614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191100,603616300,18930,18930,18930,18930,1036
|
|
20230825,191000,603616300,18930,18930,18930,18930,0
|
|
20230825,190900,603616300,18930,18930,18930,18930,0
|
|
20230825,190800,603616300,18930,18930,18930,18930,0
|
|
20230825,190700,603616300,18930,18930,18930,18930,0
|
|
20230825,190600,603616300,18930,18930,18930,18930,0
|
|
20230825,190500,603616300,18930,18930,18930,18930,0
|
|
20230825,190400,603616300,18930,18930,18930,18930,0
|
|
20230825,190300,603616300,18930,18930,18930,18930,0
|
|
20230825,190200,603616300,18930,18930,18930,18930,0
|
|
20230825,190100,603616300,18930,18930,18930,18930,0
|
|
20230825,190000,603616300,18930,18930,18930,18930,0
|
|
20230825,185900,603616300,18930,18930,18930,18930,0
|
|
20230825,185800,603616300,18930,18930,18930,18930,0
|
|
20230825,185700,603616300,18930,18930,18930,18930,0
|
|
20230825,185600,603616300,18930,18930,18930,18930,0
|
|
20230825,185500,603616300,18930,18930,18930,18930,0
|
|
20230825,185400,603616300,18930,18930,18930,18930,0
|
|
20230825,185300,603616300,18930,18930,18930,18930,0
|
|
20230825,185200,603616300,18930,18930,18930,18930,0
|
|
20230825,185100,603616300,18930,18930,18930,18930,0
|
|
20230825,185000,603616300,18930,18930,18930,18930,0
|
|
20230825,184900,603616300,18930,18930,18930,18930,0
|
|
20230825,184800,603616300,18930,18930,18930,18930,0
|
|
20230825,184700,603616300,18930,18930,18930,18930,0
|
|
20230825,184600,603616300,18930,18930,18930,18930,0
|
|
20230825,184500,603616300,18930,18930,18930,18930,0
|
|
20230825,184400,603616300,18930,18930,18930,18930,0
|
|
20230825,184300,603616300,18930,18930,18930,18930,0
|
|
20230825,184200,603616300,18930,18930,18930,18930,0
|
|
20230825,184100,603616300,18930,18930,18930,18930,1036
|
|
20230825,184000,603616300,18930,18930,18930,18930,0
|
|
20230825,183900,603616300,18930,18930,18930,18930,0
|
|
20230825,183800,603616300,18930,18930,18930,18930,0
|
|
20230825,183700,603616300,18930,18930,18930,18930,0
|
|
20230825,183600,603616300,18930,18930,18930,18930,0
|
|
20230825,183500,603616300,18930,18930,18930,18930,0
|
|
20230825,183400,603616300,18930,18930,18930,18930,0
|
|
20230825,183300,603616300,18930,18930,18930,18930,0
|
|
20230825,183200,603616300,18930,18930,18930,18930,0
|
|
20230825,183100,603616300,18930,18930,18930,18930,0
|
|
20230825,183000,603616300,18930,18930,18930,18930,0
|
|
20230825,182900,603616300,18930,18930,18930,18930,0
|
|
20230825,182800,603616300,18930,18930,18930,18930,0
|
|
20230825,182700,603616300,18930,18930,18930,18930,0
|
|
20230825,182600,603616300,18930,18930,18930,18930,0
|
|
20230825,182500,603616300,18930,18930,18930,18930,0
|
|
20230825,182400,603616300,18930,18930,18930,18930,0
|
|
20230825,182300,603616300,18930,18930,18930,18930,0
|
|
20230825,182200,603616300,18930,18930,18930,18930,0
|
|
20230825,182100,603616300,18930,18930,18930,18930,0
|
|
20230825,182000,603616300,18930,18930,18930,18930,0
|
|
20230825,181900,603616300,18930,18930,18930,18930,0
|
|
20230825,181800,603616300,18930,18930,18930,18930,0
|
|
20230825,181700,603616300,18930,18930,18930,18930,0
|
|
20230825,181600,603616300,18930,18930,18930,18930,0
|
|
20230825,181500,603616300,18930,18930,18930,18930,0
|
|
20230825,181400,603616300,18930,18930,18930,18930,0
|
|
20230825,181300,603616300,18930,18930,18930,18930,0
|
|
20230825,181200,603616300,18930,18930,18930,18930,0
|
|
20230825,181100,603616300,18930,18930,18930,18930,1036
|
|
20230825,181000,603616300,18930,18930,18930,18930,0
|
|
20230825,180900,603616300,18930,18930,18930,18930,0
|
|
20230825,180800,603616300,18930,18930,18930,18930,0
|
|
20230825,180700,603616300,18930,18930,18930,18930,0
|
|
20230825,180600,603616300,18930,18930,18930,18930,0
|
|
20230825,180500,603616300,18930,18930,18930,18930,0
|
|
20230825,180400,603616300,18930,18930,18930,18930,0
|
|
20230825,180300,603616300,18930,18930,18930,18930,0
|
|
20230825,180200,603616300,18930,18930,18930,18930,0
|
|
20230825,180100,603616300,18930,18930,18930,18930,0
|
|
20230825,180000,603616300,18930,18930,18930,18930,0
|
|
20230825,175900,603616300,18930,18930,18930,18930,0
|
|
20230825,175800,603616300,18930,18930,18930,18930,0
|
|
20230825,175700,603616300,18930,18930,18930,18930,0
|
|
20230825,175600,603616300,18930,18930,18930,18930,0
