632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,192900,246031170,10540,10540,10540,10540,875
|
|
20230825,192800,246031170,10540,10540,10540,10540,0
|
|
20230825,192700,246031170,10540,10540,10540,10540,0
|
|
20230825,192600,246031170,10540,10540,10540,10540,0
|
|
20230825,192500,246031170,10540,10540,10540,10540,0
|
|
20230825,192400,246031170,10540,10540,10540,10540,0
|
|
20230825,192300,246031170,10540,10540,10540,10540,0
|
|
20230825,192200,246031170,10540,10540,10540,10540,0
|
|
20230825,192100,246031170,10540,10540,10540,10540,0
|
|
20230825,192000,246031170,10540,10540,10540,10540,0
|
|
20230825,191900,246031170,10540,10540,10540,10540,0
|
|
20230825,191800,246031170,10540,10540,10540,10540,0
|
|
20230825,191700,246031170,10540,10540,10540,10540,0
|
|
20230825,191600,246031170,10540,10540,10540,10540,0
|
|
20230825,191500,246031170,10540,10540,10540,10540,0
|
|
20230825,191400,246031170,10540,10540,10540,10540,0
|
|
20230825,191300,246031170,10540,10540,10540,10540,0
|
|
20230825,191200,246031170,10540,10540,10540,10540,0
|
|
20230825,191100,246031170,10540,10540,10540,10540,0
|
|
20230825,191000,246031170,10540,10540,10540,10540,0
|
|
20230825,190900,246031170,10540,10540,10540,10540,0
|
|
20230825,190800,246031170,10540,10540,10540,10540,0
|
|
20230825,190700,246031170,10540,10540,10540,10540,0
|
|
20230825,190600,246031170,10540,10540,10540,10540,0
|
|
20230825,190500,246031170,10540,10540,10540,10540,0
|
|
20230825,190400,246031170,10540,10540,10540,10540,0
|
|
20230825,190300,246031170,10540,10540,10540,10540,0
|
|
20230825,190200,246031170,10540,10540,10540,10540,0
|
|
20230825,190100,246031170,10540,10540,10540,10540,0
|
|
20230825,190000,246031170,10540,10540,10540,10540,0
|
|
20230825,185900,246031170,10540,10540,10540,10540,875
|
|
20230825,185800,246031170,10540,10540,10540,10540,0
|
|
20230825,185700,246031170,10540,10540,10540,10540,0
|
|
20230825,185600,246031170,10540,10540,10540,10540,0
|
|
20230825,185500,246031170,10540,10540,10540,10540,0
|
|
20230825,185400,246031170,10540,10540,10540,10540,0
|
|
20230825,185300,246031170,10540,10540,10540,10540,0
|
|
20230825,185200,246031170,10540,10540,10540,10540,0
|
|
20230825,185100,246031170,10540,10540,10540,10540,0
|
|
20230825,185000,246031170,10540,10540,10540,10540,0
|
|
20230825,184900,246031170,10540,10540,10540,10540,0
|
|
20230825,184800,246031170,10540,10540,10540,10540,0
|
|
20230825,184700,246031170,10540,10540,10540,10540,0
|
|
20230825,184600,246031170,10540,10540,10540,10540,0
|
|
20230825,184500,246031170,10540,10540,10540,10540,0
|
|
20230825,184400,246031170,10540,10540,10540,10540,0
|
|
20230825,184300,246031170,10540,10540,10540,10540,0
|
|
20230825,184200,246031170,10540,10540,10540,10540,0
|
|
20230825,184100,246031170,10540,10540,10540,10540,0
|
|
20230825,184000,246031170,10540,10540,10540,10540,0
|
|
20230825,183900,246031170,10540,10540,10540,10540,0
|
|
20230825,183800,246031170,10540,10540,10540,10540,0
|
|
20230825,183700,246031170,10540,10540,10540,10540,0
|
|
20230825,183600,246031170,10540,10540,10540,10540,0
|
|
20230825,183500,246031170,10540,10540,10540,10540,0
|
|
20230825,183400,246031170,10540,10540,10540,10540,0
|
|
20230825,183300,246031170,10540,10540,10540,10540,0
|
|
20230825,183200,246031170,10540,10540,10540,10540,0
|
|
20230825,183100,246031170,10540,10540,10540,10540,0
|
|
20230825,183000,246031170,10540,10540,10540,10540,0
|
|
20230825,182900,246031170,10540,10540,10540,10540,875
|
|
20230825,182800,246031170,10540,10540,10540,10540,0
|
|
20230825,182700,246031170,10540,10540,10540,10540,0
|
|
20230825,182600,246031170,10540,10540,10540,10540,0
|
|
20230825,182500,246031170,10540,10540,10540,10540,0
|
|
20230825,182400,246031170,10540,10540,10540,10540,0
|
|
20230825,182300,246031170,10540,10540,10540,10540,0
|
|
20230825,182200,246031170,10540,10540,10540,10540,0
|
|
20230825,182100,246031170,10540,10540,10540,10540,0
|
|
20230825,182000,246031170,10540,10540,10540,10540,0
|
|
20230825,181900,246031170,10540,10540,10540,10540,0
|
|
20230825,181800,246031170,10540,10540,10540,10540,0
|
|
20230825,181700,246031170,10540,10540,10540,10540,0
|
|
20230825,181600,246031170,10540,10540,10540,10540,0
|
|
20230825,181500,246031170,10540,10540,10540,10540,0
|
|
20230825,181400,246031170,10540,10540,10540,10540,0
|
|
20230825,181300,246031170,10540,10540,10540,10540,0
|
|
20230825,181200,246031170,10540,10540,10540,10540,0
