622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191900,970656580,10170,10170,10170,10170,4361
|
|
20230825,191800,970656580,10170,10170,10170,10170,0
|
|
20230825,191700,970656580,10170,10170,10170,10170,0
|
|
20230825,191600,970656580,10170,10170,10170,10170,0
|
|
20230825,191500,970656580,10170,10170,10170,10170,0
|
|
20230825,191400,970656580,10170,10170,10170,10170,0
|
|
20230825,191300,970656580,10170,10170,10170,10170,0
|
|
20230825,191200,970656580,10170,10170,10170,10170,0
|
|
20230825,191100,970656580,10170,10170,10170,10170,0
|
|
20230825,191000,970656580,10170,10170,10170,10170,0
|
|
20230825,190900,970656580,10170,10170,10170,10170,0
|
|
20230825,190800,970656580,10170,10170,10170,10170,0
|
|
20230825,190700,970656580,10170,10170,10170,10170,0
|
|
20230825,190600,970656580,10170,10170,10170,10170,0
|
|
20230825,190500,970656580,10170,10170,10170,10170,0
|
|
20230825,190400,970656580,10170,10170,10170,10170,0
|
|
20230825,190300,970656580,10170,10170,10170,10170,0
|
|
20230825,190200,970656580,10170,10170,10170,10170,0
|
|
20230825,190100,970656580,10170,10170,10170,10170,0
|
|
20230825,190000,970656580,10170,10170,10170,10170,0
|
|
20230825,185900,970656580,10170,10170,10170,10170,0
|
|
20230825,185800,970656580,10170,10170,10170,10170,0
|
|
20230825,185700,970656580,10170,10170,10170,10170,0
|
|
20230825,185600,970656580,10170,10170,10170,10170,0
|
|
20230825,185500,970656580,10170,10170,10170,10170,0
|
|
20230825,185400,970656580,10170,10170,10170,10170,0
|
|
20230825,185300,970656580,10170,10170,10170,10170,0
|
|
20230825,185200,970656580,10170,10170,10170,10170,0
|
|
20230825,185100,970656580,10170,10170,10170,10170,0
|
|
20230825,185000,970656580,10170,10170,10170,10170,0
|
|
20230825,184900,970656580,10170,10170,10170,10170,4361
|
|
20230825,184800,970656580,10170,10170,10170,10170,0
|
|
20230825,184700,970656580,10170,10170,10170,10170,0
|
|
20230825,184600,970656580,10170,10170,10170,10170,0
|
|
20230825,184500,970656580,10170,10170,10170,10170,0
|
|
20230825,184400,970656580,10170,10170,10170,10170,0
|
|
20230825,184300,970656580,10170,10170,10170,10170,0
|
|
20230825,184200,970656580,10170,10170,10170,10170,0
|
|
20230825,184100,970656580,10170,10170,10170,10170,0
|
|
20230825,184000,970656580,10170,10170,10170,10170,0
|
|
20230825,183900,970656580,10170,10170,10170,10170,0
|
|
20230825,183800,970656580,10170,10170,10170,10170,0
|
|
20230825,183700,970656580,10170,10170,10170,10170,0
|
|
20230825,183600,970656580,10170,10170,10170,10170,0
|
|
20230825,183500,970656580,10170,10170,10170,10170,0
|
|
20230825,183400,970656580,10170,10170,10170,10170,0
|
|
20230825,183300,970656580,10170,10170,10170,10170,0
|
|
20230825,183200,970656580,10170,10170,10170,10170,0
|
|
20230825,183100,970656580,10170,10170,10170,10170,0
|
|
20230825,183000,970656580,10170,10170,10170,10170,0
|
|
20230825,182900,970656580,10170,10170,10170,10170,0
|
|
20230825,182800,970656580,10170,10170,10170,10170,0
|
|
20230825,182700,970656580,10170,10170,10170,10170,0
|
|
20230825,182600,970656580,10170,10170,10170,10170,0
|
|
20230825,182500,970656580,10170,10170,10170,10170,0
|
|
20230825,182400,970656580,10170,10170,10170,10170,0
|
|
20230825,182300,970656580,10170,10170,10170,10170,0
|
|
20230825,182200,970656580,10170,10170,10170,10170,0
|
|
20230825,182100,970656580,10170,10170,10170,10170,0
|
|
20230825,182000,970656580,10170,10170,10170,10170,0
|
|
20230825,181900,970656580,10170,10170,10170,10170,4361
|
|
20230825,181800,970656580,10170,10170,10170,10170,0
|
|
20230825,181700,970656580,10170,10170,10170,10170,0
|
|
20230825,181600,970656580,10170,10170,10170,10170,0
|
|
20230825,181500,970656580,10170,10170,10170,10170,0
|
|
20230825,181400,970656580,10170,10170,10170,10170,0
|
|
20230825,181300,970656580,10170,10170,10170,10170,0
|
|
20230825,181200,970656580,10170,10170,10170,10170,0
|
|
20230825,181100,970656580,10170,10170,10170,10170,0
|
|
20230825,181000,970656580,10170,10170,10170,10170,0
|
|
20230825,180900,970656580,10170,10170,10170,10170,0
|
|
20230825,180800,970656580,10170,10170,10170,10170,0
|
|
20230825,180700,970656580,10170,10170,10170,10170,0
|
|
20230825,180600,970656580,10170,10170,10170,10170,0
|
|
20230825,180500,970656580,10170,10170,10170,10170,0
|
|
20230825,180400,970656580,10170,10170,10170,10170,0
|
|
20230825,180300,970656580,10170,10170,10170,10170,0
|
|
20230825,180200,970656580,10170,10170,10170,10170,0
