060,2060,0
|
|
20230825,153400,1970885,2060,2060,2060,2060,0
|
|
20230825,153300,1970885,2060,2060,2060,2060,0
|
|
20230825,153200,1970885,2060,2060,2060,2060,0
|
|
20230825,153100,1970885,2060,2060,2060,2060,0
|
|
20230825,153000,1970885,2060,2060,2060,2060,10
|
|
20230825,152900,1950285,2060,2060,2060,2060,0
|
|
20230825,152800,1950285,2060,2060,2060,2060,0
|
|
20230825,152700,1950285,2060,2060,2060,2060,0
|
|
20230825,152600,1950285,2060,2060,2060,2060,0
|
|
20230825,152500,1950285,2060,2060,2060,2060,0
|
|
20230825,152400,1950285,2060,2060,2060,2060,0
|
|
20230825,152300,1950285,2060,2060,2060,2060,0
|
|
20230825,152200,1950285,2060,2060,2060,2060,0
|
|
20230825,152100,1950285,2060,2060,2060,2060,0
|
|
20230825,152000,1950285,2060,2060,2060,2060,0
|
|
20230825,151900,1950285,2060,2060,2060,2060,0
|
|
20230825,151800,1950285,2060,2060,2060,2060,0
|
|
20230825,151700,1950285,2060,2060,2060,2060,0
|
|
20230825,151600,1950285,2060,2060,2060,2060,0
|
|
20230825,151500,1950285,2060,2060,2060,2060,0
|
|
20230825,151400,1950285,2060,2060,2060,2060,0
|
|
20230825,151300,1950285,2060,2060,2060,2060,0
|
|
20230825,151200,1950285,2060,2060,2060,2060,0
|
|
20230825,151100,1950285,2060,2060,2060,2060,0
|
|
20230825,151000,1950285,2060,2060,2060,2060,0
|
|
20230825,150900,1950285,2060,2060,2060,2060,0
|
|
20230825,150800,1950285,2060,2060,2060,2060,0
|
|
20230825,150700,1950285,2060,2060,2060,2060,0
|
|
20230825,150600,1950285,2060,2060,2060,2060,1
|
|
20230825,150500,1948225,2050,2050,2050,2050,0
|
|
20230825,150400,1948225,2050,2050,2050,2050,0
|
|
20230825,150300,1948225,2050,2050,2050,2050,0
|
|
20230825,150200,1948225,2050,2050,2050,2050,0
|
|
20230825,150100,1948225,2050,2050,2050,2050,0
|
|
20230825,150000,1948225,2050,2050,2050,2050,78
|
|
20230825,145900,1788325,2050,2050,2050,2050,0
|
|
20230825,145800,1788325,2050,2050,2050,2050,7
|
|
20230825,145700,1773975,2050,2050,2050,2050,0
|
|
20230825,145600,1773975,2050,2050,2050,2050,7
|
|
20230825,145500,1759625,2050,2050,2050,2050,0
|
|
20230825,145400,1759625,2050,2050,2050,2050,0
|
|
20230825,145300,1759625,2050,2050,2050,2050,7
|
|
20230825,145200,1745275,2050,2050,2050,2050,0
|
|
20230825,145100,1745275,2050,2050,2050,2050,0
|
|
20230825,145000,1745275,2050,2050,2050,2050,6
|
|
20230825,144900,1732975,2050,2050,2050,2050,0
|
|
20230825,144800,1732975,2050,2050,2050,2050,0
|
|
20230825,144700,1732975,2050,2050,2050,2050,7
|
|
20230825,144600,1718625,2050,2050,2050,2050,0
|
|
20230825,144500,1718625,2050,2050,2050,2050,0
|
|
20230825,144400,1718625,2050,2050,2050,2050,7
|
|
20230825,144300,1704275,2050,2050,2050,2050,0
|
|
20230825,144200,1704275,2050,2050,2050,2050,0
|
|
20230825,144100,1704275,2050,2050,2050,2050,7
|
|