|
|
20230825,181100,246031170,10540,10540,10540,10540,0
|
|
20230825,181000,246031170,10540,10540,10540,10540,0
|
|
20230825,180900,246031170,10540,10540,10540,10540,0
|
|
20230825,180800,246031170,10540,10540,10540,10540,0
|
|
20230825,180700,246031170,10540,10540,10540,10540,0
|
|
20230825,180600,246031170,10540,10540,10540,10540,0
|
|
20230825,180500,246031170,10540,10540,10540,10540,0
|
|
20230825,180400,246031170,10540,10540,10540,10540,0
|
|
20230825,180300,246031170,10540,10540,10540,10540,0
|
|
20230825,180200,246031170,10540,10540,10540,10540,0
|
|
20230825,180100,246031170,10540,10540,10540,10540,0
|
|
20230825,180000,246031170,10540,10540,10540,10540,0
|
|
20230825,175900,246031170,10540,10540,10540,10540,875
|
|
20230825,175800,246031170,10540,10540,10540,10540,0
|
|
20230825,175700,246031170,10540,10540,10540,10540,0
|
|
20230825,175600,246031170,10540,10540,10540,10540,0
|
|
20230825,175500,246031170,10540,10540,10540,10540,0
|
|
20230825,175400,246031170,10540,10540,10540,10540,0
|
|
20230825,175300,246031170,10540,10540,10540,10540,0
|
|
20230825,175200,246031170,10540,10540,10540,10540,0
|
|
20230825,175100,246031170,10540,10540,10540,10540,0
|
|
20230825,175000,246031170,10540,10540,10540,10540,0
|
|
20230825,174900,246031170,10540,10540,10540,10540,0
|
|
20230825,174800,246031170,10540,10540,10540,10540,0
|
|
20230825,174700,246031170,10540,10540,10540,10540,0
|
|
20230825,174600,246031170,10540,10540,10540,10540,0
|
|
20230825,174500,246031170,10540,10540,10540,10540,0
|
|
20230825,174400,246031170,10540,10540,10540,10540,0
|
|
20230825,174300,246031170,10540,10540,10540,10540,0
|
|
20230825,174200,246031170,10540,10540,10540,10540,0
|
|
20230825,174100,246031170,10540,10540,10540,10540,0
|
|
20230825,174000,246031170,10540,10540,10540,10540,0
|
|
20230825,173900,246031170,10540,10540,10540,10540,0
|
|
20230825,173800,246031170,10540,10540,10540,10540,0
|
|
20230825,173700,246031170,10540,10540,10540,10540,0
|
|
20230825,173600,246031170,10540,10540,10540,10540,0
|
|
20230825,173500,246031170,10540,10540,10540,10540,0
|
|
20230825,173400,246031170,10540,10540,10540,10540,0
|
|
20230825,173300,246031170,10540,10540,10540,10540,0
|
|
20230825,173200,246031170,10540,10540,10540,10540,0
|
|
20230825,173100,246031170,10540,10540,10540,10540,0
|
|
20230825,173000,246031170,10540,10540,10540,10540,0
|
|
20230825,172900,246031170,10540,10540,10540,10540,875
|
|
20230825,172800,246031170,10540,10540,10540,10540,0
|
|
20230825,172700,246031170,10540,10540,10540,10540,0
|
|
20230825,172600,246031170,10540,10540,10540,10540,0
|
|
20230825,172500,246031170,10540,10540,10540,10540,0
|
|
20230825,172400,246031170,10540,10540,10540,10540,0
|
|
20230825,172300,246031170,10540,10540,10540,10540,0
|
|
20230825,172200,246031170,10540,10540,10540,10540,0
|
|
20230825,172100,246031170,10540,10540,10540,10540,0
|
|
20230825,172000,246031170,10540,10540,10540,10540,0
|
|
20230825,171900,246031170,10540,10540,10540,10540,0
|
|
20230825,171800,246031170,10540,10540,10540,10540,0
|
|
20230825,171700,246031170,10540,10540,10540,10540,0
|
|
20230825,171600,246031170,10540,10540,10540,10540,0
|
|
20230825,171500,246031170,10540,10540,10540,10540,0
|
|
20230825,171400,246031170,10540,10540,10540,10540,0
|
|
20230825,171300,246031170,10540,10540,10540,10540,0
|
|
20230825,171200,246031170,10540,10540,10540,10540,0
|
|
20230825,171100,246031170,10540,10540,10540,10540,0
|
|
20230825,171000,246031170,10540,10540,10540,10540,0
|
|
20230825,170900,246031170,10540,10540,10540,10540,0
|
|
20230825,170800,246031170,10540,10540,10540,10540,0
|
|
20230825,170700,246031170,10540,10540,10540,10540,0
|
|
20230825,170600,246031170,10540,10540,10540,10540,0
|
|
20230825,170500,246031170,10540,10540,10540,10540,0
|
|
20230825,170400,246031170,10540,10540,10540,10540,0
|
|
20230825,170300,246031170,10540,10540,10540,10540,0
|
|
20230825,170200,246031170,10540,10540,10540,10540,0
|
|
20230825,170100,246031170,10540,10540,10540,10540,0
|
|
20230825,170000,246031170,10540,10540,10540,10540,0
|
|
20230825,165900,246031170,10540,10540,10540,10540,875
|
|
20230825,165800,246031170,10540,10540,10540,10540,0
|
|
20230825,165700,246031170,10540,10540,10540,10540,0
|
|
20230825,165600,246031170,10540,10540,10540,10540,0
|
|
20230825,165500,246031170,10540,10540,10540,10540,0
|
|
20230825,165400,246031170,10540,10540,10540,10540,0
|
|
20230825,165300,246031170,10540,10540,10540,10540,0