|
|
20230825,180100,970656580,10170,10170,10170,10170,0
|
|
20230825,180000,970656580,10170,10170,10170,10170,0
|
|
20230825,175900,970656580,10170,10170,10170,10170,0
|
|
20230825,175800,970656580,10170,10170,10170,10170,0
|
|
20230825,175700,970656580,10170,10170,10170,10170,0
|
|
20230825,175600,970656580,10170,10170,10170,10170,0
|
|
20230825,175500,970656580,10170,10170,10170,10170,0
|
|
20230825,175400,970656580,10170,10170,10170,10170,0
|
|
20230825,175300,970656580,10170,10170,10170,10170,0
|
|
20230825,175200,970656580,10170,10170,10170,10170,0
|
|
20230825,175100,970656580,10170,10170,10170,10170,0
|
|
20230825,175000,970656580,10170,10170,10170,10170,0
|
|
20230825,174900,970656580,10170,10170,10170,10170,4361
|
|
20230825,174800,970656580,10170,10170,10170,10170,0
|
|
20230825,174700,970656580,10170,10170,10170,10170,0
|
|
20230825,174600,970656580,10170,10170,10170,10170,0
|
|
20230825,174500,970656580,10170,10170,10170,10170,0
|
|
20230825,174400,970656580,10170,10170,10170,10170,0
|
|
20230825,174300,970656580,10170,10170,10170,10170,0
|
|
20230825,174200,970656580,10170,10170,10170,10170,0
|
|
20230825,174100,970656580,10170,10170,10170,10170,0
|
|
20230825,174000,970656580,10170,10170,10170,10170,0
|
|
20230825,173900,970656580,10170,10170,10170,10170,0
|
|
20230825,173800,970656580,10170,10170,10170,10170,0
|
|
20230825,173700,970656580,10170,10170,10170,10170,0
|
|
20230825,173600,970656580,10170,10170,10170,10170,0
|
|
20230825,173500,970656580,10170,10170,10170,10170,0
|
|
20230825,173400,970656580,10170,10170,10170,10170,0
|
|
20230825,173300,970656580,10170,10170,10170,10170,0
|
|
20230825,173200,970656580,10170,10170,10170,10170,0
|
|
20230825,173100,970656580,10170,10170,10170,10170,0
|
|
20230825,173000,970656580,10170,10170,10170,10170,0
|
|
20230825,172900,970656580,10170,10170,10170,10170,0
|
|
20230825,172800,970656580,10170,10170,10170,10170,0
|
|
20230825,172700,970656580,10170,10170,10170,10170,0
|
|
20230825,172600,970656580,10170,10170,10170,10170,0
|
|
20230825,172500,970656580,10170,10170,10170,10170,0
|
|
20230825,172400,970656580,10170,10170,10170,10170,0
|
|
20230825,172300,970656580,10170,10170,10170,10170,0
|
|
20230825,172200,970656580,10170,10170,10170,10170,0
|
|
20230825,172100,970656580,10170,10170,10170,10170,0
|
|
20230825,172000,970656580,10170,10170,10170,10170,0
|
|
20230825,171900,970656580,10170,10170,10170,10170,4361
|
|
20230825,171800,970656580,10170,10170,10170,10170,0
|
|
20230825,171700,970656580,10170,10170,10170,10170,0
|
|
20230825,171600,970656580,10170,10170,10170,10170,0
|
|
20230825,171500,970656580,10170,10170,10170,10170,0
|
|
20230825,171400,970656580,10170,10170,10170,10170,0
|
|
20230825,171300,970656580,10170,10170,10170,10170,0
|
|
20230825,171200,970656580,10170,10170,10170,10170,0
|
|
20230825,171100,970656580,10170,10170,10170,10170,0
|
|
20230825,171000,970656580,10170,10170,10170,10170,0
|
|
20230825,170900,970656580,10170,10170,10170,10170,0
|
|
20230825,170800,970656580,10170,10170,10170,10170,0
|
|
20230825,170700,970656580,10170,10170,10170,10170,0
|
|
20230825,170600,970656580,10170,10170,10170,10170,0
|
|
20230825,170500,970656580,10170,10170,10170,10170,0
|
|
20230825,170400,970656580,10170,10170,10170,10170,0
|
|
20230825,170300,970656580,10170,10170,10170,10170,0
|
|
20230825,170200,970656580,10170,10170,10170,10170,0
|
|
20230825,170100,970656580,10170,10170,10170,10170,0
|
|
20230825,170000,970656580,10170,10170,10170,10170,0
|
|
20230825,165900,970656580,10170,10170,10170,10170,0
|
|
20230825,165800,970656580,10170,10170,10170,10170,0
|
|
20230825,165700,970656580,10170,10170,10170,10170,0
|
|
20230825,165600,970656580,10170,10170,10170,10170,0
|
|
20230825,165500,970656580,10170,10170,10170,10170,0
|
|
20230825,165400,970656580,10170,10170,10170,10170,0
|
|
20230825,165300,970656580,10170,10170,10170,10170,0
|
|
20230825,165200,970656580,10170,10170,10170,10170,0
|
|
20230825,165100,970656580,10170,10170,10170,10170,0
|
|
20230825,165000,970656580,10170,10170,10170,10170,0
|
|
20230825,164900,970656580,10170,10170,10170,10170,4361
|
|
20230825,164800,970656580,10170,10170,10170,10170,0
|
|
20230825,164700,970656580,10170,10170,10170,10170,0
|
|
20230825,164600,970656580,10170,10170,10170,10170,0
|
|
20230825,164500,970656580,10170,10170,10170,10170,0
|
|
20230825,164400,970656580,10170,10170,10170,10170,0
|
|