20230825,144000,1689925,2050,2050,2050,2050,0
|
|
20230825,143900,1689925,2050,2050,2050,2050,0
|
|
20230825,143800,1689925,2050,2050,2050,2050,6
|
|
20230825,143700,1677625,2050,2050,2050,2050,0
|
|
20230825,143600,1677625,2050,2050,2050,2050,0
|
|
20230825,143500,1677625,2050,2050,2050,2050,7
|
|
20230825,143400,1663275,2050,2050,2050,2050,0
|
|
20230825,143300,1663275,2050,2050,2050,2050,0
|
|
20230825,143200,1663275,2050,2050,2050,2050,7
|
|
20230825,143100,1648925,2050,2050,2050,2050,0
|
|
20230825,143000,1648925,2050,2050,2050,2050,0
|
|
20230825,142900,1648925,2050,2050,2050,2050,7
|
|
20230825,142800,1634575,2050,2050,2050,2050,0
|
|
20230825,142700,1634575,2050,2050,2050,2050,0
|
|
20230825,142600,1634575,2050,2050,2050,2050,6
|
|
20230825,142500,1622275,2050,2050,2050,2050,0
|
|
20230825,142400,1622275,2050,2050,2050,2050,0
|
|
20230825,142300,1622275,2050,2050,2050,2050,7
|
|
20230825,142200,1607925,2050,2050,2050,2050,0
|
|
20230825,142100,1607925,2050,2050,2050,2050,0
|
|
20230825,142000,1607925,2050,2050,2050,2050,7
|
|
20230825,141900,1593575,2050,2050,2050,2050,0
|
|
20230825,141800,1593575,2050,2050,2050,2050,0
|
|
20230825,141700,1593575,2050,2050,2050,2050,7
|
|
20230825,141600,1579225,2050,2050,2050,2050,0
|
|
20230825,141500,1579225,2050,2050,2050,2050,0
|
|
20230825,141400,1579225,2050,2050,2050,2050,6
|
|
20230825,141300,1566925,2050,2050,2050,2050,0
|
|
20230825,141200,1566925,2050,2050,2050,2050,0
|
|
20230825,141100,1566925,2050,2050,2050,2050,7
|
|
20230825,141000,1552575,2050,2050,2050,2050,0
|
|
20230825,140900,1552575,2050,2050,2050,2050,0
|
|
20230825,140800,1552575,2050,2050,2050,2050,7
|
|
20230825,140700,1538225,2050,2050,2050,2050,0
|
|
20230825,140600,1538225,2050,2050,2050,2050,0
|
|
20230825,140500,1538225,2050,2050,2050,2050,7
|
|
20230825,140400,1523875,2050,2050,2050,2050,0
|
|
20230825,140300,1523875,2050,2050,2050,2050,0
|
|
20230825,140200,1523875,2050,2050,2050,2050,6
|
|
20230825,140100,1511575,2050,2050,2050,2050,0
|
|
20230825,140000,1511575,2050,2050,2050,2050,0
|
|
20230825,135900,1511575,2050,2050,2050,2050,7
|
|
20230825,135800,1497225,2050,2050,2050,2050,0
|
|
20230825,135700,1497225,2050,2050,2050,2050,0
|
|
20230825,135600,1497225,2050,2050,2050,2050,0
|
|
20230825,135500,1497225,2050,2050,2050,2050,7
|
|
20230825,135400,1482875,2060,2060,2060,2060,0
|
|
20230825,135300,1482875,2060,2060,2060,2060,0
|
|
20230825,135200,1482875,2060,2060,2060,2060,0
|
|
20230825,135100,1482875,2060,2060,2060,2060,0
|
|
20230825,135000,1482875,2060,2060,2060,2060,63
|
|
20230825,134900,1353095,2055,2050,2055,2050,135
|
|
20230825,134800,1075700,2050,2050,2050,2050,0
|
|
20230825,134700,1075700,2050,2050,2050,2050,0
|
|
20230825,134600,1075700,2050,2050,2050,2050,7
|
|