|
|
20230825,165200,246031170,10540,10540,10540,10540,0
|
|
20230825,165100,246031170,10540,10540,10540,10540,0
|
|
20230825,165000,246031170,10540,10540,10540,10540,0
|
|
20230825,164900,246031170,10540,10540,10540,10540,0
|
|
20230825,164800,246031170,10540,10540,10540,10540,0
|
|
20230825,164700,246031170,10540,10540,10540,10540,0
|
|
20230825,164600,246031170,10540,10540,10540,10540,0
|
|
20230825,164500,246031170,10540,10540,10540,10540,0
|
|
20230825,164400,246031170,10540,10540,10540,10540,0
|
|
20230825,164300,246031170,10540,10540,10540,10540,0
|
|
20230825,164200,246031170,10540,10540,10540,10540,0
|
|
20230825,164100,246031170,10540,10540,10540,10540,0
|
|
20230825,164000,246031170,10540,10540,10540,10540,0
|
|
20230825,163900,246031170,10540,10540,10540,10540,0
|
|
20230825,163800,246031170,10540,10540,10540,10540,0
|
|
20230825,163700,246031170,10540,10540,10540,10540,0
|
|
20230825,163600,246031170,10540,10540,10540,10540,0
|
|
20230825,163500,246031170,10540,10540,10540,10540,0
|
|
20230825,163400,246031170,10540,10540,10540,10540,0
|
|
20230825,163300,246031170,10540,10540,10540,10540,0
|
|
20230825,163200,246031170,10540,10540,10540,10540,0
|
|
20230825,163100,246031170,10540,10540,10540,10540,0
|
|
20230825,163000,246031170,10540,10540,10540,10540,0
|
|
20230825,162900,246031170,10540,10540,10540,10540,875
|
|
20230825,162800,246031170,10540,10540,10540,10540,0
|
|
20230825,162700,246031170,10540,10540,10540,10540,0
|
|
20230825,162600,246031170,10540,10540,10540,10540,0
|
|
20230825,162500,246031170,10540,10540,10540,10540,0
|
|
20230825,162400,246031170,10540,10540,10540,10540,0
|
|
20230825,162300,246031170,10540,10540,10540,10540,0
|
|
20230825,162200,246031170,10540,10540,10540,10540,0
|
|
20230825,162100,246031170,10540,10540,10540,10540,0
|
|
20230825,162000,246031170,10540,10540,10540,10540,0
|
|
20230825,161900,246031170,10540,10540,10540,10540,0
|
|
20230825,161800,246031170,10540,10540,10540,10540,0
|
|
20230825,161700,246031170,10540,10540,10540,10540,0
|
|
20230825,161600,246031170,10540,10540,10540,10540,0
|
|
20230825,161500,246031170,10540,10540,10540,10540,0
|
|
20230825,161400,246031170,10540,10540,10540,10540,0
|
|
20230825,161300,246031170,10540,10540,10540,10540,0
|
|
20230825,161200,246031170,10540,10540,10540,10540,0
|
|
20230825,161100,246031170,10540,10540,10540,10540,0
|
|
20230825,161000,246031170,10540,10540,10540,10540,0
|
|
20230825,160900,246031170,10540,10540,10540,10540,0
|
|
20230825,160800,246031170,10540,10540,10540,10540,0
|
|
20230825,160700,246031170,10540,10540,10540,10540,0
|
|
20230825,160600,246031170,10540,10540,10540,10540,0
|
|
20230825,160500,246031170,10540,10540,10540,10540,0
|
|
20230825,160400,246031170,10540,10540,10540,10540,0
|
|
20230825,160300,246031170,10540,10540,10540,10540,0
|
|
20230825,160200,246031170,10540,10540,10540,10540,0
|
|
20230825,160100,246031170,10540,10540,10540,10540,0
|
|
20230825,160000,246031170,10540,10540,10540,10540,0
|
|
20230825,155900,246031170,10540,10540,10540,10540,875
|
|
20230825,155800,246031170,10540,10540,10540,10540,0
|
|
20230825,155700,246031170,10540,10540,10540,10540,0
|
|
20230825,155600,246031170,10540,10540,10540,10540,0
|
|
20230825,155500,246031170,10540,10540,10540,10540,0
|
|
20230825,155400,246031170,10540,10540,10540,10540,0
|
|
20230825,155300,246031170,10540,10540,10540,10540,0
|
|
20230825,155200,246031170,10540,10540,10540,10540,0
|
|
20230825,155100,246031170,10540,10540,10540,10540,0
|
|
20230825,155000,246031170,10540,10540,10540,10540,0
|
|
20230825,154900,246031170,10540,10540,10540,10540,0
|
|
20230825,154800,246031170,10540,10540,10540,10540,0
|
|
20230825,154700,246031170,10540,10540,10540,10540,0
|
|
20230825,154600,246031170,10540,10540,10540,10540,0
|
|
20230825,154500,246031170,10540,10540,10540,10540,0
|
|
20230825,154400,246031170,10540,10540,10540,10540,0
|
|
20230825,154300,246031170,10540,10540,10540,10540,0
|
|
20230825,154200,246031170,10540,10540,10540,10540,0
|
|
20230825,154100,246031170,10540,10540,10540,10540,0
|
|
20230825,154000,246031170,10540,10540,10540,10540,0
|
|
20230825,153900,246031170,10540,10540,10540,10540,0
|
|
20230825,153800,246031170,10540,10540,10540,10540,0
|
|
20230825,153700,246031170,10540,10540,10540,10540,0
|
|
20230825,153600,246031170,10540,10540,10540,10540,0
|
|
20230825,153500,246031170,10540,10540,10540,10540,0
|
|