20230825,164300,970656580,10170,10170,10170,10170,0
|
|
20230825,164200,970656580,10170,10170,10170,10170,0
|
|
20230825,164100,970656580,10170,10170,10170,10170,0
|
|
20230825,164000,970656580,10170,10170,10170,10170,0
|
|
20230825,163900,970656580,10170,10170,10170,10170,0
|
|
20230825,163800,970656580,10170,10170,10170,10170,0
|
|
20230825,163700,970656580,10170,10170,10170,10170,0
|
|
20230825,163600,970656580,10170,10170,10170,10170,0
|
|
20230825,163500,970656580,10170,10170,10170,10170,0
|
|
20230825,163400,970656580,10170,10170,10170,10170,0
|
|
20230825,163300,970656580,10170,10170,10170,10170,0
|
|
20230825,163200,970656580,10170,10170,10170,10170,0
|
|
20230825,163100,970656580,10170,10170,10170,10170,0
|
|
20230825,163000,970656580,10170,10170,10170,10170,0
|
|
20230825,162900,970656580,10170,10170,10170,10170,0
|
|
20230825,162800,970656580,10170,10170,10170,10170,0
|
|
20230825,162700,970656580,10170,10170,10170,10170,0
|
|
20230825,162600,970656580,10170,10170,10170,10170,0
|
|
20230825,162500,970656580,10170,10170,10170,10170,0
|
|
20230825,162400,970656580,10170,10170,10170,10170,0
|
|
20230825,162300,970656580,10170,10170,10170,10170,0
|
|
20230825,162200,970656580,10170,10170,10170,10170,0
|
|
20230825,162100,970656580,10170,10170,10170,10170,0
|
|
20230825,162000,970656580,10170,10170,10170,10170,0
|
|
20230825,161900,970656580,10170,10170,10170,10170,4361
|
|
20230825,161800,970656580,10170,10170,10170,10170,0
|
|
20230825,161700,970656580,10170,10170,10170,10170,0
|
|
20230825,161600,970656580,10170,10170,10170,10170,0
|
|
20230825,161500,970656580,10170,10170,10170,10170,0
|
|
20230825,161400,970656580,10170,10170,10170,10170,0
|
|
20230825,161300,970656580,10170,10170,10170,10170,0
|
|
20230825,161200,970656580,10170,10170,10170,10170,0
|
|
20230825,161100,970656580,10170,10170,10170,10170,0
|
|
20230825,161000,970656580,10170,10170,10170,10170,0
|
|
20230825,160900,970656580,10170,10170,10170,10170,0
|
|
20230825,160800,970656580,10170,10170,10170,10170,0
|
|
20230825,160700,970656580,10170,10170,10170,10170,0
|
|
20230825,160600,970656580,10170,10170,10170,10170,0
|
|
20230825,160500,970656580,10170,10170,10170,10170,0
|
|
20230825,160400,970656580,10170,10170,10170,10170,0
|
|
20230825,160300,970656580,10170,10170,10170,10170,0
|
|
20230825,160200,970656580,10170,10170,10170,10170,0
|
|
20230825,160100,970656580,10170,10170,10170,10170,0
|
|
20230825,160000,970656580,10170,10170,10170,10170,0
|
|
20230825,155900,970656580,10170,10170,10170,10170,0
|
|
20230825,155800,970656580,10170,10170,10170,10170,0
|
|
20230825,155700,970656580,10170,10170,10170,10170,0
|
|
20230825,155600,970656580,10170,10170,10170,10170,0
|
|
20230825,155500,970656580,10170,10170,10170,10170,0
|
|
20230825,155400,970656580,10170,10170,10170,10170,0
|
|
20230825,155300,970656580,10170,10170,10170,10170,0
|
|
20230825,155200,970656580,10170,10170,10170,10170,0
|
|
20230825,155100,970656580,10170,10170,10170,10170,0
|
|
20230825,155000,970656580,10170,10170,10170,10170,0
|
|
20230825,154900,970656580,10170,10170,10170,10170,4361
|
|
20230825,154800,970656580,10170,10170,10170,10170,0
|
|
20230825,154700,970656580,10170,10170,10170,10170,0
|
|
20230825,154600,970656580,10170,10170,10170,10170,0
|
|
20230825,154500,970656580,10170,10170,10170,10170,0
|
|
20230825,154400,970656580,10170,10170,10170,10170,0
|
|
20230825,154300,970656580,10170,10170,10170,10170,0
|
|
20230825,154200,970656580,10170,10170,10170,10170,0
|
|
20230825,154100,970656580,10170,10170,10170,10170,0
|
|
20230825,154000,970656580,10170,10170,10170,10170,0
|
|
20230825,153900,970656580,10170,10170,10170,10170,0
|
|
20230825,153800,970656580,10170,10170,10170,10170,0
|
|
20230825,153700,970656580,10170,10170,10170,10170,0
|
|
20230825,153600,970656580,10170,10170,10170,10170,0
|
|
20230825,153500,970656580,10170,10170,10170,10170,0
|
|
20230825,153400,970656580,10170,10170,10170,10170,0
|
|
20230825,153300,970656580,10170,10170,10170,10170,0
|
|
20230825,153200,970656580,10170,10170,10170,10170,0
|
|
20230825,153100,970656580,10170,10170,10170,10170,0
|
|
20230825,153000,970656580,10170,10170,10170,10170,4361
|
|
20230825,152900,926305210,10160,10160,10160,10160,0
|
|
20230825,152800,926305210,10160,10160,10160,10160,0
|
|
20230825,152700,926305210,10160,10160,10160,10160,0
|
|
20230825,152600,926305210,10160,10160,10160,10160,0
|
|
20230825,152500,926305210,10160,10160,10160,10160,0
