682 lines
34 KiB
CSV
682 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,201900,113224280,11510,11510,11510,11510,252
|
|
20230825,201800,113224280,11510,11510,11510,11510,0
|
|
20230825,201700,113224280,11510,11510,11510,11510,0
|
|
20230825,201600,113224280,11510,11510,11510,11510,0
|
|
20230825,201500,113224280,11510,11510,11510,11510,0
|
|
20230825,201400,113224280,11510,11510,11510,11510,0
|
|
20230825,201300,113224280,11510,11510,11510,11510,0
|
|
20230825,201200,113224280,11510,11510,11510,11510,0
|
|
20230825,201100,113224280,11510,11510,11510,11510,0
|
|
20230825,201000,113224280,11510,11510,11510,11510,0
|
|
20230825,200900,113224280,11510,11510,11510,11510,0
|
|
20230825,200800,113224280,11510,11510,11510,11510,0
|
|
20230825,200700,113224280,11510,11510,11510,11510,0
|
|
20230825,200600,113224280,11510,11510,11510,11510,0
|
|
20230825,200500,113224280,11510,11510,11510,11510,0
|
|
20230825,200400,113224280,11510,11510,11510,11510,0
|
|
20230825,200300,113224280,11510,11510,11510,11510,0
|
|
20230825,200200,113224280,11510,11510,11510,11510,0
|
|
20230825,200100,113224280,11510,11510,11510,11510,0
|
|
20230825,200000,113224280,11510,11510,11510,11510,0
|
|
20230825,195900,113224280,11510,11510,11510,11510,0
|
|
20230825,195800,113224280,11510,11510,11510,11510,0
|
|
20230825,195700,113224280,11510,11510,11510,11510,0
|
|
20230825,195600,113224280,11510,11510,11510,11510,0
|
|
20230825,195500,113224280,11510,11510,11510,11510,0
|
|
20230825,195400,113224280,11510,11510,11510,11510,0
|
|
20230825,195300,113224280,11510,11510,11510,11510,0
|
|
20230825,195200,113224280,11510,11510,11510,11510,0
|
|
20230825,195100,113224280,11510,11510,11510,11510,0
|
|
20230825,195000,113224280,11510,11510,11510,11510,0
|
|
20230825,194900,113224280,11510,11510,11510,11510,252
|
|
20230825,194800,113224280,11510,11510,11510,11510,0
|
|
20230825,194700,113224280,11510,11510,11510,11510,0
|
|
20230825,194600,113224280,11510,11510,11510,11510,0
|
|
20230825,194500,113224280,11510,11510,11510,11510,0
|
|
20230825,194400,113224280,11510,11510,11510,11510,0
|
|
20230825,194300,113224280,11510,11510,11510,11510,0
|
|
20230825,194200,113224280,11510,11510,11510,11510,0
|
|
20230825,194100,113224280,11510,11510,11510,11510,0
|
|
20230825,194000,113224280,11510,11510,11510,11510,0
|
|
20230825,193900,113224280,11510,11510,11510,11510,0
|
|
20230825,193800,113224280,11510,11510,11510,11510,0
|
|
20230825,193700,113224280,11510,11510,11510,11510,0
|
|
20230825,193600,113224280,11510,11510,11510,11510,0
|
|
20230825,193500,113224280,11510,11510,11510,11510,0
|
|
20230825,193400,113224280,11510,11510,11510,11510,0
|
|
20230825,193300,113224280,11510,11510,11510,11510,0
|
|
20230825,193200,113224280,11510,11510,11510,11510,0
|
|
20230825,193100,113224280,11510,11510,11510,11510,0
|
|
20230825,193000,113224280,11510,11510,11510,11510,0
|
|
20230825,192900,113224280,11510,11510,11510,11510,0
|
|
20230825,192800,113224280,11510,11510,11510,11510,0
|
|
20230825,192700,113224280,11510,11510,11510,11510,0
|
|
20230825,192600,113224280,11510,11510,11510,11510,0
|
|
20230825,192500,113224280,11510,11510,11510,11510,0
|
|
20230825,192400,113224280,11510,11510,11510,11510,0
|
|
20230825,192300,113224280,11510,11510,11510,11510,0
|
|
20230825,192200,113224280,11510,11510,11510,11510,0
|
|
20230825,192100,113224280,11510,11510,11510,11510,0
|
|
20230825,192000,113224280,11510,11510,11510,11510,0
|
|
20230825,191900,113224280,11510,11510,11510,11510,252
|
|
20230825,191800,113224280,11510,11510,11510,11510,0
|
|
20230825,191700,113224280,11510,11510,11510,11510,0
|
|
20230825,191600,113224280,11510,11510,11510,11510,0
|
|
20230825,191500,113224280,11510,11510,11510,11510,0
|
|
20230825,191400,113224280,11510,11510,11510,11510,0
|
|
20230825,191300,113224280,11510,11510,11510,11510,0
|
|
20230825,191200,113224280,11510,11510,11510,11510,0
|
|
20230825,191100,113224280,11510,11510,11510,11510,0
|
|
20230825,191000,113224280,11510,11510,11510,11510,0
|
|
20230825,190900,113224280,11510,11510,11510,11510,0
|
|
20230825,190800,113224280,11510,11510,11510,11510,0
|
|
20230825,190700,113224280,11510,11510,11510,11510,0
|
|
20230825,190600,113224280,11510,11510,11510,11510,0
|
|
20230825,190500,113224280,11510,11510,11510,11510,0
|
|
20230825,190400,113224280,11510,11510,11510,11510,0
|
|
20230825,190300,113224280,11510,11510,11510,11510,0
|
|
20230825,190200,113224280,11510,11510,11510,11510,0
|
|
20230825,190100,113224280,11510,11510,11510,11510,0
|
|
20230825,190000,113224280,11510,11510,11510,11510,0
|
|
20230825,185900,113224280,11510,11510,11510,11510,0
|
|
20230825,185800,113224280,11510,11510,11510,11510,0
|
|
20230825,185700,113224280,11510,11510,11510,11510,0
|
|