|
|
20230825,175500,603616300,18930,18930,18930,18930,0
|
|
20230825,175400,603616300,18930,18930,18930,18930,0
|
|
20230825,175300,603616300,18930,18930,18930,18930,0
|
|
20230825,175200,603616300,18930,18930,18930,18930,0
|
|
20230825,175100,603616300,18930,18930,18930,18930,0
|
|
20230825,175000,603616300,18930,18930,18930,18930,0
|
|
20230825,174900,603616300,18930,18930,18930,18930,0
|
|
20230825,174800,603616300,18930,18930,18930,18930,0
|
|
20230825,174700,603616300,18930,18930,18930,18930,0
|
|
20230825,174600,603616300,18930,18930,18930,18930,0
|
|
20230825,174500,603616300,18930,18930,18930,18930,0
|
|
20230825,174400,603616300,18930,18930,18930,18930,0
|
|
20230825,174300,603616300,18930,18930,18930,18930,0
|
|
20230825,174200,603616300,18930,18930,18930,18930,0
|
|
20230825,174100,603616300,18930,18930,18930,18930,1036
|
|
20230825,174000,603616300,18930,18930,18930,18930,0
|
|
20230825,173900,603616300,18930,18930,18930,18930,0
|
|
20230825,173800,603616300,18930,18930,18930,18930,0
|
|
20230825,173700,603616300,18930,18930,18930,18930,0
|
|
20230825,173600,603616300,18930,18930,18930,18930,0
|
|
20230825,173500,603616300,18930,18930,18930,18930,0
|
|
20230825,173400,603616300,18930,18930,18930,18930,0
|
|
20230825,173300,603616300,18930,18930,18930,18930,0
|
|
20230825,173200,603616300,18930,18930,18930,18930,0
|
|
20230825,173100,603616300,18930,18930,18930,18930,0
|
|
20230825,173000,603616300,18930,18930,18930,18930,0
|
|
20230825,172900,603616300,18930,18930,18930,18930,0
|
|
20230825,172800,603616300,18930,18930,18930,18930,0
|
|
20230825,172700,603616300,18930,18930,18930,18930,0
|
|
20230825,172600,603616300,18930,18930,18930,18930,0
|
|
20230825,172500,603616300,18930,18930,18930,18930,0
|
|
20230825,172400,603616300,18930,18930,18930,18930,0
|
|
20230825,172300,603616300,18930,18930,18930,18930,0
|
|
20230825,172200,603616300,18930,18930,18930,18930,0
|
|
20230825,172100,603616300,18930,18930,18930,18930,0
|
|
20230825,172000,603616300,18930,18930,18930,18930,0
|
|
20230825,171900,603616300,18930,18930,18930,18930,0
|
|
20230825,171800,603616300,18930,18930,18930,18930,0
|
|
20230825,171700,603616300,18930,18930,18930,18930,0
|
|
20230825,171600,603616300,18930,18930,18930,18930,0
|
|
20230825,171500,603616300,18930,18930,18930,18930,0
|
|
20230825,171400,603616300,18930,18930,18930,18930,0
|
|
20230825,171300,603616300,18930,18930,18930,18930,0
|
|
20230825,171200,603616300,18930,18930,18930,18930,0
|
|
20230825,171100,603616300,18930,18930,18930,18930,1036
|
|
20230825,171000,603616300,18930,18930,18930,18930,0
|
|
20230825,170900,603616300,18930,18930,18930,18930,0
|
|
20230825,170800,603616300,18930,18930,18930,18930,0
|
|
20230825,170700,603616300,18930,18930,18930,18930,0
|
|
20230825,170600,603616300,18930,18930,18930,18930,0
|
|
20230825,170500,603616300,18930,18930,18930,18930,0
|
|
20230825,170400,603616300,18930,18930,18930,18930,0
|
|
20230825,170300,603616300,18930,18930,18930,18930,0
|
|
20230825,170200,603616300,18930,18930,18930,18930,0
|
|
20230825,170100,603616300,18930,18930,18930,18930,0
|
|
20230825,170000,603616300,18930,18930,18930,18930,0
|
|
20230825,165900,603616300,18930,18930,18930,18930,0
|
|
20230825,165800,603616300,18930,18930,18930,18930,0
|
|
20230825,165700,603616300,18930,18930,18930,18930,0
|
|
20230825,165600,603616300,18930,18930,18930,18930,0
|
|
20230825,165500,603616300,18930,18930,18930,18930,0
|
|
20230825,165400,603616300,18930,18930,18930,18930,0
|
|
20230825,165300,603616300,18930,18930,18930,18930,0
|
|
20230825,165200,603616300,18930,18930,18930,18930,0
|
|
20230825,165100,603616300,18930,18930,18930,18930,0
|
|
20230825,165000,603616300,18930,18930,18930,18930,0
|
|
20230825,164900,603616300,18930,18930,18930,18930,0
|
|
20230825,164800,603616300,18930,18930,18930,18930,0
|
|
20230825,164700,603616300,18930,18930,18930,18930,0
|
|
20230825,164600,603616300,18930,18930,18930,18930,0
|
|
20230825,164500,603616300,18930,18930,18930,18930,0
|
|
20230825,164400,603616300,18930,18930,18930,18930,0
|
|
20230825,164300,603616300,18930,18930,18930,18930,0
|
|
20230825,164200,603616300,18930,18930,18930,18930,0
|
|
20230825,164100,603616300,18930,18930,18930,18930,1036
|
|
20230825,164000,603616300,18930,18930,18930,18930,0
|
|
20230825,163900,603616300,18930,18930,18930,18930,0