|
|
20230825,152400,926305210,10160,10160,10160,10160,0
|
|
20230825,152300,926305210,10160,10160,10160,10160,0
|
|
20230825,152200,926305210,10160,10160,10160,10160,0
|
|
20230825,152100,926305210,10160,10160,10160,10160,0
|
|
20230825,152000,926305210,10160,10160,10160,10160,0
|
|
20230825,151900,926305210,10160,10130,10160,10130,605
|
|
20230825,151800,920172920,10110,10130,10130,10110,511
|
|
20230825,151700,915003600,10130,10130,10130,10130,13
|
|
20230825,151600,914871910,10130,10130,10130,10130,32
|
|
20230825,151500,914547750,10130,10130,10130,10130,11
|
|
20230825,151400,914436320,10130,10130,10130,10130,52
|
|
20230825,151300,913909560,10130,10130,10130,10130,0
|
|
20230825,151200,913909560,10130,10130,10130,10130,9
|
|
20230825,151100,913818390,10130,10100,10130,10100,1017
|
|
20230825,151000,903546090,10100,10100,10100,10090,739
|
|
20230825,150900,896082280,10100,10130,10130,10100,274
|
|
20230825,150800,893314840,10100,10100,10100,10090,1083
|
|
20230825,150700,882377040,10130,10130,10130,10130,192
|
|
20230825,150600,880432080,10100,10100,10100,10100,1023
|
|
20230825,150500,870099780,10100,10120,10120,10090,926
|
|
20230825,150400,860746110,10130,10130,10130,10130,6
|
|
20230825,150300,860685330,10130,10120,10130,10110,519
|
|
20230825,150200,855438190,10130,10130,10130,10130,0
|
|
20230825,150100,855438190,10130,10130,10130,10130,0
|
|
20230825,150000,855438190,10130,10130,10130,10130,1
|
|
20230825,145900,855428060,10100,10120,10120,10100,124
|
|
20230825,145800,854174260,10130,10110,10130,10110,235
|
|
20230825,145700,851796430,10100,10100,10100,10100,27
|
|
20230825,145600,851523730,10100,10110,10110,10100,32
|
|
20230825,145500,851200480,10100,10100,10100,10100,0
|
|
20230825,145400,851200480,10100,10110,10110,10100,54
|
|
20230825,145300,850654900,10110,10110,10110,10110,30
|
|
20230825,145200,850351600,10100,10110,10110,10100,63
|
|
20230825,145100,849714940,10120,10110,10120,10110,25
|
|
20230825,145000,849461990,10100,10110,10110,10100,60
|
|
20230825,144900,848855650,10110,10110,10110,10110,166
|
|
20230825,144800,847177390,10110,10110,10110,10110,50
|
|
20230825,144700,846671890,10100,10100,10100,10100,41
|
|
20230825,144600,846257790,10100,10100,10100,10100,25
|
|
20230825,144500,846005290,10120,10080,10120,10080,370
|
|
20230825,144400,842275610,10070,10060,10070,10060,39
|
|
20230825,144300,841883000,10060,10080,10080,10060,6060
|
|
20230825,144200,780858300,10080,10100,10100,10080,1553
|
|
20230825,144100,765196300,10100,10100,10100,10100,2180
|
|
20230825,144000,743178300,10100,10100,10100,10100,162
|
|
20230825,143900,741542100,10100,10110,10110,10100,40
|
|
20230825,143800,741138090,10110,10110,10110,10100,95
|
|
20230825,143700,740177900,10100,10100,10100,10100,40
|
|
20230825,143600,739773900,10100,10100,10100,10100,62
|
|
20230825,143500,739147700,10110,10110,10110,10110,112
|
|
20230825,143400,738015380,10100,10100,10110,10100,67
|
|
20230825,143300,737338670,10100,10100,10100,10100,41
|
|
20230825,143200,736924570,10110,10110,10110,10110,10
|
|
20230825,143100,736823470,10100,10100,10110,10100,67
|
|
20230825,143000,736146760,10100,10100,10100,10100,39
|
|
20230825,142900,735752860,10110,10110,10110,10100,96
|
|
20230825,142800,734783160,10110,10110,10110,10110,7
|
|
20230825,142700,734712390,10110,10110,10110,10110,27
|
|
20230825,142600,734439420,10130,10110,10130,10100,266
|
|
20230825,142500,731751160,10110,10110,10110,10110,23
|
|
20230825,142400,731518630,10130,10130,10130,10130,981
|
|
20230825,142300,721581100,10130,10130,10130,10120,167
|
|
20230825,142200,719889660,10110,10120,10120,10110,489
|
|
20230825,142100,714944820,10120,10120,10120,10110,65
|
|
20230825,142000,714287280,10110,10130,10130,10110,756
|
|
20230825,141900,706638580,10130,10130,10130,10130,67
|
|
20230825,141800,705959870,10130,10130,10130,10130,0
|
|
20230825,141700,705959870,10130,10140,10140,10130,92
|
|
20230825,141600,705027580,10140,10140,10140,10140,0
|
|
20230825,141500,705027580,10140,10130,10140,10130,81
|
|
20230825,141400,704206950,10150,10150,10150,10150,0
|
|
20230825,141300,704206950,10150,10150,10150,10150,0
|
|
20230825,141200,704206950,10150,10130,10150,10130,49
|
|
20230825,141100,703710460,10130,10130,10140,10130,88
|
|
20230825,141000,702818800,10130,10140,10140,10130,16
|
|
20230825,140900,702656660,10140,10140,10140,10140,31
|
|
20230825,140800,702342320,10160,10140,10160,10140,100