20230825,153400,246031170,10540,10540,10540,10540,0
|
|
20230825,153300,246031170,10540,10540,10540,10540,0
|
|
20230825,153200,246031170,10540,10540,10540,10540,0
|
|
20230825,153100,246031170,10540,10540,10540,10540,0
|
|
20230825,153000,246031170,10540,10540,10540,10540,875
|
|
20230825,152900,236808670,10530,10530,10530,10530,0
|
|
20230825,152800,236808670,10530,10530,10530,10530,0
|
|
20230825,152700,236808670,10530,10530,10530,10530,0
|
|
20230825,152600,236808670,10530,10530,10530,10530,0
|
|
20230825,152500,236808670,10530,10530,10530,10530,0
|
|
20230825,152400,236808670,10530,10530,10530,10530,0
|
|
20230825,152300,236808670,10530,10530,10530,10530,0
|
|
20230825,152200,236808670,10530,10530,10530,10530,0
|
|
20230825,152100,236808670,10530,10530,10530,10530,0
|
|
20230825,152000,236808670,10530,10530,10530,10530,0
|
|
20230825,151900,236808670,10530,10520,10530,10520,764
|
|
20230825,151800,228768510,10520,10520,10520,10520,0
|
|
20230825,151700,228768510,10520,10520,10520,10520,0
|
|
20230825,151600,228768510,10520,10520,10520,10520,0
|
|
20230825,151500,228768510,10520,10520,10520,10520,0
|
|
20230825,151400,228768510,10520,10520,10520,10520,0
|
|
20230825,151300,228768510,10520,10520,10520,10520,0
|
|
20230825,151200,228768510,10520,10520,10520,10520,0
|
|
20230825,151100,228768510,10520,10500,10520,10500,120
|
|
20230825,151000,227506950,10500,10500,10500,10500,43
|
|
20230825,150900,227055450,10500,10500,10500,10500,4
|
|
20230825,150800,227013450,10520,10520,10520,10520,0
|
|
20230825,150700,227013450,10520,10520,10520,10520,0
|
|
20230825,150600,227013450,10520,10520,10520,10520,0
|
|
20230825,150500,227013450,10520,10520,10520,10520,0
|
|
20230825,150400,227013450,10520,10520,10520,10520,11
|
|
20230825,150300,226897730,10530,10530,10530,10530,1
|
|
20230825,150200,226887200,10520,10520,10520,10520,11
|
|
20230825,150100,226771480,10530,10530,10530,10530,1
|
|
20230825,150000,226760950,10540,10540,10540,10540,0
|
|
20230825,145900,226760950,10540,10540,10540,10540,0
|
|
20230825,145800,226760950,10540,10540,10540,10540,29
|
|
20230825,145700,226455290,10540,10540,10540,10540,0
|
|
20230825,145600,226455290,10540,10540,10540,10540,51
|
|
20230825,145500,225917750,10520,10520,10520,10520,21
|
|
20230825,145400,225696830,10540,10540,10540,10540,0
|
|
20230825,145300,225696830,10540,10540,10540,10540,0
|
|
20230825,145200,225696830,10540,10540,10540,10540,0
|
|
20230825,145100,225696830,10540,10540,10540,10540,1
|
|
20230825,145000,225686290,10550,10550,10550,10550,0
|
|
20230825,144900,225686290,10550,10550,10550,10550,0
|
|
20230825,144800,225686290,10550,10550,10550,10550,0
|
|
20230825,144700,225686290,10550,10550,10550,10550,0
|
|
20230825,144600,225686290,10550,10550,10550,10550,10
|
|
20230825,144500,225580790,10550,10520,10550,10520,311
|
|
20230825,144400,222305140,10520,10520,10520,10520,0
|
|
20230825,144300,222305140,10520,10520,10520,10520,1
|
|
20230825,144200,222294620,10500,10500,10500,10500,1
|
|
20230825,144100,222284120,10530,10530,10530,10530,0
|
|
20230825,144000,222284120,10530,10510,10530,10510,100
|
|
20230825,143900,221232390,10510,10440,10510,10440,11
|
|
20230825,143800,221117480,10440,10490,10490,10430,395
|
|
20230825,143700,216988600,10490,10490,10490,10490,4
|
|
20230825,143600,216946640,10550,10550,10550,10550,1
|
|
20230825,143500,216936090,10570,10570,10570,10570,0
|
|
20230825,143400,216936090,10570,10570,10570,10570,0
|
|
20230825,143300,216936090,10570,10570,10570,10570,0
|
|
20230825,143200,216936090,10570,10570,10570,10570,0
|
|
20230825,143100,216936090,10570,10570,10570,10570,0
|
|
20230825,143000,216936090,10570,10570,10570,10570,3
|
|
20230825,142900,216904380,10500,10500,10500,10500,0
|
|
20230825,142800,216904380,10500,10500,10500,10500,74
|
|
20230825,142700,216127380,10520,10520,10520,10520,114
|
|
20230825,142600,214928100,10500,10540,10560,10500,1583
|
|
20230825,142500,198260800,10550,10560,10560,10550,80
|
|
20230825,142400,197416790,10560,10560,10560,10560,77
|
|
20230825,142300,196603670,10610,10610,10610,10610,30
|
|
20230825,142200,196285370,10610,10480,10610,10480,2479
|
|
20230825,142100,170181700,10470,10450,10470,10450,446
|
|
20230825,142000,165515880,10450,10450,10450,10450,0
|
|
20230825,141900,165515880,10450,10450,10450,10450,0
|
|
20230825,141800,165515880,10450,10450,10450,10450,0
|
|
20230825,141700,165515880,10450,10450,10450,10450,0
|
|
20230825,141600,165515880,10450,10450,10450,10450,0