20230825,185600,113224280,11510,11510,11510,11510,0
|
|
20230825,185500,113224280,11510,11510,11510,11510,0
|
|
20230825,185400,113224280,11510,11510,11510,11510,0
|
|
20230825,185300,113224280,11510,11510,11510,11510,0
|
|
20230825,185200,113224280,11510,11510,11510,11510,0
|
|
20230825,185100,113224280,11510,11510,11510,11510,0
|
|
20230825,185000,113224280,11510,11510,11510,11510,0
|
|
20230825,184900,113224280,11510,11510,11510,11510,252
|
|
20230825,184800,113224280,11510,11510,11510,11510,0
|
|
20230825,184700,113224280,11510,11510,11510,11510,0
|
|
20230825,184600,113224280,11510,11510,11510,11510,0
|
|
20230825,184500,113224280,11510,11510,11510,11510,0
|
|
20230825,184400,113224280,11510,11510,11510,11510,0
|
|
20230825,184300,113224280,11510,11510,11510,11510,0
|
|
20230825,184200,113224280,11510,11510,11510,11510,0
|
|
20230825,184100,113224280,11510,11510,11510,11510,0
|
|
20230825,184000,113224280,11510,11510,11510,11510,0
|
|
20230825,183900,113224280,11510,11510,11510,11510,0
|
|
20230825,183800,113224280,11510,11510,11510,11510,0
|
|
20230825,183700,113224280,11510,11510,11510,11510,0
|
|
20230825,183600,113224280,11510,11510,11510,11510,0
|
|
20230825,183500,113224280,11510,11510,11510,11510,0
|
|
20230825,183400,113224280,11510,11510,11510,11510,0
|
|
20230825,183300,113224280,11510,11510,11510,11510,0
|
|
20230825,183200,113224280,11510,11510,11510,11510,0
|
|
20230825,183100,113224280,11510,11510,11510,11510,0
|
|
20230825,183000,113224280,11510,11510,11510,11510,0
|
|
20230825,182900,113224280,11510,11510,11510,11510,0
|
|
20230825,182800,113224280,11510,11510,11510,11510,0
|
|
20230825,182700,113224280,11510,11510,11510,11510,0
|
|
20230825,182600,113224280,11510,11510,11510,11510,0
|
|
20230825,182500,113224280,11510,11510,11510,11510,0
|
|
20230825,182400,113224280,11510,11510,11510,11510,0
|
|
20230825,182300,113224280,11510,11510,11510,11510,0
|
|
20230825,182200,113224280,11510,11510,11510,11510,0
|
|
20230825,182100,113224280,11510,11510,11510,11510,0
|
|
20230825,182000,113224280,11510,11510,11510,11510,0
|
|
20230825,181900,113224280,11510,11510,11510,11510,252
|
|
20230825,181800,113224280,11510,11510,11510,11510,0
|
|
20230825,181700,113224280,11510,11510,11510,11510,0
|
|
20230825,181600,113224280,11510,11510,11510,11510,0
|
|
20230825,181500,113224280,11510,11510,11510,11510,0
|
|
20230825,181400,113224280,11510,11510,11510,11510,0
|
|
20230825,181300,113224280,11510,11510,11510,11510,0
|
|
20230825,181200,113224280,11510,11510,11510,11510,0
|
|
20230825,181100,113224280,11510,11510,11510,11510,0
|
|
20230825,181000,113224280,11510,11510,11510,11510,0
|
|
20230825,180900,113224280,11510,11510,11510,11510,0
|
|
20230825,180800,113224280,11510,11510,11510,11510,0
|
|
20230825,180700,113224280,11510,11510,11510,11510,0
|
|
20230825,180600,113224280,11510,11510,11510,11510,0
|
|
20230825,180500,113224280,11510,11510,11510,11510,0
|
|
20230825,180400,113224280,11510,11510,11510,11510,0
|
|
20230825,180300,113224280,11510,11510,11510,11510,0
|
|
20230825,180200,113224280,11510,11510,11510,11510,0
|
|
20230825,180100,113224280,11510,11510,11510,11510,0
|
|
20230825,180000,113224280,11510,11510,11510,11510,0
|
|
20230825,175900,113224280,11510,11510,11510,11510,0
|
|
20230825,175800,113224280,11510,11510,11510,11510,0
|
|
20230825,175700,113224280,11510,11510,11510,11510,0
|
|
20230825,175600,113224280,11510,11510,11510,11510,0
|
|
20230825,175500,113224280,11510,11510,11510,11510,0
|
|
20230825,175400,113224280,11510,11510,11510,11510,0
|
|
20230825,175300,113224280,11510,11510,11510,11510,0
|
|
20230825,175200,113224280,11510,11510,11510,11510,0
|
|
20230825,175100,113224280,11510,11510,11510,11510,0
|
|
20230825,175000,113224280,11510,11510,11510,11510,0
|
|
20230825,174900,113224280,11510,11510,11510,11510,252
|
|
20230825,174800,113224280,11510,11510,11510,11510,0
|
|
20230825,174700,113224280,11510,11510,11510,11510,0
|
|
20230825,174600,113224280,11510,11510,11510,11510,0
|
|
20230825,174500,113224280,11510,11510,11510,11510,0
|
|
20230825,174400,113224280,11510,11510,11510,11510,0
|
|
20230825,174300,113224280,11510,11510,11510,11510,0
|
|
20230825,174200,113224280,11510,11510,11510,11510,0
|
|
20230825,174100,113224280,11510,11510,11510,11510,0
|
|
20230825,174000,113224280,11510,11510,11510,11510,0
|
|
20230825,173900,113224280,11510,11510,11510,11510,0
|
|
20230825,173800,113224280,11510,11510,11510,11510,0
|
|
20230825,173700,113224280,11510,11510,11510,11510,0
|
|
20230825,173600,113224280,11510,11510,11510,11510,0
|
|
20230825,173500,113224280,11510,11510,11510,11510,0
|
|
20230825,173400,113224280,11510,11510,11510,11510,0
|
|
20230825,173300,113224280,11510,11510,11510,11510,0
|
|
20230825,173200,113224280,11510,11510,11510,11510,0