|
|
20230825,163800,603616300,18930,18930,18930,18930,0
|
|
20230825,163700,603616300,18930,18930,18930,18930,0
|
|
20230825,163600,603616300,18930,18930,18930,18930,0
|
|
20230825,163500,603616300,18930,18930,18930,18930,0
|
|
20230825,163400,603616300,18930,18930,18930,18930,0
|
|
20230825,163300,603616300,18930,18930,18930,18930,0
|
|
20230825,163200,603616300,18930,18930,18930,18930,0
|
|
20230825,163100,603616300,18930,18930,18930,18930,0
|
|
20230825,163000,603616300,18930,18930,18930,18930,0
|
|
20230825,162900,603616300,18930,18930,18930,18930,0
|
|
20230825,162800,603616300,18930,18930,18930,18930,0
|
|
20230825,162700,603616300,18930,18930,18930,18930,0
|
|
20230825,162600,603616300,18930,18930,18930,18930,0
|
|
20230825,162500,603616300,18930,18930,18930,18930,0
|
|
20230825,162400,603616300,18930,18930,18930,18930,0
|
|
20230825,162300,603616300,18930,18930,18930,18930,0
|
|
20230825,162200,603616300,18930,18930,18930,18930,0
|
|
20230825,162100,603616300,18930,18930,18930,18930,0
|
|
20230825,162000,603616300,18930,18930,18930,18930,0
|
|
20230825,161900,603616300,18930,18930,18930,18930,0
|
|
20230825,161800,603616300,18930,18930,18930,18930,0
|
|
20230825,161700,603616300,18930,18930,18930,18930,0
|
|
20230825,161600,603616300,18930,18930,18930,18930,0
|
|
20230825,161500,603616300,18930,18930,18930,18930,0
|
|
20230825,161400,603616300,18930,18930,18930,18930,0
|
|
20230825,161300,603616300,18930,18930,18930,18930,0
|
|
20230825,161200,603616300,18930,18930,18930,18930,0
|
|
20230825,161100,603616300,18930,18930,18930,18930,1036
|
|
20230825,161000,603616300,18930,18930,18930,18930,0
|
|
20230825,160900,603616300,18930,18930,18930,18930,0
|
|
20230825,160800,603616300,18930,18930,18930,18930,0
|
|
20230825,160700,603616300,18930,18930,18930,18930,0
|
|
20230825,160600,603616300,18930,18930,18930,18930,0
|
|
20230825,160500,603616300,18930,18930,18930,18930,0
|
|
20230825,160400,603616300,18930,18930,18930,18930,0
|
|
20230825,160300,603616300,18930,18930,18930,18930,0
|
|
20230825,160200,603616300,18930,18930,18930,18930,0
|
|
20230825,160100,603616300,18930,18930,18930,18930,0
|
|
20230825,160000,603616300,18930,18930,18930,18930,0
|
|
20230825,155900,603616300,18930,18930,18930,18930,0
|
|
20230825,155800,603616300,18930,18930,18930,18930,0
|
|
20230825,155700,603616300,18930,18930,18930,18930,0
|
|
20230825,155600,603616300,18930,18930,18930,18930,0
|
|
20230825,155500,603616300,18930,18930,18930,18930,0
|
|
20230825,155400,603616300,18930,18930,18930,18930,0
|
|
20230825,155300,603616300,18930,18930,18930,18930,0
|
|
20230825,155200,603616300,18930,18930,18930,18930,0
|
|
20230825,155100,603616300,18930,18930,18930,18930,0
|
|
20230825,155000,603616300,18930,18930,18930,18930,0
|
|
20230825,154900,603616300,18930,18930,18930,18930,0
|
|
20230825,154800,603616300,18930,18930,18930,18930,0
|
|
20230825,154700,603616300,18930,18930,18930,18930,0
|
|
20230825,154600,603616300,18930,18930,18930,18930,0
|
|
20230825,154500,603616300,18930,18930,18930,18930,0
|
|
20230825,154400,603616300,18930,18930,18930,18930,0
|
|
20230825,154300,603616300,18930,18930,18930,18930,0
|
|
20230825,154200,603616300,18930,18930,18930,18930,0
|
|
20230825,154100,603616300,18930,18930,18930,18930,1036
|
|
20230825,154000,603616300,18930,18930,18930,18930,0
|
|
20230825,153900,603616300,18930,18930,18930,18930,0
|
|
20230825,153800,603616300,18930,18930,18930,18930,0
|
|
20230825,153700,603616300,18930,18930,18930,18930,0
|
|
20230825,153600,603616300,18930,18930,18930,18930,0
|
|
20230825,153500,603616300,18930,18930,18930,18930,0
|
|
20230825,153400,603616300,18930,18930,18930,18930,0
|
|
20230825,153300,603616300,18930,18930,18930,18930,0
|
|
20230825,153200,603616300,18930,18930,18930,18930,0
|
|
20230825,153100,603616300,18930,18930,18930,18930,0
|
|
20230825,153000,603616300,18930,18930,18930,18930,1036
|
|
20230825,152900,584004820,18990,18990,18990,18990,0
|
|
20230825,152800,584004820,18990,18990,18990,18990,0
|
|
20230825,152700,584004820,18990,18990,18990,18990,0
|
|
20230825,152600,584004820,18990,18990,18990,18990,0
|
|
20230825,152500,584004820,18990,18990,18990,18990,0
|
|
20230825,152400,584004820,18990,18990,18990,18990,0
|
|
20230825,152300,584004820,18990,18990,18990,18990,0
|
|