|
|
20230825,141500,165515880,10450,10450,10450,10450,0
|
|
20230825,141400,165515880,10450,10450,10450,10450,0
|
|
20230825,141300,165515880,10450,10450,10450,10450,1
|
|
20230825,141200,165505430,10450,10450,10450,10450,1
|
|
20230825,141100,165494980,10390,10390,10390,10390,0
|
|
20230825,141000,165494980,10390,10390,10390,10390,9
|
|
20230825,140900,165401470,10390,10390,10390,10390,0
|
|
20230825,140800,165401470,10390,10410,10410,10390,953
|
|
20230825,140700,155494180,10450,10450,10450,10450,0
|
|
20230825,140600,155494180,10450,10450,10450,10450,0
|
|
20230825,140500,155494180,10450,10450,10450,10450,1
|
|
20230825,140400,155483730,10450,10450,10450,10450,1
|
|
20230825,140300,155473280,10400,10440,10450,10400,404
|
|
20230825,140200,151261410,10440,10440,10440,10440,0
|
|
20230825,140100,151261410,10440,10440,10440,10440,167
|
|
20230825,140000,149517930,10440,10430,10440,10430,372
|
|
20230825,135900,145635250,10440,10400,10440,10400,6
|
|
20230825,135800,145572810,10410,10410,10410,10410,231
|
|
20230825,135700,143168100,10450,10450,10450,10450,0
|
|
20230825,135600,143168100,10450,10450,10450,10450,0
|
|
20230825,135500,143168100,10450,10450,10450,10450,0
|
|
20230825,135400,143168100,10450,10450,10450,10450,3
|
|
20230825,135300,143136750,10450,10450,10450,10450,5
|
|
20230825,135200,143084500,10450,10450,10450,10450,0
|
|
20230825,135100,143084500,10450,10450,10450,10450,1
|
|
20230825,135000,143074050,10460,10460,10460,10460,0
|
|
20230825,134900,143074050,10460,10460,10460,10460,0
|
|
20230825,134800,143074050,10460,10460,10460,10460,0
|
|
20230825,134700,143074050,10460,10460,10460,10460,0
|
|
20230825,134600,143074050,10460,10460,10460,10460,5
|
|
20230825,134500,143021750,10460,10460,10460,10460,0
|
|
20230825,134400,143021750,10460,10460,10460,10460,0
|
|
20230825,134300,143021750,10460,10460,10460,10460,5
|
|
20230825,134200,142969450,10460,10460,10460,10460,0
|
|
20230825,134100,142969450,10460,10410,10460,10410,5
|
|
20230825,134000,142917200,10460,10460,10460,10460,0
|
|
20230825,133900,142917200,10460,10460,10460,10460,0
|
|
20230825,133800,142917200,10460,10460,10460,10460,0
|
|
20230825,133700,142917200,10460,10460,10460,10460,0
|
|
20230825,133600,142917200,10460,10460,10460,10460,0
|
|
20230825,133500,142917200,10460,10460,10460,10460,0
|
|
20230825,133400,142917200,10460,10460,10460,10460,0
|
|
20230825,133300,142917200,10460,10460,10460,10460,0
|
|
20230825,133200,142917200,10460,10460,10460,10460,0
|
|
20230825,133100,142917200,10460,10460,10460,10460,0
|
|
20230825,133000,142917200,10460,10460,10460,10460,0
|
|
20230825,132900,142917200,10460,10460,10460,10460,0
|
|
20230825,132800,142917200,10460,10460,10460,10460,0
|
|
20230825,132700,142917200,10460,10460,10460,10460,50
|
|
20230825,132600,142394200,10460,10460,10460,10460,0
|
|
20230825,132500,142394200,10460,10460,10460,10460,0
|
|
20230825,132400,142394200,10460,10460,10460,10460,0
|
|
20230825,132300,142394200,10460,10460,10460,10460,0
|
|
20230825,132200,142394200,10460,10460,10460,10460,0
|
|
20230825,132100,142394200,10460,10440,10460,10440,500
|
|
20230825,132000,137165130,10440,10440,10440,10440,0
|
|
20230825,131900,137165130,10440,10440,10440,10440,0
|
|
20230825,131800,137165130,10440,10440,10440,10440,4
|
|
20230825,131700,137123370,10390,10440,10440,10390,138
|
|
20230825,131600,135689400,10450,10450,10450,10450,0
|
|
20230825,131500,135689400,10450,10450,10450,10450,0
|
|
20230825,131400,135689400,10450,10450,10450,10450,439
|
|
20230825,131300,131101850,10450,10450,10450,10450,0
|
|
20230825,131200,131101850,10450,10450,10450,10450,0
|
|
20230825,131100,131101850,10450,10450,10450,10450,0
|
|
20230825,131000,131101850,10450,10450,10450,10450,0
|
|
20230825,130900,131101850,10450,10450,10450,10450,1
|
|
20230825,130800,131091400,10460,10460,10460,10460,0
|
|
20230825,130700,131091400,10460,10460,10460,10460,0
|
|
20230825,130600,131091400,10460,10460,10460,10460,8
|
|
20230825,130500,131007720,10460,10460,10460,10460,0
|
|
20230825,130400,131007720,10460,10460,10460,10460,0
|
|
20230825,130300,131007720,10460,10460,10460,10460,0
|
|
20230825,130200,131007720,10460,10460,10460,10460,1
|
|
20230825,130100,130997260,10450,10450,10450,10450,1
|
|
20230825,130000,130986810,10460,10400,10460,10400,12
|
|
20230825,125900,130861530,10460,10460,10460,10460,0
|
|
20230825,125800,130861530,10460,10460,10460,10460,0
|
|