|
|
20230825,173100,113224280,11510,11510,11510,11510,0
|
|
20230825,173000,113224280,11510,11510,11510,11510,0
|
|
20230825,172900,113224280,11510,11510,11510,11510,0
|
|
20230825,172800,113224280,11510,11510,11510,11510,0
|
|
20230825,172700,113224280,11510,11510,11510,11510,0
|
|
20230825,172600,113224280,11510,11510,11510,11510,0
|
|
20230825,172500,113224280,11510,11510,11510,11510,0
|
|
20230825,172400,113224280,11510,11510,11510,11510,0
|
|
20230825,172300,113224280,11510,11510,11510,11510,0
|
|
20230825,172200,113224280,11510,11510,11510,11510,0
|
|
20230825,172100,113224280,11510,11510,11510,11510,0
|
|
20230825,172000,113224280,11510,11510,11510,11510,0
|
|
20230825,171900,113224280,11510,11510,11510,11510,252
|
|
20230825,171800,113224280,11510,11510,11510,11510,0
|
|
20230825,171700,113224280,11510,11510,11510,11510,0
|
|
20230825,171600,113224280,11510,11510,11510,11510,0
|
|
20230825,171500,113224280,11510,11510,11510,11510,0
|
|
20230825,171400,113224280,11510,11510,11510,11510,0
|
|
20230825,171300,113224280,11510,11510,11510,11510,0
|
|
20230825,171200,113224280,11510,11510,11510,11510,0
|
|
20230825,171100,113224280,11510,11510,11510,11510,0
|
|
20230825,171000,113224280,11510,11510,11510,11510,0
|
|
20230825,170900,113224280,11510,11510,11510,11510,0
|
|
20230825,170800,113224280,11510,11510,11510,11510,0
|
|
20230825,170700,113224280,11510,11510,11510,11510,0
|
|
20230825,170600,113224280,11510,11510,11510,11510,0
|
|
20230825,170500,113224280,11510,11510,11510,11510,0
|
|
20230825,170400,113224280,11510,11510,11510,11510,0
|
|
20230825,170300,113224280,11510,11510,11510,11510,0
|
|
20230825,170200,113224280,11510,11510,11510,11510,0
|
|
20230825,170100,113224280,11510,11510,11510,11510,0
|
|
20230825,170000,113224280,11510,11510,11510,11510,0
|
|
20230825,165900,113224280,11510,11510,11510,11510,0
|
|
20230825,165800,113224280,11510,11510,11510,11510,0
|
|
20230825,165700,113224280,11510,11510,11510,11510,0
|
|
20230825,165600,113224280,11510,11510,11510,11510,0
|
|
20230825,165500,113224280,11510,11510,11510,11510,0
|
|
20230825,165400,113224280,11510,11510,11510,11510,0
|
|
20230825,165300,113224280,11510,11510,11510,11510,0
|
|
20230825,165200,113224280,11510,11510,11510,11510,0
|
|
20230825,165100,113224280,11510,11510,11510,11510,0
|
|
20230825,165000,113224280,11510,11510,11510,11510,0
|
|
20230825,164900,113224280,11510,11510,11510,11510,252
|
|
20230825,164800,113224280,11510,11510,11510,11510,0
|
|
20230825,164700,113224280,11510,11510,11510,11510,0
|
|
20230825,164600,113224280,11510,11510,11510,11510,0
|
|
20230825,164500,113224280,11510,11510,11510,11510,0
|
|
20230825,164400,113224280,11510,11510,11510,11510,0
|
|
20230825,164300,113224280,11510,11510,11510,11510,0
|
|
20230825,164200,113224280,11510,11510,11510,11510,0
|
|
20230825,164100,113224280,11510,11510,11510,11510,0
|
|
20230825,164000,113224280,11510,11510,11510,11510,0
|
|
20230825,163900,113224280,11510,11510,11510,11510,0
|
|
20230825,163800,113224280,11510,11510,11510,11510,0
|
|
20230825,163700,113224280,11510,11510,11510,11510,0
|
|
20230825,163600,113224280,11510,11510,11510,11510,0
|
|
20230825,163500,113224280,11510,11510,11510,11510,0
|
|
20230825,163400,113224280,11510,11510,11510,11510,0
|
|
20230825,163300,113224280,11510,11510,11510,11510,0
|
|
20230825,163200,113224280,11510,11510,11510,11510,0
|
|
20230825,163100,113224280,11510,11510,11510,11510,0
|
|
20230825,163000,113224280,11510,11510,11510,11510,0
|
|
20230825,162900,113224280,11510,11510,11510,11510,0
|
|
20230825,162800,113224280,11510,11510,11510,11510,0
|
|
20230825,162700,113224280,11510,11510,11510,11510,0
|
|
20230825,162600,113224280,11510,11510,11510,11510,0
|
|
20230825,162500,113224280,11510,11510,11510,11510,0
|
|
20230825,162400,113224280,11510,11510,11510,11510,0
|
|
20230825,162300,113224280,11510,11510,11510,11510,0
|
|
20230825,162200,113224280,11510,11510,11510,11510,0
|
|
20230825,162100,113224280,11510,11510,11510,11510,0
|
|
20230825,162000,113224280,11510,11510,11510,11510,0
|
|
20230825,161900,113224280,11510,11510,11510,11510,252
|
|
20230825,161800,113224280,11510,11510,11510,11510,0
|
|
20230825,161700,113224280,11510,11510,11510,11510,0
|
|
20230825,161600,113224280,11510,11510,11510,11510,0
|
|
20230825,161500,113224280,11510,11510,11510,11510,0
|
|
20230825,161400,113224280,11510,11510,11510,11510,0
|
|
20230825,161300,113224280,11510,11510,11510,11510,0
|
|
20230825,161200,113224280,11510,11510,11510,11510,0
|
|
20230825,161100,113224280,11510,11510,11510,11510,0
|
|
20230825,161000,113224280,11510,11510,11510,11510,0
|
|
20230825,160900,113224280,11510,11510,11510,11510,0
|
|
20230825,160800,113224280,11510,11510,11510,11510,0
|
|