20230825,152200,584004820,18990,18990,18990,18990,0
|
|
20230825,152100,584004820,18990,18990,18990,18990,0
|
|
20230825,152000,584004820,18990,18990,18990,18990,0
|
|
20230825,151900,584004820,18990,18940,18990,18940,385
|
|
20230825,151800,576712070,18990,18940,18990,18940,24
|
|
20230825,151700,576257290,18990,18950,18990,18940,179
|
|
20230825,151600,572864560,18950,18930,18950,18930,552
|
|
20230825,151500,562409010,18940,18940,18940,18920,255
|
|
20230825,151400,557580070,18940,18980,18980,18940,2484
|
|
20230825,151300,510481520,18980,18990,18990,18980,315
|
|
20230825,151200,504500680,19000,19010,19050,19000,296
|
|
20230825,151100,498876150,19050,19050,19050,19050,0
|
|
20230825,151000,498876150,19050,19050,19050,19000,3
|
|
20230825,150900,498819050,19010,19050,19060,19000,558
|
|
20230825,150800,488216280,19000,19060,19060,19000,809
|
|
20230825,150700,472845120,19000,19010,19010,19000,43
|
|
20230825,150600,472028080,19000,19010,19070,19000,336
|
|
20230825,150500,465642640,19010,19040,19040,19010,397
|
|
20230825,150400,458094780,19070,19070,19070,19070,15
|
|
20230825,150300,457808730,19070,19070,19070,19070,29
|
|
20230825,150200,457255700,19070,19070,19070,19070,0
|
|
20230825,150100,457255700,19070,19070,19070,19020,31
|
|
20230825,150000,456665530,19070,19070,19070,19070,20
|
|
20230825,145900,456284130,19080,19080,19080,19080,0
|
|
20230825,145800,456284130,19080,19070,19080,19070,30
|
|
20230825,145700,455711760,19090,19090,19090,19000,400
|
|
20230825,145600,448110080,19000,19090,19090,19000,501
|
|
20230825,145500,438589930,19010,19010,19010,19010,30
|
|
20230825,145400,438019630,19000,19080,19090,19000,3277
|
|
20230825,145300,375654740,19070,19070,19070,19070,76
|
|
20230825,145200,374205420,19090,19090,19090,19090,1
|
|
20230825,145100,374186330,19070,19070,19070,19070,50
|
|
20230825,145000,373232830,19060,19100,19100,19060,1491
|
|
20230825,144900,344789610,19110,19110,19110,19110,0
|
|
20230825,144800,344789610,19110,19110,19110,19110,46
|
|
20230825,144700,343910550,19110,19110,19110,19110,0
|
|
20230825,144600,343910550,19110,19110,19110,19110,6
|
|
20230825,144500,343795890,19110,19120,19120,19110,25
|
|
20230825,144400,343318130,19110,19110,19110,19110,15
|
|
20230825,144300,343031480,19130,19130,19130,19130,1
|
|
20230825,144200,343012350,19100,19110,19110,19100,3
|
|
20230825,144100,342955040,19120,19120,19120,19120,15
|
|
20230825,144000,342668240,19120,19120,19120,19110,153
|
|
20230825,143900,339742890,19120,19120,19120,19090,47
|
|
20230825,143800,338845520,19100,19090,19110,19090,132
|
|
20230825,143700,336325600,19070,19070,19070,19070,0
|
|
20230825,143600,336325600,19070,19080,19080,19070,100
|
|
20230825,143500,334418590,19070,19070,19070,19070,0
|
|
20230825,143400,334418590,19070,19120,19120,19070,269
|
|
20230825,143300,329285090,19120,19120,19120,19120,1
|
|
20230825,143200,329265970,19120,19120,19120,19120,0
|
|
20230825,143100,329265970,19120,19080,19120,19080,21
|
|
20230825,143000,328865250,19080,19080,19080,19080,3
|
|
20230825,142900,328808010,19080,19110,19110,19080,560
|
|
20230825,142800,318120910,19100,19100,19100,19100,0
|
|
20230825,142700,318120910,19100,19100,19100,19100,0
|
|
20230825,142600,318120910,19100,19100,19100,19100,0
|
|
20230825,142500,318120910,19100,19100,19100,19100,0
|
|
20230825,142400,318120910,19100,19120,19120,19100,208
|
|
20230825,142300,314147290,19110,19110,19110,19110,0
|
|
20230825,142200,314147290,19110,19120,19120,19110,25
|
|
20230825,142100,313669530,19150,19150,19150,19150,0
|
|
20230825,142000,313669530,19150,19140,19150,19140,9
|
|
20230825,141900,313497250,19140,19140,19140,19140,244
|
|
20230825,141800,308827090,19140,19140,19140,19140,1
|
|
20230825,141700,308807950,19100,19120,19120,19100,17
|
|
20230825,141600,308483140,19150,19150,19150,19150,0
|
|
20230825,141500,308483140,19150,19150,19150,19150,0
|
|
20230825,141400,308483140,19150,19150,19150,19150,1
|
|
20230825,141300,308463990,19100,19120,19120,19100,65
|
|
20230825,141200,307222400,19150,19150,19150,19150,2
|
|
20230825,141100,307184100,19100,19100,19100,19100,257
|
|
20230825,141000,302275400,19150,19150,19150,19150,1
|
|
20230825,140900,302256250,19110,19110,19110,19110,20
|
|
20230825,140800,301874050,19100,19100,19100,19100,0
|
|
20230825,140700,301874050,19100,19120,19120,19100,777