|
|
20230825,140700,701327260,10140,10140,10140,10140,7
|
|
20230825,140600,701256280,10130,10120,10130,10120,193
|
|
20230825,140500,699301590,10110,10110,10110,10110,42
|
|
20230825,140400,698876970,10110,10110,10110,10110,26
|
|
20230825,140300,698614110,10110,10120,10120,10110,66
|
|
20230825,140200,697946550,10120,10120,10120,10120,66
|
|
20230825,140100,697278630,10120,10120,10120,10120,0
|
|
20230825,140000,697278630,10120,10120,10120,10120,26
|
|
20230825,135900,697015510,10130,10130,10130,10130,20
|
|
20230825,135800,696812910,10120,10110,10120,10110,137
|
|
20230825,135700,695427110,10110,10120,10120,10110,86
|
|
20230825,135600,694557190,10130,10130,10130,10130,10
|
|
20230825,135500,694455890,10130,10130,10130,10130,0
|
|
20230825,135400,694455890,10130,10150,10150,10130,82
|
|
20230825,135300,693623870,10150,10150,10150,10150,39
|
|
20230825,135200,693228020,10150,10140,10150,10140,94
|
|
20230825,135100,692274390,10130,10130,10130,10130,39
|
|
20230825,135000,691879320,10130,10130,10130,10130,66
|
|
20230825,134900,691210740,10140,10140,10140,10140,5
|
|
20230825,134800,691160040,10160,10160,10160,10160,0
|
|
20230825,134700,691160040,10160,10140,10160,10140,100
|
|
20230825,134600,690145600,10130,10130,10130,10110,627
|
|
20230825,134500,683805030,10120,10120,10120,10120,42
|
|
20230825,134400,683379990,10120,10140,10140,10120,60
|
|
20230825,134300,682772390,10160,10150,10160,10150,51
|
|
20230825,134200,682254240,10150,10150,10150,10150,0
|
|
20230825,134100,682254240,10150,10140,10150,10140,140
|
|
20230825,134000,680833600,10120,10140,10140,10120,625
|
|
20230825,133900,674507360,10140,10140,10140,10130,104
|
|
20230825,133800,673453060,10140,10140,10140,10140,4
|
|
20230825,133700,673412500,10120,10150,10150,10120,654
|
|
20230825,133600,666782170,10160,10160,10160,10160,0
|
|
20230825,133500,666782170,10160,10160,10160,10160,338
|
|
20230825,133400,663348090,10170,10170,10170,10170,30
|
|
20230825,133300,663042990,10170,10170,10170,10170,0
|
|
20230825,133200,663042990,10170,10160,10170,10160,129
|
|
20230825,133100,661731450,10160,10160,10160,10160,38
|
|
20230825,133000,661345370,10170,10170,10170,10170,0
|
|
20230825,132900,661345370,10170,10170,10170,10170,67
|
|
20230825,132800,660663980,10170,10170,10170,10170,41
|
|
20230825,132700,660247010,10170,10170,10170,10170,30
|
|
20230825,132600,659941910,10170,10180,10180,10170,203
|
|
20230825,132500,657876360,10170,10170,10170,10170,40
|
|
20230825,132400,657469560,10180,10160,10180,10160,75
|
|
20230825,132300,656706850,10150,10140,10150,10140,70
|
|
20230825,132200,655996610,10150,10140,10150,10140,59
|
|
20230825,132100,655398140,10140,10140,10140,10140,27
|
|
20230825,132000,655124360,10140,10140,10140,10140,40
|
|
20230825,131900,654718760,10140,10140,10140,10140,73
|
|
20230825,131800,653978540,10140,10140,10140,10140,0
|
|
20230825,131700,653978540,10140,10130,10140,10130,410
|
|
20230825,131600,649821410,10130,10140,10140,10130,63
|
|
20230825,131500,649182990,10140,10140,10140,10140,43
|
|
20230825,131400,648746970,10150,10150,10150,10150,69
|
|
20230825,131300,648046620,10140,10140,10140,10140,85
|
|
20230825,131200,647184720,10140,10140,10140,10140,20
|
|
20230825,131100,646981920,10140,10140,10140,10140,43
|
|
20230825,131000,646545900,10140,10140,10150,10130,126
|
|
20230825,130900,645268210,10140,10140,10140,10140,1
|
|
20230825,130800,645258070,10140,10140,10140,10140,26
|
|
20230825,130700,644994430,10200,10200,10200,10200,0
|
|
20230825,130600,644994430,10200,10200,10200,10200,0
|
|
20230825,130500,644994430,10200,10200,10200,10200,0
|
|
20230825,130400,644994430,10200,10110,10200,10110,200
|
|
20230825,130300,642964910,10120,10120,10120,10120,0
|
|
20230825,130200,642964910,10120,10130,10130,10120,12
|
|
20230825,130100,642843450,10130,10100,10130,10100,123
|
|
20230825,130000,641600400,10110,10110,10110,10100,40
|
|
20230825,125900,641196270,10110,10110,10110,10110,0
|
|
20230825,125800,641196270,10110,10110,10110,10110,44
|
|
20230825,125700,640751430,10110,10110,10110,10110,40
|
|
20230825,125600,640347030,10120,10130,10130,10120,13
|
|
20230825,125500,640215370,10120,10120,10120,10120,40
|
|
20230825,125400,639810570,10120,10130,10130,10110,66
|
|
20230825,125300,639143010,10130,10130,10130,10130,1
|
|
20230825,125200,639132880,10090,10110,10120,10090,4118
|
|
20230825,125100,597550930,10120,10120,10120,10120,2