20230825,160700,113224280,11510,11510,11510,11510,0
|
|
20230825,160600,113224280,11510,11510,11510,11510,0
|
|
20230825,160500,113224280,11510,11510,11510,11510,0
|
|
20230825,160400,113224280,11510,11510,11510,11510,0
|
|
20230825,160300,113224280,11510,11510,11510,11510,0
|
|
20230825,160200,113224280,11510,11510,11510,11510,0
|
|
20230825,160100,113224280,11510,11510,11510,11510,0
|
|
20230825,160000,113224280,11510,11510,11510,11510,0
|
|
20230825,155900,113224280,11510,11510,11510,11510,0
|
|
20230825,155800,113224280,11510,11510,11510,11510,0
|
|
20230825,155700,113224280,11510,11510,11510,11510,0
|
|
20230825,155600,113224280,11510,11510,11510,11510,0
|
|
20230825,155500,113224280,11510,11510,11510,11510,0
|
|
20230825,155400,113224280,11510,11510,11510,11510,0
|
|
20230825,155300,113224280,11510,11510,11510,11510,0
|
|
20230825,155200,113224280,11510,11510,11510,11510,0
|
|
20230825,155100,113224280,11510,11510,11510,11510,0
|
|
20230825,155000,113224280,11510,11510,11510,11510,0
|
|
20230825,154900,113224280,11510,11510,11510,11510,252
|
|
20230825,154800,113224280,11510,11510,11510,11510,0
|
|
20230825,154700,113224280,11510,11510,11510,11510,0
|
|
20230825,154600,113224280,11510,11510,11510,11510,0
|
|
20230825,154500,113224280,11510,11510,11510,11510,0
|
|
20230825,154400,113224280,11510,11510,11510,11510,0
|
|
20230825,154300,113224280,11510,11510,11510,11510,0
|
|
20230825,154200,113224280,11510,11510,11510,11510,0
|
|
20230825,154100,113224280,11510,11510,11510,11510,0
|
|
20230825,154000,113224280,11510,11510,11510,11510,0
|
|
20230825,153900,113224280,11510,11510,11510,11510,0
|
|
20230825,153800,113224280,11510,11510,11510,11510,0
|
|
20230825,153700,113224280,11510,11510,11510,11510,0
|
|
20230825,153600,113224280,11510,11510,11510,11510,0
|
|
20230825,153500,113224280,11510,11510,11510,11510,0
|
|
20230825,153400,113224280,11510,11510,11510,11510,0
|
|
20230825,153300,113224280,11510,11510,11510,11510,0
|
|
20230825,153200,113224280,11510,11510,11510,11510,0
|
|
20230825,153100,113224280,11510,11510,11510,11510,0
|
|
20230825,153000,113224280,11510,11510,11510,11510,252
|
|
20230825,152900,110323760,11510,11510,11510,11510,0
|
|
20230825,152800,110323760,11510,11510,11510,11510,0
|
|
20230825,152700,110323760,11510,11510,11510,11510,0
|
|
20230825,152600,110323760,11510,11510,11510,11510,0
|
|
20230825,152500,110323760,11510,11510,11510,11510,0
|
|
20230825,152400,110323760,11510,11510,11510,11510,0
|
|
20230825,152300,110323760,11510,11510,11510,11510,0
|
|
20230825,152200,110323760,11510,11510,11510,11510,0
|
|
20230825,152100,110323760,11510,11510,11510,11510,0
|
|
20230825,152000,110323760,11510,11510,11510,11510,0
|
|
20230825,151900,110323760,11510,11510,11510,11510,0
|
|
20230825,151800,110323760,11510,11510,11510,11510,0
|
|
20230825,151700,110323760,11510,11510,11510,11510,0
|
|
20230825,151600,110323760,11510,11450,11510,11450,293
|
|
20230825,151500,106959390,11450,11450,11450,11450,0
|
|
20230825,151400,106959390,11450,11450,11450,11450,10
|
|
20230825,151300,106844890,11460,11460,11460,11460,0
|
|
20230825,151200,106844890,11460,11460,11460,11460,0
|
|
20230825,151100,106844890,11460,11460,11460,11460,0
|
|
20230825,151000,106844890,11460,11450,11460,11450,47
|
|
20230825,150900,106306680,11450,11450,11450,11450,1
|
|
20230825,150800,106295230,11410,11410,11410,11410,0
|
|
20230825,150700,106295230,11410,11450,11450,11410,67
|
|
20230825,150600,105530160,11450,11450,11450,11450,0
|
|
20230825,150500,105530160,11450,11450,11450,11450,0
|
|
20230825,150400,105530160,11450,11450,11450,11450,0
|
|
20230825,150300,105530160,11450,11450,11450,11450,0
|
|
20230825,150200,105530160,11450,11450,11450,11450,1
|
|
20230825,150100,105518710,11400,11400,11400,11400,0
|
|
20230825,150000,105518710,11400,11400,11400,11400,0
|
|
20230825,145900,105518710,11400,11400,11400,11400,0
|
|
20230825,145800,105518710,11400,11400,11400,11400,0
|
|
20230825,145700,105518710,11400,11400,11400,11400,0
|
|
20230825,145600,105518710,11400,11400,11400,11400,12
|
|
20230825,145500,105381910,11470,11470,11470,11470,0
|
|
20230825,145400,105381910,11470,11470,11470,11470,0
|
|
20230825,145300,105381910,11470,11470,11470,11470,0
|
|
20230825,145200,105381910,11470,11470,11470,11470,0
|
|
20230825,145100,105381910,11470,11470,11470,11470,1
|
|
20230825,145000,105370440,11400,11400,11400,11400,0
|
|
20230825,144900,105370440,11400,11400,11400,11400,0
|
|
20230825,144800,105370440,11400,11400,11400,11400,0
|
|
20230825,144700,105370440,11400,11400,11400,11400,0
|
|
20230825,144600,105370440,11400,11400,11400,11400,32
|
|
20230825,144500,105005640,11500,11500,11500,11500,0
|
|
20230825,144400,105005640,11500,11500,11500,11500,0
|
|
20230825,144300,105005640,11500,11500,11500,11500,0