|
|
20230825,140600,287030490,19130,19130,19130,19130,0
|
|
20230825,140500,287030490,19130,19160,19160,19130,434
|
|
20230825,140400,278726810,19200,19200,19200,19200,0
|
|
20230825,140300,278726810,19200,19200,19200,19200,0
|
|
20230825,140200,278726810,19200,19200,19200,19200,0
|
|
20230825,140100,278726810,19200,19150,19200,19150,41
|
|
20230825,140000,277941610,19200,19200,19200,19200,0
|
|
20230825,135900,277941610,19200,19200,19200,19200,0
|
|
20230825,135800,277941610,19200,19200,19200,19200,0
|
|
20230825,135700,277941610,19200,19200,19200,19200,0
|
|
20230825,135600,277941610,19200,19200,19200,19200,0
|
|
20230825,135500,277941610,19200,19200,19200,19200,0
|
|
20230825,135400,277941610,19200,19200,19200,19200,0
|
|
20230825,135300,277941610,19200,19200,19200,19200,0
|
|
20230825,135200,277941610,19200,19200,19200,19200,360
|
|
20230825,135100,271029610,19200,19200,19200,19200,4
|
|
20230825,135000,270952810,19200,19200,19200,19200,0
|
|
20230825,134900,270952810,19200,19200,19200,19200,1
|
|
20230825,134800,270933610,19150,19150,19150,19150,36
|
|
20230825,134700,270244210,19200,19200,19200,19200,0
|
|
20230825,134600,270244210,19200,19200,19200,19200,0
|
|
20230825,134500,270244210,19200,19200,19200,19200,0
|
|
20230825,134400,270244210,19200,19200,19200,19200,0
|
|
20230825,134300,270244210,19200,19200,19200,19200,0
|
|
20230825,134200,270244210,19200,19200,19200,19200,5
|
|
20230825,134100,270148210,19210,19210,19210,19210,0
|
|
20230825,134000,270148210,19210,19210,19210,19210,0
|
|
20230825,133900,270148210,19210,19210,19210,19210,100
|
|
20230825,133800,268227210,19130,19130,19130,19130,0
|
|
20230825,133700,268227210,19130,19130,19130,19130,0
|
|
20230825,133600,268227210,19130,19150,19150,19130,100
|
|
20230825,133500,266314140,19150,19150,19150,19150,2
|
|
20230825,133400,266275840,19220,19220,19220,19220,0
|
|
20230825,133300,266275840,19220,19220,19220,19220,0
|
|
20230825,133200,266275840,19220,19220,19220,19220,0
|
|
20230825,133100,266275840,19220,19220,19220,19220,1
|
|
20230825,133000,266256620,19220,19220,19220,19220,1
|
|
20230825,132900,266237400,19220,19210,19220,19210,100
|
|
20230825,132800,264316390,19210,19210,19210,19210,0
|
|
20230825,132700,264316390,19210,19210,19210,19210,0
|
|
20230825,132600,264316390,19210,19210,19210,19210,0
|
|
20230825,132500,264316390,19210,19210,19210,19210,30
|
|
20230825,132400,263740090,19220,19220,19220,19220,0
|
|
20230825,132300,263740090,19220,19220,19220,19220,0
|
|
20230825,132200,263740090,19220,19220,19220,19220,0
|
|
20230825,132100,263740090,19220,19220,19220,19220,0
|
|
20230825,132000,263740090,19220,19220,19220,19220,0
|
|
20230825,131900,263740090,19220,19220,19220,19220,0
|
|
20230825,131800,263740090,19220,19220,19220,19220,1
|
|
20230825,131700,263720870,19210,19210,19210,19210,0
|
|
20230825,131600,263720870,19210,19210,19210,19210,0
|
|
20230825,131500,263720870,19210,19210,19210,19210,100
|
|
20230825,131400,261799870,19210,19210,19210,19210,1
|
|
20230825,131300,261780660,19200,19200,19200,19200,0
|
|
20230825,131200,261780660,19200,19210,19210,19200,57
|
|
20230825,131100,260686190,19200,19200,19200,19200,0
|
|
20230825,131000,260686190,19200,19200,19200,19200,0
|
|
20230825,130900,260686190,19200,19200,19200,19200,235
|
|
20230825,130800,256174190,19200,19200,19200,19200,0
|
|
20230825,130700,256174190,19200,19200,19200,19200,0
|
|
20230825,130600,256174190,19200,19200,19200,19200,30
|
|
20230825,130500,255598190,19200,19200,19200,19200,0
|
|
20230825,130400,255598190,19200,19200,19200,19200,0
|
|
20230825,130300,255598190,19200,19200,19200,19200,0
|
|
20230825,130200,255598190,19200,19180,19200,19180,622
|
|
20230825,130100,243666540,19180,19180,19180,19180,0
|
|
20230825,130000,243666540,19180,19180,19180,19180,0
|
|
20230825,125900,243666540,19180,19180,19180,19180,0
|
|
20230825,125800,243666540,19180,19180,19180,19180,0
|
|
20230825,125700,243666540,19180,19180,19180,19180,1
|
|
20230825,125600,243647360,19170,19170,19170,19170,10
|
|
20230825,125500,243455660,19170,19170,19170,19170,0
|
|
20230825,125400,243455660,19170,19170,19170,19170,0
|
|
20230825,125300,243455660,19170,19160,19170,19160,50
|
|
20230825,125200,242497260,19170,19140,19170,19140,52
|
|
20230825,125100,241501460,19150,19140,19150,19140,200
|
|
