631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,192800,953047880,10150,10150,10150,10150,2608
|
|
20230825,192700,953047880,10150,10150,10150,10150,0
|
|
20230825,192600,953047880,10150,10150,10150,10150,0
|
|
20230825,192500,953047880,10150,10150,10150,10150,0
|
|
20230825,192400,953047880,10150,10150,10150,10150,0
|
|
20230825,192300,953047880,10150,10150,10150,10150,0
|
|
20230825,192200,953047880,10150,10150,10150,10150,0
|
|
20230825,192100,953047880,10150,10150,10150,10150,0
|
|
20230825,192000,953047880,10150,10150,10150,10150,0
|
|
20230825,191900,953047880,10150,10150,10150,10150,0
|
|
20230825,191800,953047880,10150,10150,10150,10150,0
|
|
20230825,191700,953047880,10150,10150,10150,10150,0
|
|
20230825,191600,953047880,10150,10150,10150,10150,0
|
|
20230825,191500,953047880,10150,10150,10150,10150,0
|
|
20230825,191400,953047880,10150,10150,10150,10150,0
|
|
20230825,191300,953047880,10150,10150,10150,10150,0
|
|
20230825,191200,953047880,10150,10150,10150,10150,0
|
|
20230825,191100,953047880,10150,10150,10150,10150,0
|
|
20230825,191000,953047880,10150,10150,10150,10150,0
|
|
20230825,190900,953047880,10150,10150,10150,10150,0
|
|
20230825,190800,953047880,10150,10150,10150,10150,0
|
|
20230825,190700,953047880,10150,10150,10150,10150,0
|
|
20230825,190600,953047880,10150,10150,10150,10150,0
|
|
20230825,190500,953047880,10150,10150,10150,10150,0
|
|
20230825,190400,953047880,10150,10150,10150,10150,0
|
|
20230825,190300,953047880,10150,10150,10150,10150,0
|
|
20230825,190200,953047880,10150,10150,10150,10150,0
|
|
20230825,190100,953047880,10150,10150,10150,10150,0
|
|
20230825,190000,953047880,10150,10150,10150,10150,0
|
|
20230825,185900,953047880,10150,10150,10150,10150,0
|
|
20230825,185800,953047880,10150,10150,10150,10150,2608
|
|
20230825,185700,953047880,10150,10150,10150,10150,0
|
|
20230825,185600,953047880,10150,10150,10150,10150,0
|
|
20230825,185500,953047880,10150,10150,10150,10150,0
|
|
20230825,185400,953047880,10150,10150,10150,10150,0
|
|
20230825,185300,953047880,10150,10150,10150,10150,0
|
|
20230825,185200,953047880,10150,10150,10150,10150,0
|
|
20230825,185100,953047880,10150,10150,10150,10150,0
|
|
20230825,185000,953047880,10150,10150,10150,10150,0
|
|
20230825,184900,953047880,10150,10150,10150,10150,0
|
|
20230825,184800,953047880,10150,10150,10150,10150,0
|
|
20230825,184700,953047880,10150,10150,10150,10150,0
|
|
20230825,184600,953047880,10150,10150,10150,10150,0
|
|
20230825,184500,953047880,10150,10150,10150,10150,0
|
|
20230825,184400,953047880,10150,10150,10150,10150,0
|
|
20230825,184300,953047880,10150,10150,10150,10150,0
|
|
20230825,184200,953047880,10150,10150,10150,10150,0
|
|
20230825,184100,953047880,10150,10150,10150,10150,0
|
|
20230825,184000,953047880,10150,10150,10150,10150,0
|
|
20230825,183900,953047880,10150,10150,10150,10150,0
|
|
20230825,183800,953047880,10150,10150,10150,10150,0
|
|
20230825,183700,953047880,10150,10150,10150,10150,0
|
|
20230825,183600,953047880,10150,10150,10150,10150,0
|
|
20230825,183500,953047880,10150,10150,10150,10150,0
|
|
20230825,183400,953047880,10150,10150,10150,10150,0
|
|
20230825,183300,953047880,10150,10150,10150,10150,0
|
|
20230825,183200,953047880,10150,10150,10150,10150,0
|
|
20230825,183100,953047880,10150,10150,10150,10150,0
|
|
20230825,183000,953047880,10150,10150,10150,10150,0
|
|
20230825,182900,953047880,10150,10150,10150,10150,0
|
|
20230825,182800,953047880,10150,10150,10150,10150,2608
|
|
20230825,182700,953047880,10150,10150,10150,10150,0
|
|
20230825,182600,953047880,10150,10150,10150,10150,0
|
|
20230825,182500,953047880,10150,10150,10150,10150,0
|
|
20230825,182400,953047880,10150,10150,10150,10150,0
|
|