|
|
20230825,144200,105005640,11500,11500,11500,11500,0
|
|
20230825,144100,105005640,11500,11500,11500,11500,0
|
|
20230825,144000,105005640,11500,11500,11500,11500,0
|
|
20230825,143900,105005640,11500,11500,11500,11500,0
|
|
20230825,143800,105005640,11500,11500,11500,11500,0
|
|
20230825,143700,105005640,11500,11500,11500,11500,0
|
|
20230825,143600,105005640,11500,11500,11500,11500,0
|
|
20230825,143500,105005640,11500,11500,11500,11500,0
|
|
20230825,143400,105005640,11500,11500,11500,11500,0
|
|
20230825,143300,105005640,11500,11500,11500,11500,0
|
|
20230825,143200,105005640,11500,11500,11500,11500,0
|
|
20230825,143100,105005640,11500,11500,11500,11500,0
|
|
20230825,143000,105005640,11500,11500,11500,11500,0
|
|
20230825,142900,105005640,11500,11500,11500,11500,0
|
|
20230825,142800,105005640,11500,11500,11500,11500,0
|
|
20230825,142700,105005640,11500,11500,11500,11500,0
|
|
20230825,142600,105005640,11500,11500,11500,11500,0
|
|
20230825,142500,105005640,11500,11500,11500,11500,0
|
|
20230825,142400,105005640,11500,11500,11500,11500,0
|
|
20230825,142300,105005640,11500,11500,11500,11500,0
|
|
20230825,142200,105005640,11500,11500,11500,11500,0
|
|
20230825,142100,105005640,11500,11500,11500,11500,0
|
|
20230825,142000,105005640,11500,11500,11500,11500,0
|
|
20230825,141900,105005640,11500,11500,11500,11500,0
|
|
20230825,141800,105005640,11500,11470,11500,11470,499
|
|
20230825,141700,99271720,11390,11470,11470,11390,1001
|
|
20230825,141600,87866980,11460,11460,11460,11460,75
|
|
20230825,141500,87007480,11400,11400,11400,11400,0
|
|
20230825,141400,87007480,11400,11400,11400,11400,0
|
|
20230825,141300,87007480,11400,11400,11400,11400,0
|
|
20230825,141200,87007480,11400,11400,11400,11400,0
|
|
20230825,141100,87007480,11400,11400,11400,11400,0
|
|
20230825,141000,87007480,11400,11400,11400,11400,0
|
|
20230825,140900,87007480,11400,11400,11400,11400,0
|
|
20230825,140800,87007480,11400,11400,11400,11400,0
|
|
20230825,140700,87007480,11400,11400,11400,11400,0
|
|
20230825,140600,87007480,11400,11400,11400,11400,26
|
|
20230825,140500,86711080,11410,11420,11420,11410,55
|
|
20230825,140400,86083510,11490,11490,11490,11490,0
|
|
20230825,140300,86083510,11490,11490,11490,11490,0
|
|
20230825,140200,86083510,11490,11490,11490,11490,0
|
|
20230825,140100,86083510,11490,11490,11490,11490,0
|
|
20230825,140000,86083510,11490,11490,11490,11490,0
|
|
20230825,135900,86083510,11490,11490,11490,11490,0
|
|
20230825,135800,86083510,11490,11490,11490,11490,0
|
|
20230825,135700,86083510,11490,11490,11490,11490,0
|
|
20230825,135600,86083510,11490,11490,11490,11490,0
|
|
20230825,135500,86083510,11490,11490,11490,11490,0
|
|
20230825,135400,86083510,11490,11490,11490,11490,0
|
|
20230825,135300,86083510,11490,11490,11490,11490,0
|
|
20230825,135200,86083510,11490,11490,11490,11490,0
|
|
20230825,135100,86083510,11490,11490,11490,11490,0
|
|
20230825,135000,86083510,11490,11490,11490,11490,0
|
|
20230825,134900,86083510,11490,11490,11490,11490,0
|
|
20230825,134800,86083510,11490,11490,11490,11490,0
|
|
20230825,134700,86083510,11490,11490,11490,11490,0
|
|
20230825,134600,86083510,11490,11490,11490,11490,0
|
|
20230825,134500,86083510,11490,11490,11490,11490,0
|
|
20230825,134400,86083510,11490,11490,11490,11490,0
|
|
20230825,134300,86083510,11490,11490,11490,11490,0
|
|
20230825,134200,86083510,11490,11490,11490,11490,0
|
|
20230825,134100,86083510,11490,11490,11490,11490,0
|
|
20230825,134000,86083510,11490,11490,11490,11490,10
|
|
20230825,133900,85968610,11490,11490,11490,11490,0
|
|
20230825,133800,85968610,11490,11490,11490,11490,0
|
|
20230825,133700,85968610,11490,11490,11490,11490,0
|
|
20230825,133600,85968610,11490,11490,11490,11490,0
|
|
20230825,133500,85968610,11490,11450,11500,11450,14
|
|
20230825,133400,85808140,11450,11450,11450,11450,0
|
|
20230825,133300,85808140,11450,11450,11450,11450,0
|
|
20230825,133200,85808140,11450,11450,11450,11450,1
|
|
20230825,133100,85796690,11430,11430,11430,11430,0
|
|
20230825,133000,85796690,11430,11430,11430,11430,0
|
|
20230825,132900,85796690,11430,11430,11430,11430,0
|
|
20230825,132800,85796690,11430,11430,11430,11430,0
|
|
20230825,132700,85796690,11430,11430,11430,11430,0
|
|
20230825,132600,85796690,11430,11430,11430,11430,0
|
|
20230825,132500,85796690,11430,11430,11430,11430,81
|
|
20230825,132400,84870860,11430,11430,11430,11430,0
|
|
20230825,132300,84870860,11430,11430,11430,11430,0
|
|
20230825,132200,84870860,11430,11430,11430,11430,0
|
|
20230825,132100,84870860,11430,11430,11430,11430,0
|
|
20230825,132000,84870860,11430,11430,11430,11430,0
|
|
20230825,131900,84870860,11430,11430,11430,11430,0
|
|
20230825,131800,84870860,11430,11430,11430,11430,0
|
|