20230825,125000,237672260,19150,19150,19150,19150,0
|
|
20230825,124900,237672260,19150,19150,19150,19150,0
|
|
20230825,124800,237672260,19150,19140,19150,19140,100
|
|
20230825,124700,235757500,19150,19120,19150,19120,120
|
|
20230825,124600,233461600,19110,19110,19110,19110,50
|
|
20230825,124500,232506100,19130,19130,19130,19130,120
|
|
20230825,124400,230210500,19130,19130,19130,19130,0
|
|
20230825,124300,230210500,19130,19130,19130,19130,5
|
|
20230825,124200,230114850,19130,19130,19130,19130,0
|
|
20230825,124100,230114850,19130,19130,19130,19130,100
|
|
20230825,124000,228201850,19120,19120,19120,19120,0
|
|
20230825,123900,228201850,19120,19120,19120,19120,1
|
|
20230825,123800,228182730,19100,19100,19100,19100,0
|
|
20230825,123700,228182730,19100,19110,19110,19100,1125
|
|
20230825,123600,206691180,19120,19120,19120,19110,343
|
|
20230825,123500,200133060,19120,19150,19150,19120,48
|
|
20230825,123400,199215150,19130,19130,19130,19130,3
|
|
20230825,123300,199157760,19130,19150,19150,19130,8
|
|
20230825,123200,199004620,19120,19120,19120,19120,0
|
|
20230825,123100,199004620,19120,19120,19120,19120,0
|
|
20230825,123000,199004620,19120,19120,19120,19120,0
|
|
20230825,122900,199004620,19120,19130,19130,19120,130
|
|
20230825,122800,196519010,19120,19120,19120,19120,30
|
|
20230825,122700,195945410,19150,19150,19150,19150,1
|
|
20230825,122600,195926260,19150,19150,19150,19150,0
|
|
20230825,122500,195926260,19150,19150,19150,19130,106
|
|
20230825,122400,193898360,19150,19150,19150,19150,1
|
|
20230825,122300,193879210,19130,19150,19150,19130,442
|
|
20230825,122200,185421260,19140,19150,19150,19140,900
|
|
20230825,122100,168192990,19150,19150,19150,19150,19
|
|
20230825,122000,167829140,19150,19150,19150,19150,89
|
|
20230825,121900,166124790,19150,19150,19150,19150,0
|
|
20230825,121800,166124790,19150,19150,19150,19150,5
|
|
20230825,121700,166029040,19150,19150,19150,19150,0
|
|
20230825,121600,166029040,19150,19150,19150,19150,0
|
|
20230825,121500,166029040,19150,19150,19150,19150,0
|
|
20230825,121400,166029040,19150,19150,19150,19150,12
|
|
20230825,121300,165799240,19210,19210,19210,19210,10
|
|
20230825,121200,165607140,19210,19210,19210,19210,0
|
|
20230825,121100,165607140,19210,19210,19210,19210,0
|
|
20230825,121000,165607140,19210,19150,19210,19150,42
|
|
20230825,120900,164802720,19210,19210,19210,19210,1
|
|
20230825,120800,164783510,19150,19150,19150,19150,21
|
|
20230825,120700,164381360,19150,19150,19150,19150,0
|
|
20230825,120600,164381360,19150,19150,19150,19150,79
|
|
20230825,120500,162868510,19150,19150,19150,19150,0
|
|
20230825,120400,162868510,19150,19160,19160,19150,150
|
|
20230825,120300,159995960,19150,19150,19150,19150,0
|
|
20230825,120200,159995960,19150,19150,19150,19150,0
|
|
20230825,120100,159995960,19150,19150,19150,19150,0
|
|
20230825,120000,159995960,19150,19160,19160,19150,600
|
|
20230825,115900,148504670,19170,19170,19170,19170,254
|
|
20230825,115800,143635490,19180,19190,19190,19180,187
|
|
20230825,115700,140048180,19190,19190,19190,19190,278
|
|
20230825,115600,134713360,19240,19240,19240,19240,0
|
|
20230825,115500,134713360,19240,19190,19240,19190,13
|
|
20230825,115400,134463690,19240,19240,19240,19240,1
|
|
20230825,115300,134444450,19200,19200,19200,19200,18
|
|
20230825,115200,134098850,19240,19240,19240,19240,0
|
|
20230825,115100,134098850,19240,19240,19240,19240,0
|
|
20230825,115000,134098850,19240,19240,19240,19240,0
|
|
20230825,114900,134098850,19240,19240,19240,19240,1
|
|
20230825,114800,134079610,19240,19240,19240,19240,0
|
|
20230825,114700,134079610,19240,19240,19240,19240,0
|
|
20230825,114600,134079610,19240,19240,19240,19240,0
|
|
20230825,114500,134079610,19240,19240,19240,19240,0
|
|
20230825,114400,134079610,19240,19240,19240,19240,40
|
|
20230825,114300,133310010,19260,19260,19260,19260,0
|
|
20230825,114200,133310010,19260,19260,19260,19260,0
|
|
20230825,114100,133310010,19260,19220,19260,19200,301
|
|
20230825,114000,127528930,19260,19260,19260,19260,0
|
|
20230825,113900,127528930,19260,19260,19260,19260,0
|
|
20230825,113800,127528930,19260,19260,19260,19260,1
|
|
20230825,113700,127509670,19220,19220,19220,19220,1
|
|
20230825,113600,127490450,19220,19230,19230,19220,17
|
|
20230825,113500,127163550,19260,19240,19260,19240,22
|
|