20230825,182300,953047880,10150,10150,10150,10150,0
|
|
20230825,182200,953047880,10150,10150,10150,10150,0
|
|
20230825,182100,953047880,10150,10150,10150,10150,0
|
|
20230825,182000,953047880,10150,10150,10150,10150,0
|
|
20230825,181900,953047880,10150,10150,10150,10150,0
|
|
20230825,181800,953047880,10150,10150,10150,10150,0
|
|
20230825,181700,953047880,10150,10150,10150,10150,0
|
|
20230825,181600,953047880,10150,10150,10150,10150,0
|
|
20230825,181500,953047880,10150,10150,10150,10150,0
|
|
20230825,181400,953047880,10150,10150,10150,10150,0
|
|
20230825,181300,953047880,10150,10150,10150,10150,0
|
|
20230825,181200,953047880,10150,10150,10150,10150,0
|
|
20230825,181100,953047880,10150,10150,10150,10150,0
|
|
20230825,181000,953047880,10150,10150,10150,10150,0
|
|
20230825,180900,953047880,10150,10150,10150,10150,0
|
|
20230825,180800,953047880,10150,10150,10150,10150,0
|
|
20230825,180700,953047880,10150,10150,10150,10150,0
|
|
20230825,180600,953047880,10150,10150,10150,10150,0
|
|
20230825,180500,953047880,10150,10150,10150,10150,0
|
|
20230825,180400,953047880,10150,10150,10150,10150,0
|
|
20230825,180300,953047880,10150,10150,10150,10150,0
|
|
20230825,180200,953047880,10150,10150,10150,10150,0
|
|
20230825,180100,953047880,10150,10150,10150,10150,0
|
|
20230825,180000,953047880,10150,10150,10150,10150,0
|
|
20230825,175900,953047880,10150,10150,10150,10150,0
|
|
20230825,175800,953047880,10150,10150,10150,10150,2608
|
|
20230825,175700,953047880,10150,10150,10150,10150,0
|
|
20230825,175600,953047880,10150,10150,10150,10150,0
|
|
20230825,175500,953047880,10150,10150,10150,10150,0
|
|
20230825,175400,953047880,10150,10150,10150,10150,0
|
|
20230825,175300,953047880,10150,10150,10150,10150,0
|
|
20230825,175200,953047880,10150,10150,10150,10150,0
|
|
20230825,175100,953047880,10150,10150,10150,10150,0
|
|
20230825,175000,953047880,10150,10150,10150,10150,0
|
|
20230825,174900,953047880,10150,10150,10150,10150,0
|
|
20230825,174800,953047880,10150,10150,10150,10150,0
|
|
20230825,174700,953047880,10150,10150,10150,10150,0
|
|
20230825,174600,953047880,10150,10150,10150,10150,0
|
|
20230825,174500,953047880,10150,10150,10150,10150,0
|
|
20230825,174400,953047880,10150,10150,10150,10150,0
|
|
20230825,174300,953047880,10150,10150,10150,10150,0
|
|
20230825,174200,953047880,10150,10150,10150,10150,0
|
|
20230825,174100,953047880,10150,10150,10150,10150,0
|
|
20230825,174000,953047880,10150,10150,10150,10150,0
|
|
20230825,173900,953047880,10150,10150,10150,10150,0
|
|
20230825,173800,953047880,10150,10150,10150,10150,0
|
|
20230825,173700,953047880,10150,10150,10150,10150,0
|
|
20230825,173600,953047880,10150,10150,10150,10150,0
|
|
20230825,173500,953047880,10150,10150,10150,10150,0
|
|
20230825,173400,953047880,10150,10150,10150,10150,0
|
|
20230825,173300,953047880,10150,10150,10150,10150,0
|
|
20230825,173200,953047880,10150,10150,10150,10150,0
|
|
20230825,173100,953047880,10150,10150,10150,10150,0
|
|
20230825,173000,953047880,10150,10150,10150,10150,0
|
|
20230825,172900,953047880,10150,10150,10150,10150,0
|
|
20230825,172800,953047880,10150,10150,10150,10150,2608
|
|
20230825,172700,953047880,10150,10150,10150,10150,0
|
|
20230825,172600,953047880,10150,10150,10150,10150,0
|
|
20230825,172500,953047880,10150,10150,10150,10150,0
|
|
20230825,172400,953047880,10150,10150,10150,10150,0
|
|
20230825,172300,953047880,10150,10150,10150,10150,0
|
|
20230825,172200,953047880,10150,10150,10150,10150,0
|
|
20230825,172100,953047880,10150,10150,10150,10150,0
|
|
20230825,172000,953047880,10150,10150,10150,10150,0
|
|
20230825,171900,953047880,10150,10150,10150,10150,0
|
|
20230825,171800,953047880,10150,10150,10150,10150,0
|
|
20230825,171700,953047880,10150,10150,10150,10150,0