20230825,134500,1061350,2050,2050,2050,2050,0
|
|
20230825,134400,1061350,2050,2050,2050,2050,0
|
|
20230825,134300,1061350,2050,2050,2050,2050,7
|
|
20230825,134200,1047000,2050,2050,2050,2050,0
|
|
20230825,134100,1047000,2050,2050,2050,2050,0
|
|
20230825,134000,1047000,2050,2050,2050,2050,7
|
|
20230825,133900,1032650,2050,2050,2050,2050,0
|
|
20230825,133800,1032650,2050,2050,2050,2050,0
|
|
20230825,133700,1032650,2050,2050,2050,2050,6
|
|
20230825,133600,1020350,2050,2050,2050,2050,0
|
|
20230825,133500,1020350,2050,2050,2050,2050,0
|
|
20230825,133400,1020350,2050,2050,2050,2050,7
|
|
20230825,133300,1006000,2050,2050,2050,2050,0
|
|
20230825,133200,1006000,2050,2050,2050,2050,0
|
|
20230825,133100,1006000,2050,2050,2050,2050,7
|
|
20230825,133000,991650,2050,2050,2050,2050,0
|
|
20230825,132900,991650,2050,2050,2050,2050,0
|
|
20230825,132800,991650,2050,2050,2050,2050,7
|
|
20230825,132700,977300,2050,2050,2050,2050,0
|
|
20230825,132600,977300,2050,2050,2050,2050,0
|
|
20230825,132500,977300,2050,2050,2050,2050,6
|
|
20230825,132400,965000,2050,2050,2050,2050,0
|
|
20230825,132300,965000,2050,2050,2050,2050,0
|
|
20230825,132200,965000,2050,2050,2050,2050,7
|
|
20230825,132100,950650,2050,2050,2050,2050,0
|
|
20230825,132000,950650,2050,2050,2050,2050,0
|
|
20230825,131900,950650,2050,2050,2050,2050,7
|
|
20230825,131800,936300,2050,2050,2050,2050,0
|
|
20230825,131700,936300,2050,2050,2050,2050,0
|
|
20230825,131600,936300,2050,2050,2050,2050,7
|
|
20230825,131500,921950,2050,2050,2050,2050,0
|
|
20230825,131400,921950,2050,2050,2050,2050,0
|
|
20230825,131300,921950,2050,2050,2050,2050,6
|
|
20230825,131200,909650,2050,2050,2050,2050,0
|
|
20230825,131100,909650,2050,2050,2050,2050,0
|
|
20230825,131000,909650,2050,2050,2050,2050,7
|
|
20230825,130900,895300,2050,2050,2050,2050,0
|
|
20230825,130800,895300,2050,2050,2050,2050,0
|
|
20230825,130700,895300,2050,2050,2050,2050,7
|
|
20230825,130600,880950,2050,2050,2050,2050,0
|
|
20230825,130500,880950,2050,2050,2050,2050,0
|
|
20230825,130400,880950,2050,2050,2050,2050,7
|
|
20230825,130300,866600,2050,2050,2050,2050,0
|
|
20230825,130200,866600,2050,2050,2050,2050,0
|
|
20230825,130100,866600,2050,2050,2050,2050,6
|
|
20230825,130000,854300,2050,2050,2050,2050,0
|
|
20230825,125900,854300,2050,2050,2050,2050,0
|
|
20230825,125800,854300,2050,2050,2050,2050,7
|
|
20230825,125700,839950,2050,2050,2050,2050,0
|
|
20230825,125600,839950,2050,2050,2050,2050,0
|
|
20230825,125500,839950,2050,2050,2050,2050,0
|
|
20230825,125400,839950,2050,2050,2050,2050,7
|
|
20230825,125300,825600,2050,2050,2050,2050,0
|
|
20230825,125200,825600,2050,2050,2050,2050,0
|
|
20230825,125100,825600,2050,2050,2050,2050,7
|
|
20230825,125000,811250,2050,2050,2050,2050,0