20230825,113400,126740250,19240,19240,19240,19240,0
|
|
20230825,113300,126740250,19240,19240,19240,19240,0
|
|
20230825,113200,126740250,19240,19240,19240,19240,0
|
|
20230825,113100,126740250,19240,19240,19240,19240,0
|
|
20230825,113000,126740250,19240,19250,19250,19240,10
|
|
20230825,112900,126547800,19260,19270,19270,19260,210
|
|
20230825,112800,122502150,19270,19270,19270,19270,0
|
|
20230825,112700,122502150,19270,19270,19270,19270,1
|
|
20230825,112600,122482880,19210,19210,19210,19210,100
|
|
20230825,112500,120561880,19270,19270,19270,19270,10
|
|
20230825,112400,120369180,19270,19270,19270,19270,11
|
|
20230825,112300,120157210,19210,19210,19210,19210,0
|
|
20230825,112200,120157210,19210,19210,19210,19210,0
|
|
20230825,112100,120157210,19210,19210,19210,19210,0
|
|
20230825,112000,120157210,19210,19220,19220,19210,128
|
|
20230825,111900,117698320,19200,19200,19200,19200,0
|
|
20230825,111800,117698320,19200,19200,19200,19200,0
|
|
20230825,111700,117698320,19200,19200,19200,19200,0
|
|
20230825,111600,117698320,19200,19200,19200,19200,0
|
|
20230825,111500,117698320,19200,19200,19200,19200,0
|
|
20230825,111400,117698320,19200,19200,19200,19200,0
|
|
20230825,111300,117698320,19200,19200,19200,19200,0
|
|
20230825,111200,117698320,19200,19200,19200,19200,100
|
|
20230825,111100,115778320,19270,19270,19270,19270,50
|
|
20230825,111000,114814820,19190,19190,19190,19190,0
|
|
20230825,110900,114814820,19190,19190,19190,19190,14
|
|
20230825,110800,114546160,19170,19170,19170,19170,0
|
|
20230825,110700,114546160,19170,19170,19170,19170,0
|
|
20230825,110600,114546160,19170,19270,19270,19160,2111
|
|
20230825,110500,74007100,19290,19290,19290,19290,0
|
|
20230825,110400,74007100,19290,19290,19290,19290,0
|
|
20230825,110300,74007100,19290,19290,19290,19290,0
|
|
20230825,110200,74007100,19290,19290,19290,19290,0
|
|
20230825,110100,74007100,19290,19290,19290,19290,1
|
|
20230825,110000,73987810,19270,19270,19270,19270,6
|
|
20230825,105900,73872190,19290,19290,19290,19290,1
|
|
20230825,105800,73852900,19270,19270,19270,19270,34
|
|
20230825,105700,73197720,19240,19240,19240,19240,0
|
|
20230825,105600,73197720,19240,19240,19240,19240,0
|
|
20230825,105500,73197720,19240,19240,19240,19240,0
|
|
20230825,105400,73197720,19240,19240,19240,19240,1
|
|
20230825,105300,73178480,19290,19290,19290,19290,0
|
|
20230825,105200,73178480,19290,19290,19290,19290,7
|
|
20230825,105100,73043450,19300,19300,19300,19300,0
|
|
20230825,105000,73043450,19300,19300,19300,19300,0
|
|
20230825,104900,73043450,19300,19300,19300,19300,0
|
|
20230825,104800,73043450,19300,19300,19300,19300,0
|
|
20230825,104700,73043450,19300,19300,19300,19300,0
|
|
20230825,104600,73043450,19300,19300,19300,19300,0
|
|
20230825,104500,73043450,19300,19300,19300,19300,0
|
|
20230825,104400,73043450,19300,19300,19300,19300,0
|
|
20230825,104300,73043450,19300,19300,19300,19300,0
|
|
20230825,104200,73043450,19300,19300,19300,19300,0
|
|
20230825,104100,73043450,19300,19300,19300,19300,0
|
|
20230825,104000,73043450,19300,19300,19300,19300,0
|
|
20230825,103900,73043450,19300,19300,19300,19230,103
|
|
20230825,103800,71059050,19300,19300,19300,19300,0
|
|
20230825,103700,71059050,19300,19300,19300,19300,0
|
|
20230825,103600,71059050,19300,19300,19300,19300,0
|
|
20230825,103500,71059050,19300,19300,19300,19300,1
|
|
20230825,103400,71039750,19300,19300,19300,19300,0
|
|
20230825,103300,71039750,19300,19300,19300,19300,0
|
|
20230825,103200,71039750,19300,19300,19300,19300,1
|
|
20230825,103100,71020450,19300,19300,19300,19300,0
|
|
20230825,103000,71020450,19300,19300,19300,19300,0
|
|
20230825,102900,71020450,19300,19300,19300,19300,0
|
|
20230825,102800,71020450,19300,19300,19300,19300,1
|
|
20230825,102700,71001150,19300,19300,19300,19300,0
|
|
20230825,102600,71001150,19300,19300,19300,19300,0
|
|
20230825,102500,71001150,19300,19300,19300,19300,0
|
|
20230825,102400,71001150,19300,19300,19300,19300,0
|
|
20230825,102300,71001150,19300,19300,19300,19300,1
|
|
20230825,102200,70981850,19230,19230,19230,19230,0
|
|
20230825,102100,70981850,19230,19230,19230,19230,0
|
|
20230825,102000,70981850,19230,19230,19230,19230,10
|
|
20230825,101900,70789550,19310,19310,19310,19310,0
|
|
20230825,101800,70789550,19310,19310,19310,19310,0
|
|