|
|
20230825,125000,597530690,10110,10110,10110,10110,101
|
|
20230825,124900,596509580,10120,10110,10120,10110,107
|
|
20230825,124800,595427540,10110,10110,10110,10110,60
|
|
20230825,124700,594820940,10110,10110,10110,10110,0
|
|
20230825,124600,594820940,10110,10110,10120,10110,1292
|
|
20230825,124500,581757180,10120,10120,10120,10110,191
|
|
20230825,124400,579824640,10110,10110,10110,10110,432
|
|
20230825,124300,575457120,10100,10110,10110,10100,37
|
|
20230825,124200,575083320,10100,10100,10100,10100,80
|
|
20230825,124100,574275320,10100,10110,10110,10100,186
|
|
20230825,124000,572395400,10110,10100,10110,10100,2
|
|
20230825,123900,572375190,10110,10110,10110,10110,20
|
|
20230825,123800,572172990,10130,10130,10130,10130,1
|
|
20230825,123700,572162860,10150,10150,10150,10150,14
|
|
20230825,123600,572020760,10100,10110,10110,10100,189
|
|
20230825,123500,570111670,10130,10120,10130,10120,66
|
|
20230825,123400,569443530,10200,10110,10200,10110,574
|
|
20230825,123300,563614220,10100,10100,10100,10100,124
|
|
20230825,123200,562361820,10100,10100,10100,10100,804
|
|
20230825,123100,554241420,10090,10090,10100,10090,929
|
|
20230825,123000,544859060,10100,10100,10100,10100,24
|
|
20230825,122900,544616660,10100,10100,10100,10090,400
|
|
20230825,122800,540577320,10100,10100,10100,10100,7
|
|
20230825,122700,540506620,10090,10100,10100,10090,2062
|
|
20230825,122600,519680690,10100,10100,10100,10100,34
|
|
20230825,122500,519337290,10100,10100,10100,10100,29
|
|
20230825,122400,519044390,10100,10110,10110,10100,50
|
|
20230825,122300,518539380,10110,10100,10110,10100,327
|
|
20230825,122200,515233680,10110,10100,10110,10100,37
|
|
20230825,122100,514859870,10100,10100,10100,10090,50
|
|
20230825,122000,514355140,10090,10090,10090,10090,0
|
|
20230825,121900,514355140,10090,10100,10100,10090,1026
|
|
20230825,121800,504002650,10100,10140,10140,10100,2649
|
|
20230825,121700,477224320,10140,10130,10140,10120,152
|
|
20230825,121600,475685730,10160,10130,10160,10130,100
|
|
20230825,121500,474671650,10120,10120,10130,10120,154
|
|
20230825,121400,473112100,10120,10120,10130,10120,90
|
|
20230825,121300,472201190,10120,10120,10120,10120,19
|
|
20230825,121200,472008910,10120,10110,10120,10110,418
|
|
20230825,121100,467782420,10100,10100,10110,10100,98
|
|
20230825,121000,466791960,10110,10110,10120,10110,1371
|
|
20230825,120900,452931140,10110,10130,10130,10110,1173
|
|
20230825,120800,441061500,10130,10140,10140,10130,336
|
|
20230825,120700,437654720,10120,10120,10120,10120,50
|
|
20230825,120600,437148720,10150,10150,10150,10130,945
|
|
20230825,120500,427568640,10160,10160,10160,10160,0
|
|
20230825,120400,427568640,10160,10160,10160,10160,37
|
|
20230825,120300,427192720,10160,10160,10160,10160,6
|
|
20230825,120200,427131760,10160,10180,10180,10160,72
|
|
20230825,120100,426399590,10170,10170,10170,10170,17
|
|
20230825,120000,426226700,10200,10200,10200,10200,30
|
|
20230825,115900,425920700,10190,10190,10190,10190,70
|
|
20230825,115800,425207400,10180,10190,10190,10180,3
|
|
20230825,115700,425176850,10210,10210,10210,10210,10
|
|
20230825,115600,425074750,10140,10200,10210,10140,1260
|
|
20230825,115500,412275980,10210,10220,10220,10210,60
|
|
20230825,115400,411663180,10230,10230,10230,10230,0
|
|
20230825,115300,411663180,10230,10230,10230,10230,50
|
|
20230825,115200,411151680,10230,10220,10230,10210,120
|
|
20230825,115100,409925620,10220,10200,10220,10200,50
|
|
20230825,115000,409415170,10200,10180,10200,10170,128
|
|
20230825,114900,408111900,10180,10180,10180,10180,6
|
|
20230825,114800,408050820,10180,10190,10190,10180,36
|
|
20230825,114700,407684240,10180,10180,10180,10180,37
|
|
20230825,114600,407307580,10180,10180,10180,10170,86
|
|
20230825,114500,406432510,10190,10190,10190,10190,0
|
|
20230825,114400,406432510,10190,10190,10190,10190,10
|
|
20230825,114300,406330610,10200,10210,10210,10200,30
|
|
20230825,114200,406024410,10200,10160,10200,10160,696
|
|
20230825,114100,398944880,10150,10150,10150,10150,46
|
|
20230825,114000,398477980,10150,10150,10150,10140,505
|
|
20230825,113900,393352520,10150,10150,10150,10150,26
|
|
20230825,113800,393088620,10160,10160,10160,10160,1
|
|
20230825,113700,393078460,10160,10160,10160,10160,39
|
|
20230825,113600,392682220,10190,10190,10190,10190,1
|
|
20230825,113500,392672030,10160,10160,10160,10150,34
|
|
20230825,113400,392326850,10150,10160,10160,10150,398