20230825,131700,84870860,11430,11430,11430,11430,0
|
|
20230825,131600,84870860,11430,11430,11430,11430,0
|
|
20230825,131500,84870860,11430,11430,11430,11430,0
|
|
20230825,131400,84870860,11430,11430,11430,11430,0
|
|
20230825,131300,84870860,11430,11430,11430,11430,0
|
|
20230825,131200,84870860,11430,11430,11430,11430,0
|
|
20230825,131100,84870860,11430,11430,11430,11430,0
|
|
20230825,131000,84870860,11430,11430,11430,11430,0
|
|
20230825,130900,84870860,11430,11430,11430,11430,0
|
|
20230825,130800,84870860,11430,11430,11430,11430,1
|
|
20230825,130700,84859430,11430,11430,11430,11430,0
|
|
20230825,130600,84859430,11430,11430,11430,11430,0
|
|
20230825,130500,84859430,11430,11430,11430,11430,0
|
|
20230825,130400,84859430,11430,11430,11430,11430,0
|
|
20230825,130300,84859430,11430,11430,11430,11430,0
|
|
20230825,130200,84859430,11430,11430,11430,11430,0
|
|
20230825,130100,84859430,11430,11430,11430,11430,0
|
|
20230825,130000,84859430,11430,11430,11430,11430,0
|
|
20230825,125900,84859430,11430,11430,11430,11430,0
|
|
20230825,125800,84859430,11430,11430,11430,11430,0
|
|
20230825,125700,84859430,11430,11430,11430,11430,3
|
|
20230825,125600,84825140,11430,11430,11430,11430,0
|
|
20230825,125500,84825140,11430,11430,11430,11430,0
|
|
20230825,125400,84825140,11430,11430,11430,11430,0
|
|
20230825,125300,84825140,11430,11420,11430,11420,199
|
|
20230825,125200,82551930,11380,11380,11380,11380,0
|
|
20230825,125100,82551930,11380,11380,11380,11380,0
|
|
20230825,125000,82551930,11380,11380,11380,11380,0
|
|
20230825,124900,82551930,11380,11380,11380,11380,0
|
|
20230825,124800,82551930,11380,11380,11380,11380,0
|
|
20230825,124700,82551930,11380,11380,11380,11380,0
|
|
20230825,124600,82551930,11380,11380,11380,11380,0
|
|
20230825,124500,82551930,11380,11380,11380,11380,0
|
|
20230825,124400,82551930,11380,11380,11380,11380,0
|
|
20230825,124300,82551930,11380,11380,11380,11380,0
|
|
20230825,124200,82551930,11380,11380,11380,11380,0
|
|
20230825,124100,82551930,11380,11380,11380,11380,0
|
|
20230825,124000,82551930,11380,11380,11380,11380,0
|
|
20230825,123900,82551930,11380,11380,11380,11380,0
|
|
20230825,123800,82551930,11380,11380,11380,11380,0
|
|
20230825,123700,82551930,11380,11380,11380,11380,20
|
|
20230825,123600,82324330,11380,11380,11380,11380,0
|
|
20230825,123500,82324330,11380,11380,11380,11380,113
|
|
20230825,123400,81038390,11390,11390,11390,11390,0
|
|
20230825,123300,81038390,11390,11390,11390,11390,0
|
|
20230825,123200,81038390,11390,11390,11390,11390,0
|
|
20230825,123100,81038390,11390,11370,11390,11370,113
|
|
20230825,123000,79753560,11380,11380,11380,11380,0
|
|
20230825,122900,79753560,11380,11380,11380,11380,38
|
|
20230825,122800,79321120,11370,11380,11380,11370,136
|
|
20230825,122700,77773470,11420,11420,11420,11420,0
|
|
20230825,122600,77773470,11420,11420,11420,11420,0
|
|
20230825,122500,77773470,11420,11420,11420,11420,0
|
|
20230825,122400,77773470,11420,11420,11420,11420,0
|
|
20230825,122300,77773470,11420,11420,11420,11420,0
|
|
20230825,122200,77773470,11420,11420,11420,11420,0
|
|
20230825,122100,77773470,11420,11420,11420,11420,0
|
|
20230825,122000,77773470,11420,11420,11420,11420,0
|
|
20230825,121900,77773470,11420,11420,11420,11420,0
|
|
20230825,121800,77773470,11420,11420,11420,11420,0
|
|
20230825,121700,77773470,11420,11420,11420,11420,0
|
|
20230825,121600,77773470,11420,11420,11420,11420,0
|
|
20230825,121500,77773470,11420,11420,11420,11420,0
|
|
20230825,121400,77773470,11420,11420,11420,11420,0
|
|
20230825,121300,77773470,11420,11420,11420,11420,0
|
|
20230825,121200,77773470,11420,11420,11420,11420,0
|
|
20230825,121100,77773470,11420,11420,11420,11420,1
|
|
20230825,121000,77762050,11400,11400,11400,11400,0
|
|
20230825,120900,77762050,11400,11410,11410,11400,27
|
|
20230825,120800,77454240,11440,11440,11440,11440,0
|
|
20230825,120700,77454240,11440,11440,11440,11440,0
|
|
20230825,120600,77454240,11440,11440,11440,11440,0
|
|
20230825,120500,77454240,11440,11440,11440,11440,0
|
|
20230825,120400,77454240,11440,11440,11440,11440,1
|
|
20230825,120300,77442800,11400,11400,11400,11400,0
|
|
20230825,120200,77442800,11400,11400,11400,11400,0
|
|
20230825,120100,77442800,11400,11400,11400,11400,0
|
|
20230825,120000,77442800,11400,11410,11410,11400,615
|
|
20230825,115900,70431700,11480,11480,11480,11480,0
|
|
20230825,115800,70431700,11480,11480,11480,11480,0
|
|
20230825,115700,70431700,11480,11480,11480,11480,0
|
|
20230825,115600,70431700,11480,11480,11480,11480,0
|
|
20230825,115500,70431700,11480,11480,11480,11480,0
|
|
20230825,115400,70431700,11480,11480,11480,11480,0
|
|
20230825,115300,70431700,11480,11480,11480,11480,0
|
|
20230825,115200,70431700,11480,11480,11480,11480,0
|
|