|
|
20230825,124900,811250,2050,2050,2050,2050,0
|
|
20230825,124800,811250,2050,2050,2050,2050,6
|
|
20230825,124700,798950,2050,2050,2050,2050,0
|
|
20230825,124600,798950,2050,2050,2050,2050,0
|
|
20230825,124500,798950,2050,2050,2050,2050,7
|
|
20230825,124400,784600,2050,2050,2050,2050,0
|
|
20230825,124300,784600,2050,2050,2050,2050,0
|
|
20230825,124200,784600,2050,2050,2050,2050,7
|
|
20230825,124100,770250,2050,2050,2050,2050,0
|
|
20230825,124000,770250,2050,2050,2050,2050,0
|
|
20230825,123900,770250,2050,2050,2050,2050,7
|
|
20230825,123800,755900,2050,2050,2050,2050,0
|
|
20230825,123700,755900,2050,2050,2050,2050,0
|
|
20230825,123600,755900,2050,2050,2050,2050,6
|
|
20230825,123500,743600,2050,2050,2050,2050,0
|
|
20230825,123400,743600,2050,2050,2050,2050,0
|
|
20230825,123300,743600,2050,2050,2050,2050,7
|
|
20230825,123200,729250,2050,2050,2050,2050,0
|
|
20230825,123100,729250,2050,2050,2050,2050,0
|
|
20230825,123000,729250,2050,2050,2050,2050,7
|
|
20230825,122900,714900,2050,2050,2050,2050,0
|
|
20230825,122800,714900,2050,2050,2050,2050,18
|
|
20230825,122700,678000,2050,2050,2050,2050,7
|
|
20230825,122600,663650,2050,2050,2050,2050,0
|
|
20230825,122500,663650,2050,2050,2050,2050,0
|
|
20230825,122400,663650,2050,2050,2050,2050,6
|
|
20230825,122300,651350,2050,2050,2050,2050,0
|
|
20230825,122200,651350,2050,2050,2050,2050,0
|
|
20230825,122100,651350,2050,2050,2050,2050,7
|
|
20230825,122000,637000,2050,2050,2050,2050,0
|
|
20230825,121900,637000,2050,2050,2050,2050,0
|
|
20230825,121800,637000,2050,2050,2050,2050,7
|
|
20230825,121700,622650,2050,2050,2050,2050,0
|
|
20230825,121600,622650,2050,2050,2050,2050,0
|
|
20230825,121500,622650,2050,2050,2050,2050,7
|
|
20230825,121400,608300,2050,2050,2050,2050,0
|
|
20230825,121300,608300,2050,2050,2050,2050,0
|
|
20230825,121200,608300,2050,2050,2050,2050,6
|
|
20230825,121100,596000,2050,2050,2050,2050,0
|
|
20230825,121000,596000,2050,2050,2050,2050,0
|
|
20230825,120900,596000,2050,2050,2050,2050,7
|
|
20230825,120800,581650,2050,2050,2050,2050,0
|
|
20230825,120700,581650,2050,2050,2050,2050,0
|
|
20230825,120600,581650,2050,2050,2050,2050,7
|
|
20230825,120500,567300,2050,2050,2050,2050,0
|
|
20230825,120400,567300,2050,2050,2050,2050,0
|
|
20230825,120300,567300,2050,2050,2050,2050,7
|
|
20230825,120200,552950,2050,2050,2050,2050,0
|
|
20230825,120100,552950,2050,2050,2050,2050,0
|
|
20230825,120000,552950,2050,2050,2050,2050,6
|
|
20230825,115900,540650,2050,2050,2050,2050,0
|
|
20230825,115800,540650,2050,2050,2050,2050,0
|
|
20230825,115700,540650,2050,2050,2050,2050,7
|
|
20230825,115600,526300,2050,2050,2050,2050,0
|
|
20230825,115500,526300,2050,2050,2050,2050,0
|
|
20230825,115400,526300,2050,2050,2050,2050,0