20230825,125700,130861530,10460,10460,10460,10460,6
|
|
20230825,125600,130798770,10460,10460,10460,10460,25
|
|
20230825,125500,130537270,10460,10460,10460,10460,1
|
|
20230825,125400,130526810,10460,10470,10470,10460,14
|
|
20230825,125300,130380290,10460,10460,10460,10460,23
|
|
20230825,125200,130139710,10460,10460,10460,10460,0
|
|
20230825,125100,130139710,10460,10460,10460,10460,0
|
|
20230825,125000,130139710,10460,10460,10460,10460,0
|
|
20230825,124900,130139710,10460,10460,10460,10460,0
|
|
20230825,124800,130139710,10460,10460,10460,10460,8
|
|
20230825,124700,130056030,10470,10470,10470,10470,0
|
|
20230825,124600,130056030,10470,10470,10470,10470,0
|
|
20230825,124500,130056030,10470,10470,10470,10470,0
|
|
20230825,124400,130056030,10470,10470,10470,10470,0
|
|
20230825,124300,130056030,10470,10470,10470,10470,0
|
|
20230825,124200,130056030,10470,10450,10470,10450,13
|
|
20230825,124100,129920060,10450,10450,10450,10450,0
|
|
20230825,124000,129920060,10450,10450,10450,10450,0
|
|
20230825,123900,129920060,10450,10450,10450,10450,0
|
|
20230825,123800,129920060,10450,10450,10450,10450,0
|
|
20230825,123700,129920060,10450,10450,10450,10450,0
|
|
20230825,123600,129920060,10450,10450,10450,10450,8
|
|
20230825,123500,129836460,10450,10450,10450,10450,0
|
|
20230825,123400,129836460,10450,10450,10450,10450,0
|
|
20230825,123300,129836460,10450,10450,10450,10450,0
|
|
20230825,123200,129836460,10450,10450,10450,10450,0
|
|
20230825,123100,129836460,10450,10450,10450,10450,0
|
|
20230825,123000,129836460,10450,10450,10450,10450,8
|
|
20230825,122900,129752860,10470,10470,10470,10470,0
|
|
20230825,122800,129752860,10470,10470,10470,10470,0
|
|
20230825,122700,129752860,10470,10470,10470,10470,0
|
|
20230825,122600,129752860,10470,10470,10470,10470,0
|
|
20230825,122500,129752860,10470,10470,10470,10470,0
|
|
20230825,122400,129752860,10470,10470,10470,10470,8
|
|
20230825,122300,129669100,10470,10470,10470,10470,0
|
|
20230825,122200,129669100,10470,10470,10470,10470,0
|
|
20230825,122100,129669100,10470,10470,10470,10470,0
|
|
20230825,122000,129669100,10470,10470,10470,10470,0
|
|
20230825,121900,129669100,10470,10470,10470,10470,0
|
|
20230825,121800,129669100,10470,10470,10470,10470,9
|
|
20230825,121700,129574870,10470,10470,10470,10470,0
|
|
20230825,121600,129574870,10470,10470,10470,10470,0
|
|
20230825,121500,129574870,10470,10470,10470,10470,0
|
|
20230825,121400,129574870,10470,10470,10470,10470,0
|
|
20230825,121300,129574870,10470,10470,10470,10470,0
|
|
20230825,121200,129574870,10470,10470,10470,10470,9
|
|
20230825,121100,129480640,10470,10470,10470,10470,3
|
|
20230825,121000,129449230,10470,10410,10470,10410,103
|
|
20230825,120900,128373190,10410,10410,10410,10410,0
|
|
20230825,120800,128373190,10410,10410,10410,10410,0
|
|
20230825,120700,128373190,10410,10410,10410,10410,0
|
|
20230825,120600,128373190,10410,10400,10410,10400,5
|
|
20230825,120500,128321160,10340,10340,10340,10340,0
|
|
20230825,120400,128321160,10340,10340,10340,10340,0
|
|
20230825,120300,128321160,10340,10340,10340,10340,2
|
|
20230825,120200,128300480,10350,10400,10400,10350,162
|
|
20230825,120100,126621730,10400,10410,10410,10400,18
|
|
20230825,120000,126434440,10430,10440,10440,10430,281
|
|
20230825,115900,123503330,10460,10460,10460,10460,0
|
|
20230825,115800,123503330,10460,10460,10460,10460,0
|
|
20230825,115700,123503330,10460,10460,10460,10460,0
|
|
20230825,115600,123503330,10460,10460,10460,10460,0
|
|
20230825,115500,123503330,10460,10460,10460,10460,0
|
|
20230825,115400,123503330,10460,10460,10460,10460,4
|
|
20230825,115300,123461490,10440,10440,10440,10440,0
|
|
20230825,115200,123461490,10440,10460,10460,10440,233
|
|
20230825,115100,121027790,10480,10460,10480,10460,5
|
|
20230825,115000,120975450,10460,10460,10460,10460,103
|
|
20230825,114900,119898070,10480,10480,10480,10480,0
|
|
20230825,114800,119898070,10480,10480,10480,10480,0
|
|
20230825,114700,119898070,10480,10480,10480,10480,0
|
|
20230825,114600,119898070,10480,10480,10480,10480,0
|
|
20230825,114500,119898070,10480,10480,10480,10480,1
|
|
20230825,114400,119887590,10490,10490,10490,10490,0
|
|
20230825,114300,119887590,10490,10490,10490,10490,0
|
|
20230825,114200,119887590,10490,10490,10490,10490,122
|
|
20230825,114100,118607810,10520,10520,10520,10520,0
|
|
20230825,114000,118607810,10520,10520,10520,10520,0
|
|
20230825,113900,118607810,10520,10520,10520,10520,0