20230825,115100,70431700,11480,11480,11480,11480,0
|
|
20230825,115000,70431700,11480,11440,11480,11400,547
|
|
20230825,114900,64194030,11400,11400,11400,11400,100
|
|
20230825,114800,63054030,11400,11400,11400,11400,0
|
|
20230825,114700,63054030,11400,11400,11400,11400,370
|
|
20230825,114600,58836030,11440,11440,11440,11440,0
|
|
20230825,114500,58836030,11440,11430,11440,11430,20
|
|
20230825,114400,58607380,11380,11380,11380,11380,0
|
|
20230825,114300,58607380,11380,11380,11380,11380,0
|
|
20230825,114200,58607380,11380,11380,11380,11380,0
|
|
20230825,114100,58607380,11380,11380,11380,11380,0
|
|
20230825,114000,58607380,11380,11380,11380,11380,0
|
|
20230825,113900,58607380,11380,11380,11380,11380,0
|
|
20230825,113800,58607380,11380,11380,11380,11380,0
|
|
20230825,113700,58607380,11380,11380,11380,11380,0
|
|
20230825,113600,58607380,11380,11380,11380,11380,0
|
|
20230825,113500,58607380,11380,11380,11380,11380,0
|
|
20230825,113400,58607380,11380,11380,11380,11380,0
|
|
20230825,113300,58607380,11380,11380,11380,11380,0
|
|
20230825,113200,58607380,11380,11380,11380,11380,0
|
|
20230825,113100,58607380,11380,11380,11380,11380,0
|
|
20230825,113000,58607380,11380,11380,11380,11380,0
|
|
20230825,112900,58607380,11380,11380,11380,11380,0
|
|
20230825,112800,58607380,11380,11380,11380,11380,0
|
|
20230825,112700,58607380,11380,11380,11380,11380,0
|
|
20230825,112600,58607380,11380,11380,11380,11380,107
|
|
20230825,112500,57389720,11430,11430,11430,11430,0
|
|
20230825,112400,57389720,11430,11430,11430,11430,0
|
|
20230825,112300,57389720,11430,11430,11430,11430,0
|
|
20230825,112200,57389720,11430,11430,11430,11430,0
|
|
20230825,112100,57389720,11430,11430,11430,11430,0
|
|
20230825,112000,57389720,11430,11430,11430,11430,0
|
|
20230825,111900,57389720,11430,11430,11430,11430,0
|
|
20230825,111800,57389720,11430,11430,11430,11430,0
|
|
20230825,111700,57389720,11430,11430,11430,11430,0
|
|
20230825,111600,57389720,11430,11430,11430,11430,0
|
|
20230825,111500,57389720,11430,11430,11430,11430,0
|
|
20230825,111400,57389720,11430,11430,11430,11430,10
|
|
20230825,111300,57275420,11490,11490,11490,11490,0
|
|
20230825,111200,57275420,11490,11490,11490,11490,0
|
|
20230825,111100,57275420,11490,11490,11490,11490,0
|
|
20230825,111000,57275420,11490,11490,11490,11490,0
|
|
20230825,110900,57275420,11490,11490,11490,11490,0
|
|
20230825,110800,57275420,11490,11490,11490,11490,0
|
|
20230825,110700,57275420,11490,11490,11490,11490,0
|
|
20230825,110600,57275420,11490,11490,11490,11490,0
|
|
20230825,110500,57275420,11490,11490,11490,11490,0
|
|
20230825,110400,57275420,11490,11490,11490,11490,0
|
|
20230825,110300,57275420,11490,11490,11490,11490,0
|
|
20230825,110200,57275420,11490,11490,11490,11490,0
|
|
20230825,110100,57275420,11490,11490,11490,11490,0
|
|
20230825,110000,57275420,11490,11490,11490,11490,0
|
|
20230825,105900,57275420,11490,11490,11490,11490,0
|
|
20230825,105800,57275420,11490,11490,11490,11490,0
|
|
20230825,105700,57275420,11490,11490,11490,11490,0
|
|
20230825,105600,57275420,11490,11490,11490,11490,0
|
|
20230825,105500,57275420,11490,11490,11490,11490,0
|
|
20230825,105400,57275420,11490,11490,11490,11490,0
|
|
20230825,105300,57275420,11490,11460,11490,11460,20
|
|
20230825,105200,57045820,11460,11440,11460,11440,3
|
|
20230825,105100,57011470,11470,11470,11470,11470,0
|
|
20230825,105000,57011470,11470,11470,11470,11470,0
|
|
20230825,104900,57011470,11470,11420,11470,11420,28
|
|
20230825,104800,56690780,11470,11400,11470,11400,25
|
|
20230825,104700,56404730,11390,11390,11390,11390,6
|
|
20230825,104600,56336390,11440,11440,11440,11440,0
|
|
20230825,104500,56336390,11440,11440,11440,11440,0
|
|
20230825,104400,56336390,11440,11440,11440,11440,0
|
|
20230825,104300,56336390,11440,11440,11440,11440,0
|
|
20230825,104200,56336390,11440,11440,11440,11440,0
|
|
20230825,104100,56336390,11440,11440,11440,11440,0
|
|
20230825,104000,56336390,11440,11440,11440,11440,0
|
|
20230825,103900,56336390,11440,11440,11440,11440,0
|
|
20230825,103800,56336390,11440,11440,11440,11440,0
|
|
20230825,103700,56336390,11440,11440,11440,11440,0
|
|
20230825,103600,56336390,11440,11440,11440,11440,0
|
|
20230825,103500,56336390,11440,11440,11440,11440,0
|
|
20230825,103400,56336390,11440,11440,11440,11440,1
|
|
20230825,103300,56324950,11370,11370,11370,11370,0
|
|
20230825,103200,56324950,11370,11370,11370,11370,0
|
|
20230825,103100,56324950,11370,11370,11370,11370,0
|
|
20230825,103000,56324950,11370,11370,11370,11370,0
|
|
20230825,102900,56324950,11370,11380,11380,11370,4
|
|
20230825,102800,56279450,11390,11390,11390,11390,0
|
|
20230825,102700,56279450,11390,11420,11420,11390,7
|
|
20230825,102600,56199630,11420,11420,11420,11420,1
|
|