|
|
20230825,113300,388283180,10190,10170,10200,10160,967
|
|
20230825,113200,378454180,10210,10210,10210,10170,133
|
|
20230825,113100,377101240,10180,10170,10180,10170,321
|
|
20230825,113000,373835670,10170,10170,10170,10170,36
|
|
20230825,112900,373469550,10180,10180,10180,10180,513
|
|
20230825,112800,368247210,10180,10200,10200,10180,554
|
|
20230825,112700,362604400,10210,10210,10210,10210,100
|
|
20230825,112600,361583400,10240,10240,10240,10240,0
|
|
20230825,112500,361583400,10240,10230,10240,10200,77
|
|
20230825,112400,360796140,10240,10210,10240,10210,114
|
|
20230825,112300,359630580,10190,10200,10200,10190,61
|
|
20230825,112200,359008690,10200,10200,10200,10200,67
|
|
20230825,112100,358325290,10240,10240,10240,10240,0
|
|
20230825,112000,358325290,10240,10190,10240,10190,312
|
|
20230825,111900,355145410,10240,10190,10240,10190,126
|
|
20230825,111800,353858520,10200,10200,10240,10200,230
|
|
20230825,111700,351510140,10200,10200,10200,10200,1
|
|
20230825,111600,351499940,10210,10190,10210,10180,1517
|
|
20230825,111500,336045660,10200,10200,10210,10200,1031
|
|
20230825,111400,325529440,10200,10200,10200,10200,2
|
|
20230825,111300,325509040,10200,10210,10210,10200,87
|
|
20230825,111200,324621510,10220,10200,10220,10200,191
|
|
20230825,111100,322671910,10240,10240,10240,10240,0
|
|
20230825,111000,322671910,10240,10240,10240,10240,0
|
|
20230825,110900,322671910,10240,10230,10250,10200,592
|
|
20230825,110800,316628730,10250,10240,10250,10240,100
|
|
20230825,110700,315604690,10240,10230,10240,10230,120
|
|
20230825,110600,314377010,10230,10230,10230,10220,127
|
|
20230825,110500,313078060,10230,10200,10230,10200,272
|
|
20230825,110400,310301800,10200,10200,10200,10190,365
|
|
20230825,110300,306579060,10180,10170,10180,10170,900
|
|
20230825,110200,297422780,10180,10170,10180,10170,85
|
|
20230825,110100,296558080,10180,10170,10180,10170,16
|
|
20230825,110000,296395350,10170,10170,10180,10170,118
|
|
20230825,105900,295195170,10170,10180,10180,10170,1008
|
|
20230825,105800,284940030,10180,10190,10190,10180,43
|
|
20230825,105700,284502180,10190,10200,10200,10190,190
|
|
20230825,105600,282565750,10200,10200,10200,10200,65
|
|
20230825,105500,281902750,10200,10190,10200,10190,28
|
|
20230825,105400,281617160,10190,10200,10200,10190,39
|
|
20230825,105300,281219620,10200,10190,10200,10190,53
|
|
20230825,105200,280679360,10200,10200,10200,10200,229
|
|
20230825,105100,278343560,10210,10210,10210,10200,880
|
|
20230825,105000,269361860,10220,10220,10220,10220,2
|
|
20230825,104900,269341420,10210,10210,10210,10210,323
|
|
20230825,104800,266043590,10240,10210,10240,10210,126
|
|
20230825,104700,264755680,10220,10220,10220,10220,20
|
|
20230825,104600,264551280,10220,10210,10220,10210,106
|
|
20230825,104500,263468220,10220,10220,10220,10220,30
|
|
20230825,104400,263161620,10190,10220,10220,10190,883
|
|
20230825,104300,254158770,10230,10230,10230,10230,80
|
|
20230825,104200,253340370,10220,10210,10220,10210,111
|
|
20230825,104100,252206800,10210,10210,10210,10210,118
|
|
20230825,104000,251002020,10210,10210,10210,10210,49
|
|
20230825,103900,250501730,10210,10210,10210,10210,2
|
|
20230825,103800,250481310,10200,10210,10210,10200,440
|
|
20230825,103700,245991760,10210,10230,10230,10210,396
|
|
20230825,103600,241945160,10240,10240,10240,10240,12
|
|
20230825,103500,241822280,10250,10260,10260,10250,2
|
|
20230825,103400,241801770,10280,10290,10290,10240,12
|
|
20230825,103300,241678800,10300,10300,10300,10300,0
|
|
20230825,103200,241678800,10300,10260,10300,10220,792
|
|
20230825,103100,233566440,10310,10250,10310,10250,77
|
|
20230825,103000,232775740,10250,10240,10250,10240,157
|
|
20230825,102900,231167760,10230,10240,10240,10230,28
|
|
20230825,102800,230881300,10230,10230,10230,10230,39
|
|
20230825,102700,230482330,10230,10230,10230,10220,39
|
|
20230825,102600,230083620,10230,10220,10230,10220,92
|
|
20230825,102500,229143330,10220,10220,10220,10220,350
|
|
20230825,102400,225566330,10230,10230,10230,10230,22
|
|
20230825,102300,225341270,10220,10220,10220,10220,111
|
|
20230825,102200,224206850,10230,10230,10230,10230,0
|
|
20230825,102100,224206850,10230,10250,10250,10230,110
|
|
20230825,102000,223081370,10250,10250,10250,10250,29
|
|
20230825,101900,222784120,10250,10260,10260,10250,80
|
|
20230825,101800,221964110,10260,10260,10260,10260,0
|
|