|
|
20230825,115300,526300,2050,2050,2050,2050,7
|
|
20230825,115200,511950,2050,2050,2050,2050,0
|
|
20230825,115100,511950,2050,2050,2050,2050,0
|
|
20230825,115000,511950,2050,2050,2050,2050,7
|
|
20230825,114900,497600,2050,2050,2050,2050,0
|
|
20230825,114800,497600,2050,2050,2050,2050,0
|
|
20230825,114700,497600,2050,2050,2050,2050,6
|
|
20230825,114600,485300,2050,2050,2050,2050,0
|
|
20230825,114500,485300,2050,2050,2050,2050,0
|
|
20230825,114400,485300,2050,2050,2050,2050,7
|
|
20230825,114300,470950,2050,2050,2050,2050,0
|
|
20230825,114200,470950,2050,2050,2050,2050,0
|
|
20230825,114100,470950,2050,2050,2050,2050,7
|
|
20230825,114000,456600,2050,2050,2050,2050,0
|
|
20230825,113900,456600,2050,2050,2050,2050,0
|
|
20230825,113800,456600,2050,2050,2050,2050,7
|
|
20230825,113700,442250,2050,2050,2050,2050,0
|
|
20230825,113600,442250,2050,2050,2050,2050,0
|
|
20230825,113500,442250,2050,2050,2050,2050,6
|
|
20230825,113400,429950,2050,2050,2050,2050,0
|
|
20230825,113300,429950,2050,2050,2050,2050,0
|
|
20230825,113200,429950,2050,2050,2050,2050,7
|
|
20230825,113100,415600,2050,2050,2050,2050,0
|
|
20230825,113000,415600,2050,2050,2050,2050,0
|
|
20230825,112900,415600,2050,2050,2050,2050,7
|
|
20230825,112800,401250,2050,2050,2050,2050,0
|
|
20230825,112700,401250,2050,2050,2050,2050,0
|
|
20230825,112600,401250,2050,2050,2050,2050,7
|
|
20230825,112500,386900,2050,2050,2050,2050,0
|
|
20230825,112400,386900,2050,2050,2050,2050,0
|
|
20230825,112300,386900,2050,2050,2050,2050,6
|
|
20230825,112200,374600,2050,2050,2050,2050,0
|
|
20230825,112100,374600,2050,2050,2050,2050,0
|
|
20230825,112000,374600,2050,2050,2050,2050,7
|
|
20230825,111900,360250,2050,2050,2050,2050,0
|
|
20230825,111800,360250,2050,2050,2050,2050,0
|
|
20230825,111700,360250,2050,2050,2050,2050,7
|
|
20230825,111600,345900,2050,2050,2050,2050,0
|
|
20230825,111500,345900,2050,2050,2050,2050,0
|
|
20230825,111400,345900,2050,2050,2050,2050,7
|
|
20230825,111300,331550,2050,2050,2050,2050,0
|
|
20230825,111200,331550,2050,2050,2050,2050,0
|
|
20230825,111100,331550,2050,2050,2050,2050,6
|
|
20230825,111000,319250,2050,2050,2050,2050,0
|
|
20230825,110900,319250,2050,2050,2050,2050,0
|
|
20230825,110800,319250,2050,2050,2050,2050,7
|
|
20230825,110700,304900,2050,2050,2050,2050,0
|
|
20230825,110600,304900,2050,2050,2050,2050,0
|
|
20230825,110500,304900,2050,2050,2050,2050,7
|
|
20230825,110400,290550,2050,2050,2050,2050,0
|
|
20230825,110300,290550,2050,2050,2050,2050,0
|
|
20230825,110200,290550,2050,2050,2050,2050,7
|
|
20230825,110100,276200,2050,2050,2050,2050,0
|
|
20230825,110000,276200,2050,2050,2050,2050,0
|
|
20230825,105900,276200,2050,2050,2050,2050,6
|
|
20230825,105800,263900,2055,2055,2055,2055,0