20230825,102500,56188210,11480,11430,11480,11430,3
|
|
20230825,102400,56153870,11440,11440,11440,11440,2
|
|
20230825,102300,56130990,11490,11490,11490,11490,0
|
|
20230825,102200,56130990,11490,11490,11490,11490,0
|
|
20230825,102100,56130990,11490,11490,11490,11490,0
|
|
20230825,102000,56130990,11490,11490,11490,11490,0
|
|
20230825,101900,56130990,11490,11490,11490,11490,0
|
|
20230825,101800,56130990,11490,11490,11490,11490,0
|
|
20230825,101700,56130990,11490,11490,11490,11490,0
|
|
20230825,101600,56130990,11490,11490,11490,11490,0
|
|
20230825,101500,56130990,11490,11490,11490,11490,0
|
|
20230825,101400,56130990,11490,11490,11490,11490,0
|
|
20230825,101300,56130990,11490,11490,11490,11490,0
|
|
20230825,101200,56130990,11490,11490,11490,11490,0
|
|
20230825,101100,56130990,11490,11490,11490,11490,3
|
|
20230825,101000,56096520,11450,11450,11450,11450,12
|
|
20230825,100900,55959120,11490,11460,11490,11460,3
|
|
20230825,100800,55924710,11470,11500,11500,11470,3
|
|
20230825,100700,55890270,11480,11480,11480,11480,1
|
|
20230825,100600,55878790,11480,11490,11490,11480,3
|
|
20230825,100500,55844330,11500,11520,11520,11500,6
|
|
20230825,100400,55775270,11530,11540,11540,11530,4
|
|
20230825,100300,55729130,11580,11580,11580,11580,0
|
|
20230825,100200,55729130,11580,11580,11580,11580,0
|
|
20230825,100100,55729130,11580,11580,11580,11580,38
|
|
20230825,100000,55289090,11620,11620,11620,11620,0
|
|
20230825,095900,55289090,11620,11620,11620,11620,0
|
|
20230825,095800,55289090,11620,11620,11620,11620,0
|
|
20230825,095700,55289090,11620,11620,11620,11620,0
|
|
20230825,095600,55289090,11620,11550,11620,11550,87
|
|
20230825,095500,54284170,11690,11500,11690,11500,600
|
|
20230825,095400,47327710,11510,11490,11510,11490,200
|
|
20230825,095300,45027850,11500,11500,11500,11500,0
|
|
20230825,095200,45027850,11500,11430,11500,11430,400
|
|
20230825,095100,40448350,11450,11380,11450,11380,400
|
|
20230825,095000,35886360,11420,11420,11420,11420,0
|
|
20230825,094900,35886360,11420,11420,11420,11420,0
|
|
20230825,094800,35886360,11420,11420,11420,11420,0
|
|
20230825,094700,35886360,11420,11420,11420,11420,0
|
|
20230825,094600,35886360,11420,11420,11420,11420,0
|
|
20230825,094500,35886360,11420,11420,11420,11420,0
|
|
20230825,094400,35886360,11420,11420,11420,11420,0
|
|
20230825,094300,35886360,11420,11420,11420,11420,0
|
|
20230825,094200,35886360,11420,11420,11420,11420,0
|
|
20230825,094100,35886360,11420,11420,11420,11420,0
|
|
20230825,094000,35886360,11420,11420,11420,11420,0
|
|
20230825,093900,35886360,11420,11420,11420,11420,0
|
|
20230825,093800,35886360,11420,11420,11420,11420,2
|
|
20230825,093700,35863520,11420,11420,11420,11420,0
|
|
20230825,093600,35863520,11420,11420,11420,11420,0
|
|
20230825,093500,35863520,11420,11380,11430,11380,300
|
|
20230825,093400,32443790,11400,11360,11400,11360,200
|
|
20230825,093300,30170870,11370,11370,11370,11370,0
|
|
20230825,093200,30170870,11370,11370,11370,11370,0
|
|
20230825,093100,30170870,11370,11360,11370,11360,100
|
|
20230825,093000,29034190,11360,11330,11370,11330,350
|
|
20230825,092900,25061570,11320,11330,11330,11320,4
|
|
20230825,092800,25016280,11310,11310,11310,11310,10
|
|
20230825,092700,24903180,11300,11320,11320,11300,43
|
|
20230825,092600,24417180,11330,11330,11330,11330,50
|
|
20230825,092500,23850680,11330,11330,11330,11330,420
|
|
20230825,092400,19092080,11330,11330,11330,11330,150
|
|
20230825,092300,17392580,11330,11330,11330,11330,89
|
|
20230825,092200,16384210,11330,11330,11330,11330,0
|
|
20230825,092100,16384210,11330,11330,11330,11330,0
|
|
20230825,092000,16384210,11330,11330,11330,11330,0
|
|
20230825,091900,16384210,11330,11330,11330,11330,150
|
|
20230825,091800,14684710,11330,11330,11330,11330,0
|
|
20230825,091700,14684710,11330,11330,11330,11330,1
|
|
20230825,091600,14673380,11320,11320,11320,11320,0
|
|
20230825,091500,14673380,11320,11320,11320,11320,0
|
|
20230825,091400,14673380,11320,11320,11320,11320,70
|
|
20230825,091300,13880980,11320,11320,11320,11320,0
|
|
20230825,091200,13880980,11320,11320,11320,11320,8
|
|
20230825,091100,13790420,11320,11320,11320,11320,0
|
|
20230825,091000,13790420,11320,11320,11320,11320,2
|
|
20230825,090900,13767780,11320,11300,11320,11300,12
|
|
20230825,090800,13632160,11300,11300,11300,11300,0
|
|
20230825,090700,13632160,11300,11300,11300,11300,0
|
|
20230825,090600,13632160,11300,11300,11300,11300,26
|
|
20230825,090500,13338360,11340,11340,11340,11340,0
|
|
20230825,090400,13338360,11340,11340,11350,11340,16
|
|
20230825,090300,13156860,11360,11300,11360,11300,386
|
|
20230825,090200,8794250,11360,11310,11360,11310,209
|
|
20230825,090100,6430010,11350,11350,11350,11350,83
|
|
20230825,090000,5487960,11300,11350,11350,11300,484
|