20230825,101700,221964110,10260,10270,10270,10260,64
|
|
20230825,101600,221307450,10280,10320,10320,10280,41
|
|
20230825,101500,220885550,10270,10320,10320,10270,5
|
|
20230825,101400,220834050,10330,10330,10330,10330,45
|
|
20230825,101300,220369200,10270,10270,10270,10270,37
|
|
20230825,101200,219989210,10360,10230,10360,10230,654
|
|
20230825,101100,213260310,10230,10210,10230,10210,370
|
|
20230825,101000,209477110,10210,10220,10220,10210,396
|
|
20230825,100900,205432390,10230,10230,10230,10230,42
|
|
20230825,100800,205002730,10230,10230,10230,10230,0
|
|
20230825,100700,205002730,10230,10250,10250,10230,570
|
|
20230825,100600,199166550,10250,10260,10260,10250,388
|
|
20230825,100500,195189200,10260,10260,10260,10260,122
|
|
20230825,100400,193937480,10280,10280,10280,10260,74
|
|
20230825,100300,193177390,10290,10280,10290,10280,50
|
|
20230825,100200,192663330,10280,10270,10280,10270,42
|
|
20230825,100100,192231730,10270,10260,10270,10260,50
|
|
20230825,100000,191718630,10260,10250,10260,10250,46
|
|
20230825,095900,191246720,10250,10250,10250,10250,0
|
|
20230825,095800,191246720,10250,10250,10250,10250,445
|
|
20230825,095700,186685470,10250,10250,10250,10240,65
|
|
20230825,095600,186019560,10250,10270,10270,10240,2589
|
|
20230825,095500,159465180,10290,10290,10290,10280,143
|
|
20230825,095400,157995110,10290,10290,10290,10280,218
|
|
20230825,095300,155752570,10300,10300,10300,10300,10
|
|
20230825,095200,155649570,10290,10290,10290,10280,171
|
|
20230825,095100,153890240,10290,10300,10300,10290,87
|
|
20230825,095000,152994590,10340,10340,10340,10340,0
|
|
20230825,094900,152994590,10340,10340,10340,10340,0
|
|
20230825,094800,152994590,10340,10340,10340,10340,96
|
|
20230825,094700,152001950,10340,10340,10340,10340,2
|
|
20230825,094600,151981270,10340,10300,10340,10290,257
|
|
20230825,094500,149336290,10340,10340,10340,10340,2
|
|
20230825,094400,149315610,10340,10340,10340,10340,100
|
|
20230825,094300,148281610,10300,10300,10300,10300,0
|
|
20230825,094200,148281610,10300,10300,10300,10300,0
|
|
20230825,094100,148281610,10300,10300,10300,10300,2
|
|
20230825,094000,148261010,10300,10300,10300,10300,193
|
|
20230825,093900,146273110,10300,10340,10340,10300,1064
|
|
20230825,093800,135312880,10350,10350,10350,10350,0
|
|
20230825,093700,135312880,10350,10350,10350,10350,0
|
|
20230825,093600,135312880,10350,10360,10360,10350,101
|
|
20230825,093500,134266530,10310,10310,10310,10310,24
|
|
20230825,093400,134019090,10360,10360,10360,10360,1
|
|
20230825,093300,134008730,10360,10360,10360,10360,3
|
|
20230825,093200,133977650,10360,10300,10360,10300,34
|
|
20230825,093100,133627150,10300,10320,10320,10300,171
|
|
20230825,093000,131865830,10360,10360,10360,10360,5
|
|
20230825,092900,131814030,10300,10300,10300,10300,5
|
|
20230825,092800,131762530,10360,10360,10360,10360,19
|
|
20230825,092700,131565690,10300,10320,10320,10300,500
|
|
20230825,092600,126414400,10310,10310,10310,10310,4
|
|
20230825,092500,126373160,10370,10370,10370,10370,50
|
|
20230825,092400,125854660,10370,10370,10370,10370,0
|
|
20230825,092300,125854660,10370,10370,10370,10370,0
|
|
20230825,092200,125854660,10370,10370,10370,10370,0
|
|
20230825,092100,125854660,10370,10330,10370,10300,2738
|
|
20230825,092000,97613540,10330,10330,10330,10330,0
|
|
20230825,091900,97613540,10330,10330,10330,10330,10
|
|
20230825,091800,97510240,10370,10370,10370,10370,0
|
|
20230825,091700,97510240,10370,10370,10370,10370,0
|
|
20230825,091600,97510240,10370,10370,10370,10370,0
|
|
20230825,091500,97510240,10370,10370,10370,10370,0
|
|
20230825,091400,97510240,10370,10370,10370,10370,0
|
|
20230825,091300,97510240,10370,10370,10370,10370,0
|
|
20230825,091200,97510240,10370,10330,10370,10330,1307
|
|
20230825,091100,83998620,10290,10290,10290,10290,564
|
|
20230825,091000,78195060,10280,10280,10280,10280,3
|
|
20230825,090900,78164220,10280,10310,10310,10270,202
|
|
20230825,090800,76088810,10270,10370,10370,10270,842
|
|
20230825,090700,67416570,10380,10380,10380,10380,61
|
|
20230825,090600,66783390,10380,10380,10380,10380,40
|
|
20230825,090500,66368190,10380,10380,10380,10380,8
|
|
20230825,090400,66285150,10380,10250,10380,10240,171
|
|
20230825,090300,64531060,10240,10290,10290,10240,4480
|
|
20230825,090200,18644420,10290,10310,10310,10290,1309
|
|
20230825,090100,5161860,10380,10380,10380,10380,0
|
|
20230825,090000,5161860,10380,10380,10380,10300,498
|