|
|
20230825,105700,263900,2055,2050,2055,2050,14
|
|
20230825,105600,235195,2045,2045,2045,2045,7
|
|
20230825,105500,220880,2045,2045,2045,2045,0
|
|
20230825,105400,220880,2045,2045,2045,2045,0
|
|
20230825,105300,220880,2045,2045,2045,2045,7
|
|
20230825,105200,206565,2045,2045,2045,2045,0
|
|
20230825,105100,206565,2045,2045,2045,2045,0
|
|
20230825,105000,206565,2045,2045,2045,2045,7
|
|
20230825,104900,192250,2045,2045,2045,2045,0
|
|
20230825,104800,192250,2045,2045,2045,2045,0
|
|
20230825,104700,192250,2045,2045,2045,2045,6
|
|
20230825,104600,179980,2045,2045,2045,2045,0
|
|
20230825,104500,179980,2045,2045,2045,2045,0
|
|
20230825,104400,179980,2045,2045,2045,2045,7
|
|
20230825,104300,165665,2045,2045,2045,2045,0
|
|
20230825,104200,165665,2045,2045,2045,2045,0
|
|
20230825,104100,165665,2045,2045,2045,2045,7
|
|
20230825,104000,151350,2045,2045,2045,2045,6
|
|
20230825,103900,139080,2045,2045,2045,2045,0
|
|
20230825,103800,139080,2045,2045,2045,2045,7
|
|
20230825,103700,124765,2045,2045,2045,2045,0
|
|
20230825,103600,124765,2045,2045,2045,2045,0
|
|
20230825,103500,124765,2045,2045,2045,2045,0
|
|
20230825,103400,124765,2045,2045,2045,2045,20
|
|
20230825,103300,83865,2045,2045,2045,2045,0
|
|
20230825,103200,83865,2045,2045,2045,2045,0
|
|
20230825,103100,83865,2045,2045,2045,2045,7
|
|
20230825,103000,69550,2045,2045,2045,2045,0
|
|
20230825,102900,69550,2045,2045,2045,2045,0
|
|
20230825,102800,69550,2045,2045,2045,2045,7
|
|
20230825,102700,55235,2045,2045,2045,2045,0
|
|
20230825,102600,55235,2045,2045,2045,2045,0
|
|
20230825,102500,55235,2045,2045,2045,2045,7
|
|
20230825,102400,40920,2045,2045,2045,2045,0
|
|
20230825,102300,40920,2045,2045,2045,2045,0
|
|
20230825,102200,40920,2045,2045,2045,2045,6
|
|
20230825,102100,28650,2045,2045,2045,2045,0
|
|
20230825,102000,28650,2045,2045,2045,2045,0
|
|
20230825,101900,28650,2045,2045,2045,2045,7
|
|
20230825,101800,14335,2065,2065,2065,2065,0
|
|
20230825,101700,14335,2065,2065,2065,2065,0
|
|
20230825,101600,14335,2065,2065,2065,2065,0
|
|
20230825,101500,14335,2065,2065,2065,2065,0
|
|
20230825,101400,14335,2065,2065,2065,2065,0
|
|
20230825,101300,14335,2065,2065,2065,2065,0
|
|
20230825,101200,14335,2065,2065,2065,2065,0
|
|
20230825,101100,14335,2065,2065,2065,2065,0
|
|
20230825,101000,14335,2065,2065,2065,2065,0
|
|
20230825,100900,14335,2065,2065,2065,2065,0
|
|
20230825,100800,14335,2065,2065,2065,2065,1
|
|
20230825,100700,12270,2045,2045,2045,2045,0
|
|
20230825,100600,12270,2045,2045,2045,2045,0
|
|
20230825,100500,12270,2045,2045,2045,2045,0
|
|
20230825,100400,12270,2045,2045,2045,2045,0
|
|
20230825,100300,12270,2045,2045,2045,2045,0
|
|
20230825,100200,12270,2045,2045,2045,2045,0
|