20230825,101700,70789550,19310,19310,19310,19310,0
|
|
20230825,101600,70789550,19310,19310,19310,19310,0
|
|
20230825,101500,70789550,19310,19310,19310,19310,0
|
|
20230825,101400,70789550,19310,19310,19310,19310,0
|
|
20230825,101300,70789550,19310,19310,19310,19310,241
|
|
20230825,101200,66135840,19230,19240,19240,19230,94
|
|
20230825,101100,64327880,19240,19240,19240,19230,42
|
|
20230825,101000,63520200,19240,19240,19240,19240,6
|
|
20230825,100900,63404760,19240,19230,19240,19230,10
|
|
20230825,100800,63212450,19240,19240,19240,19240,6
|
|
20230825,100700,63097010,19250,19250,19250,19250,0
|
|
20230825,100600,63097010,19250,19250,19250,19250,390
|
|
20230825,100500,55589510,19240,19240,19240,19240,44
|
|
20230825,100400,54742950,19250,19250,19250,19250,0
|
|
20230825,100300,54742950,19250,19250,19250,19250,1
|
|
20230825,100200,54723700,19240,19310,19310,19240,172
|
|
20230825,100100,51413140,19320,19320,19320,19320,5
|
|
20230825,100000,51316540,19320,19250,19320,19250,298
|
|
20230825,095900,45579970,19260,19260,19260,19260,106
|
|
20230825,095800,43538410,19270,19270,19270,19270,50
|
|
20230825,095700,42574910,19320,19320,19320,19320,0
|
|
20230825,095600,42574910,19320,19320,19320,19320,5
|
|
20230825,095500,42478310,19320,19260,19320,19260,67
|
|
20230825,095400,41187830,19330,19330,19330,19330,0
|
|
20230825,095300,41187830,19330,19300,19330,19300,151
|
|
20230825,095200,38273500,19300,19250,19300,19250,5
|
|
20230825,095100,38177200,19300,19300,19300,19300,0
|
|
20230825,095000,38177200,19300,19300,19300,19300,0
|
|
20230825,094900,38177200,19300,19300,19300,19300,0
|
|
20230825,094800,38177200,19300,19300,19300,19300,20
|
|
20230825,094700,37791200,19300,19300,19300,19300,0
|
|
20230825,094600,37791200,19300,19300,19300,19300,0
|
|
20230825,094500,37791200,19300,19300,19300,19300,4
|
|
20230825,094400,37714000,19300,19250,19300,19250,21
|
|
20230825,094300,37309700,19250,19300,19300,19250,25
|
|
20230825,094200,36828200,19300,19300,19300,19300,1
|
|
20230825,094100,36808900,19300,19300,19300,19300,0
|
|
20230825,094000,36808900,19300,19300,19300,19300,1
|
|
20230825,093900,36789600,19250,19250,19250,19250,200
|
|
20230825,093800,32939600,19300,19300,19300,19300,3
|
|
20230825,093700,32881700,19300,19300,19300,19300,5
|
|
20230825,093600,32785200,19300,19300,19300,19300,1
|
|
20230825,093500,32765900,19330,19330,19330,19330,2
|
|
20230825,093400,32727240,19350,19350,19350,19350,0
|
|
20230825,093300,32727240,19350,19350,19350,19350,0
|
|
20230825,093200,32727240,19350,19350,19350,19350,1
|
|
20230825,093100,32707890,19350,19350,19350,19350,0
|
|
20230825,093000,32707890,19350,19350,19350,19350,1
|
|
20230825,092900,32688540,19350,19350,19350,19350,1
|
|
20230825,092800,32669190,19250,19260,19360,19250,181
|
|
20230825,092700,29183780,19360,19360,19360,19360,0
|
|
20230825,092600,29183780,19360,19360,19360,19360,0
|
|
20230825,092500,29183780,19360,19360,19360,19360,0
|
|
20230825,092400,29183780,19360,19250,19360,19250,51
|
|
20230825,092300,28201920,19360,19360,19360,19360,1
|
|
20230825,092200,28182560,19360,19360,19360,19360,0
|
|
20230825,092100,28182560,19360,19360,19360,19360,1
|
|
20230825,092000,28163200,19250,19260,19260,19250,53
|
|
20230825,091900,27142890,19400,19400,19400,19400,0
|
|
20230825,091800,27142890,19400,19400,19400,19400,1
|
|
20230825,091700,27123490,19350,19350,19350,19350,1
|
|
20230825,091600,27104140,19400,19400,19400,19400,3
|
|
20230825,091500,27045940,19400,19400,19400,19400,0
|
|
20230825,091400,27045940,19400,19400,19400,19400,0
|
|
20230825,091300,27045940,19400,19390,19400,19390,118
|
|
20230825,091200,24756890,19390,19220,19390,19220,9
|
|
20230825,091100,24583410,19400,19370,19400,19370,350
|
|
20230825,091000,17798950,19370,19350,19370,19350,54
|
|
20230825,090900,16753020,19370,19370,19370,19370,0
|
|
20230825,090800,16753020,19370,19370,19370,19370,0
|
|
20230825,090700,16753020,19370,19370,19370,19370,10
|
|
20230825,090600,16559320,19420,19420,19420,19420,0
|
|
20230825,090500,16559320,19420,19400,19420,19400,11
|
|
20230825,090400,16345810,19300,19300,19300,19300,181
|
|
20230825,090300,12852510,19300,19290,19300,19290,2
|
|
20230825,090200,12813920,19300,19300,19300,19300,0
|
|
20230825,090100,12813920,19300,19300,19300,19200,408
|
|
20230825,090000,4977980,19220,19220,19220,19220,259
|