|
|
20230825,113800,118607810,10520,10510,10520,10510,40
|
|
20230825,113700,118187110,10530,10530,10530,10530,0
|
|
20230825,113600,118187110,10530,10530,10530,10530,0
|
|
20230825,113500,118187110,10530,10530,10530,10530,100
|
|
20230825,113400,117134110,10530,10530,10530,10530,0
|
|
20230825,113300,117134110,10530,10530,10530,10530,0
|
|
20230825,113200,117134110,10530,10520,10530,10520,3
|
|
20230825,113100,117102530,10530,10530,10530,10530,0
|
|
20230825,113000,117102530,10530,10530,10530,10530,0
|
|
20230825,112900,117102530,10530,10530,10530,10530,0
|
|
20230825,112800,117102530,10530,10530,10530,10530,0
|
|
20230825,112700,117102530,10530,10530,10530,10530,0
|
|
20230825,112600,117102530,10530,10490,10530,10460,61
|
|
20230825,112500,116463910,10530,10530,10530,10530,0
|
|
20230825,112400,116463910,10530,10530,10530,10530,0
|
|
20230825,112300,116463910,10530,10530,10530,10530,0
|
|
20230825,112200,116463910,10530,10530,10530,10530,0
|
|
20230825,112100,116463910,10530,10530,10530,10530,0
|
|
20230825,112000,116463910,10530,10530,10530,10530,48
|
|
20230825,111900,115958470,10530,10520,10530,10520,359
|
|
20230825,111800,112179780,10460,10460,10460,10460,0
|
|
20230825,111700,112179780,10460,10460,10460,10460,0
|
|
20230825,111600,112179780,10460,10460,10460,10460,0
|
|
20230825,111500,112179780,10460,10460,10460,10460,0
|
|
20230825,111400,112179780,10460,10460,10460,10460,1
|
|
20230825,111300,112169320,10460,10460,10460,10460,17
|
|
20230825,111200,111991500,10460,10460,10460,10460,2
|
|
20230825,111100,111970580,10450,10450,10450,10450,0
|
|
20230825,111000,111970580,10450,10450,10450,10450,0
|
|
20230825,110900,111970580,10450,10450,10450,10450,0
|
|
20230825,110800,111970580,10450,10450,10450,10450,8
|
|
20230825,110700,111886980,10530,10470,10530,10470,82
|
|
20230825,110600,111028380,10530,10530,10530,10530,0
|
|
20230825,110500,111028380,10530,10480,10530,10470,64
|
|
20230825,110400,110357800,10480,10530,10530,10480,7
|
|
20230825,110300,110284390,10480,10540,10540,10480,301
|
|
20230825,110200,107124150,10500,10500,10500,10500,2
|
|
20230825,110100,107103150,10500,10490,10500,10490,7
|
|
20230825,110000,107029660,10480,10490,10490,10480,11
|
|
20230825,105900,106914310,10480,10510,10510,10480,218
|
|
20230825,105800,104623220,10580,10580,10580,10580,0
|
|
20230825,105700,104623220,10580,10580,10580,10580,0
|
|
20230825,105600,104623220,10580,10580,10610,10580,429
|
|
20230825,105500,100084280,10580,10620,10620,10580,929
|
|
20230825,105400,90218420,10640,10640,10640,10640,9
|
|
20230825,105300,90122660,10640,10640,10640,10640,8
|
|
20230825,105200,90037540,10670,10620,10670,10620,303
|
|
20230825,105100,86815290,10620,10620,10630,10620,165
|
|
20230825,105000,85062860,10620,10580,10620,10580,821
|
|
20230825,104900,76359230,10510,10540,10570,10510,1202
|
|
20230825,104800,63684150,10540,10540,10550,10540,300
|
|
20230825,104700,60520310,10540,10550,10550,10540,117
|
|
20230825,104600,59285970,10550,10550,10550,10550,284
|
|
20230825,104500,56289770,10470,10400,10550,10400,2604
|
|
20230825,104400,29110260,10420,10400,10420,10400,155
|
|
20230825,104300,27496760,10400,10400,10400,10400,0
|
|
20230825,104200,27496760,10400,10400,10400,10400,51
|
|
20230825,104100,26966360,10400,10400,10410,10400,29
|
|
20230825,104000,26664660,10410,10410,10410,10410,0
|
|
20230825,103900,26664660,10410,10410,10410,10410,5
|
|
20230825,103800,26612610,10400,10400,10400,10400,96
|
|
20230825,103700,25614210,10400,10400,10400,10400,0
|
|
20230825,103600,25614210,10400,10400,10400,10400,0
|
|
20230825,103500,25614210,10400,10390,10400,10390,200
|
|
20230825,103400,23534860,10390,10390,10390,10390,0
|
|
20230825,103300,23534860,10390,10390,10390,10390,0
|
|
20230825,103200,23534860,10390,10390,10390,10390,0
|
|
20230825,103100,23534860,10390,10390,10390,10390,0
|
|
20230825,103000,23534860,10390,10390,10390,10390,0
|
|
20230825,102900,23534860,10390,10390,10390,10390,18
|
|
20230825,102800,23347840,10390,10390,10390,10390,0
|
|
20230825,102700,23347840,10390,10390,10390,10390,80
|
|
20230825,102600,22516640,10400,10400,10400,10400,0
|
|
20230825,102500,22516640,10400,10400,10400,10400,1
|
|
20230825,102400,22506240,10390,10330,10390,10330,20
|
|
20230825,102300,22298920,10320,10320,10320,10320,4
|
|
20230825,102200,22257640,10330,10340,10340,10330,322
|
|
20230825,102100,18931160,10390,10390,10390,10390,0
|
|