|
20230825,100100,12270,2045,2045,2045,2045,0
|
|
20230825,100000,12270,2045,2045,2045,2045,0
|
|
20230825,095900,12270,2045,2045,2045,2045,6
|
|
20230825,095800,0,2060,2060,2060,2060,0
|
|
20230825,095700,0,2060,2060,2060,2060,0
|
|
20230825,095600,0,2060,2060,2060,2060,0
|
|
20230825,095500,0,2060,2060,2060,2060,0
|
|
20230825,095400,0,2060,2060,2060,2060,0
|
|
20230825,095300,0,2060,2060,2060,2060,0
|
|
20230825,095200,0,2060,2060,2060,2060,0
|
|
20230825,095100,0,2060,2060,2060,2060,0
|
|
20230825,095000,0,2060,2060,2060,2060,0
|
|
20230825,094900,0,2060,2060,2060,2060,0
|
|
20230825,094800,0,2060,2060,2060,2060,0
|
|
20230825,094700,0,2060,2060,2060,2060,0
|
|
20230825,094600,0,2060,2060,2060,2060,0
|
|
20230825,094500,0,2060,2060,2060,2060,0
|
|
20230825,094400,0,2060,2060,2060,2060,0
|
|
20230825,094300,0,2060,2060,2060,2060,0
|
|
20230825,094200,0,2060,2060,2060,2060,0
|
|
20230825,094100,0,2060,2060,2060,2060,0
|
|
20230825,094000,0,2060,2060,2060,2060,0
|
|
20230825,093900,0,2060,2060,2060,2060,0
|
|
20230825,093800,0,2060,2060,2060,2060,0
|
|
20230825,093700,0,2060,2060,2060,2060,0
|
|
20230825,093600,0,2060,2060,2060,2060,0
|
|
20230825,093500,0,2060,2060,2060,2060,0
|
|
20230825,093400,0,2060,2060,2060,2060,0
|
|
20230825,093300,0,2060,2060,2060,2060,0
|
|
20230825,093200,0,2060,2060,2060,2060,0
|
|
20230825,093100,0,2060,2060,2060,2060,0
|
|
20230825,093000,0,2060,2060,2060,2060,0
|
|
20230825,092900,0,2060,2060,2060,2060,0
|
|
20230825,092800,0,2060,2060,2060,2060,0
|
|
20230825,092700,0,2060,2060,2060,2060,0
|
|
20230825,092600,0,2060,2060,2060,2060,0
|
|
20230825,092500,0,2060,2060,2060,2060,0
|
|
20230825,092400,0,2060,2060,2060,2060,0
|
|
20230825,092300,0,2060,2060,2060,2060,0
|
|
20230825,092200,0,2060,2060,2060,2060,0
|
|
20230825,092100,0,2060,2060,2060,2060,0
|
|
20230825,092000,0,2060,2060,2060,2060,0
|
|
20230825,091900,0,2060,2060,2060,2060,0
|
|
20230825,091800,0,2060,2060,2060,2060,0
|
|
20230825,091700,0,2060,2060,2060,2060,0
|
|
20230825,091600,0,2060,2060,2060,2060,0
|
|
20230825,091500,0,2060,2060,2060,2060,0
|
|
20230825,091400,0,2060,2060,2060,2060,0
|
|
20230825,091300,0,2060,2060,2060,2060,0
|
|
20230825,091200,0,2060,2060,2060,2060,0
|
|
20230825,091100,0,2060,2060,2060,2060,0
|
|
20230825,091000,0,2060,2060,2060,2060,0
|
|
20230825,090900,0,2060,2060,2060,2060,0
|
|
20230825,090800,0,2060,2060,2060,2060,0
|
|
20230825,090700,0,2060,2060,2060,2060,0
|
|
20230825,090600,0,2060,2060,2060,2060,0
|
|
20230825,090500,0,2060,2060,2060,2060,0
|
|
20230825,090400,0,2060,2060,2060,2060,0
|
|
20230825,090300,0,2060,2060,2060,2060,0
|
|
20230825,090200,0,2060,2060,2060,2060,0
|
|
20230825,090100,0,2060,2060,2060,2060,0
|
|
20230825,090000,0,2060,2060,2060,2060,0
|