20230825,102000,18931160,10390,10390,10390,10390,0
|
|
20230825,101900,18931160,10390,10390,10390,10390,0
|
|
20230825,101800,18931160,10390,10390,10390,10390,2
|
|
20230825,101700,18910380,10400,10400,10400,10400,0
|
|
20230825,101600,18910380,10400,10400,10400,10400,0
|
|
20230825,101500,18910380,10400,10400,10400,10400,0
|
|
20230825,101400,18910380,10400,10400,10400,10400,0
|
|
20230825,101300,18910380,10400,10400,10400,10400,7
|
|
20230825,101200,18837580,10400,10400,10400,10400,173
|
|
20230825,101100,17038380,10400,10400,10400,10400,10
|
|
20230825,101000,16934380,10400,10350,10400,10350,2
|
|
20230825,100900,16913630,10330,10330,10330,10330,0
|
|
20230825,100800,16913630,10330,10330,10330,10330,0
|
|
20230825,100700,16913630,10330,10350,10350,10330,11
|
|
20230825,100600,16799800,10410,10380,10410,10350,24
|
|
20230825,100500,16551200,10390,10390,10390,10390,1
|
|
20230825,100400,16540810,10410,10390,10410,10390,36
|
|
20230825,100300,16166560,10400,10400,10400,10400,20
|
|
20230825,100200,15958560,10370,10370,10370,10370,1
|
|
20230825,100100,15948190,10370,10370,10370,10370,36
|
|
20230825,100000,15574870,10340,10300,10340,10300,83
|
|
20230825,095900,14719510,10300,10300,10310,10300,253
|
|
20230825,095800,12113480,10300,10280,10300,10280,150
|
|
20230825,095700,10568760,10300,10300,10300,10300,0
|
|
20230825,095600,10568760,10300,10300,10300,10300,220
|
|
20230825,095500,8302760,10300,10300,10300,10300,0
|
|
20230825,095400,8302760,10300,10300,10300,10300,0
|
|
20230825,095300,8302760,10300,10300,10300,10300,0
|
|
20230825,095200,8302760,10300,10300,10300,10300,200
|
|
20230825,095100,6242760,10300,10300,10300,10300,0
|
|
20230825,095000,6242760,10300,10300,10300,10300,0
|
|
20230825,094900,6242760,10300,10300,10300,10290,10
|
|
20230825,094800,6139770,10300,10300,10300,10300,3
|
|
20230825,094700,6108870,10330,10330,10330,10330,1
|
|
20230825,094600,6098540,10330,10330,10330,10330,1
|
|
20230825,094500,6088210,10310,10310,10310,10310,2
|
|
20230825,094400,6067590,10370,10370,10370,10370,0
|
|
20230825,094300,6067590,10370,10370,10370,10370,1
|
|
20230825,094200,6057220,10350,10350,10350,10350,10
|
|
20230825,094100,5953720,10370,10370,10370,10370,0
|
|
20230825,094000,5953720,10370,10370,10370,10370,0
|
|
20230825,093900,5953720,10370,10370,10370,10370,12
|
|
20230825,093800,5829280,10370,10370,10370,10370,1
|
|
20230825,093700,5818910,10370,10370,10370,10370,0
|
|
20230825,093600,5818910,10370,10370,10370,10370,1
|
|
20230825,093500,5808540,10370,10370,10370,10370,0
|
|
20230825,093400,5808540,10370,10370,10370,10370,0
|
|
20230825,093300,5808540,10370,10370,10370,10370,0
|
|
20230825,093200,5808540,10370,10370,10370,10370,3
|
|
20230825,093100,5777430,10300,10300,10300,10300,0
|
|
20230825,093000,5777430,10300,10300,10300,10300,0
|
|
20230825,092900,5777430,10300,10300,10300,10300,0
|
|
20230825,092800,5777430,10300,10300,10300,10300,43
|
|
20230825,092700,5334530,10300,10300,10300,10300,0
|
|
20230825,092600,5334530,10300,10300,10300,10300,0
|
|
20230825,092500,5334530,10300,10300,10300,10300,0
|
|
20230825,092400,5334530,10300,10300,10300,10300,0
|
|
20230825,092300,5334530,10300,10300,10300,10300,0
|
|
20230825,092200,5334530,10300,10300,10300,10300,0
|
|
20230825,092100,5334530,10300,10300,10300,10300,0
|
|
20230825,092000,5334530,10300,10300,10300,10300,0
|
|
20230825,091900,5334530,10300,10300,10300,10300,0
|
|
20230825,091800,5334530,10300,10300,10300,10300,0
|
|
20230825,091700,5334530,10300,10300,10300,10300,0
|
|
20230825,091600,5334530,10300,10350,10350,10300,78
|
|
20230825,091500,4527280,10350,10310,10410,10310,30
|
|
20230825,091400,4216580,10280,10280,10280,10280,0
|
|
20230825,091300,4216580,10280,10280,10280,10280,0
|
|
20230825,091200,4216580,10280,10470,10470,10280,19
|
|
20230825,091100,4020880,10230,10230,10230,10230,1
|
|
20230825,091000,4010650,10230,10230,10230,10230,0
|
|
20230825,090900,4010650,10230,10230,10230,10230,0
|
|
20230825,090800,4010650,10230,10230,10230,10230,0
|
|
20230825,090700,4010650,10230,10230,10230,10230,25
|
|
20230825,090600,3754900,10190,10190,10190,10190,0
|
|
20230825,090500,3754900,10190,10190,10190,10190,100
|
|
20230825,090400,2735900,10120,10120,10120,10120,0
|
|
20230825,090300,2735900,10120,10120,10120,10120,0
|
|
20230825,090200,2735900,10120,10120,10120,10120,0
|
|
20230825,090100,2735900,10120,10120,10120,10120,200
|
|
20230825,090000,711900,10170,10170,10170,10170,70
|