|
|
20230825,171600,953047880,10150,10150,10150,10150,0
|
|
20230825,171500,953047880,10150,10150,10150,10150,0
|
|
20230825,171400,953047880,10150,10150,10150,10150,0
|
|
20230825,171300,953047880,10150,10150,10150,10150,0
|
|
20230825,171200,953047880,10150,10150,10150,10150,0
|
|
20230825,171100,953047880,10150,10150,10150,10150,0
|
|
20230825,171000,953047880,10150,10150,10150,10150,0
|
|
20230825,170900,953047880,10150,10150,10150,10150,0
|
|
20230825,170800,953047880,10150,10150,10150,10150,0
|
|
20230825,170700,953047880,10150,10150,10150,10150,0
|
|
20230825,170600,953047880,10150,10150,10150,10150,0
|
|
20230825,170500,953047880,10150,10150,10150,10150,0
|
|
20230825,170400,953047880,10150,10150,10150,10150,0
|
|
20230825,170300,953047880,10150,10150,10150,10150,0
|
|
20230825,170200,953047880,10150,10150,10150,10150,0
|
|
20230825,170100,953047880,10150,10150,10150,10150,0
|
|
20230825,170000,953047880,10150,10150,10150,10150,0
|
|
20230825,165900,953047880,10150,10150,10150,10150,0
|
|
20230825,165800,953047880,10150,10150,10150,10150,2608
|
|
20230825,165700,953047880,10150,10150,10150,10150,0
|
|
20230825,165600,953047880,10150,10150,10150,10150,0
|
|
20230825,165500,953047880,10150,10150,10150,10150,0
|
|
20230825,165400,953047880,10150,10150,10150,10150,0
|
|
20230825,165300,953047880,10150,10150,10150,10150,0
|
|
20230825,165200,953047880,10150,10150,10150,10150,0
|
|
20230825,165100,953047880,10150,10150,10150,10150,0
|
|
20230825,165000,953047880,10150,10150,10150,10150,0
|
|
20230825,164900,953047880,10150,10150,10150,10150,0
|
|
20230825,164800,953047880,10150,10150,10150,10150,0
|
|
20230825,164700,953047880,10150,10150,10150,10150,0
|
|
20230825,164600,953047880,10150,10150,10150,10150,0
|
|
20230825,164500,953047880,10150,10150,10150,10150,0
|
|
20230825,164400,953047880,10150,10150,10150,10150,0
|
|
20230825,164300,953047880,10150,10150,10150,10150,0
|
|
20230825,164200,953047880,10150,10150,10150,10150,0
|
|
20230825,164100,953047880,10150,10150,10150,10150,0
|
|
20230825,164000,953047880,10150,10150,10150,10150,0
|
|
20230825,163900,953047880,10150,10150,10150,10150,0
|
|
20230825,163800,953047880,10150,10150,10150,10150,0
|
|
20230825,163700,953047880,10150,10150,10150,10150,0
|
|
20230825,163600,953047880,10150,10150,10150,10150,0
|
|
20230825,163500,953047880,10150,10150,10150,10150,0
|
|
20230825,163400,953047880,10150,10150,10150,10150,0
|
|
20230825,163300,953047880,10150,10150,10150,10150,0
|
|
20230825,163200,953047880,10150,10150,10150,10150,0
|
|
20230825,163100,953047880,10150,10150,10150,10150,0
|
|
20230825,163000,953047880,10150,10150,10150,10150,0
|
|
20230825,162900,953047880,10150,10150,10150,10150,0
|
|
20230825,162800,953047880,10150,10150,10150,10150,2608
|
|
20230825,162700,953047880,10150,10150,10150,10150,0
|
|
20230825,162600,953047880,10150,10150,10150,10150,0
|
|
20230825,162500,953047880,10150,10150,10150,10150,0
|
|
20230825,162400,953047880,10150,10150,10150,10150,0
|
|
20230825,162300,953047880,10150,10150,10150,10150,0
|
|
20230825,162200,953047880,10150,10150,10150,10150,0
|
|
20230825,162100,953047880,10150,10150,10150,10150,0
|
|
20230825,162000,953047880,10150,10150,10150,10150,0
|
|
20230825,161900,953047880,10150,10150,10150,10150,0
|
|
20230825,161800,953047880,10150,10150,10150,10150,0
|
|
20230825,161700,953047880,10150,10150,10150,10150,0
|
|
20230825,161600,953047880,10150,10150,10150,10150,0
|
|
20230825,161500,953047880,10150,10150,10150,10150,0
|
|
20230825,161400,953047880,10150,10150,10150,10150,0
|
|
20230825,161300,953047880,10150,10150,10150,10150,0
|
|
20230825,161200,953047880,10150,10150,10150,10150,0
|
|
20230825,161100,953047880,10150,10150,10150,10150,0
|
|
20230825,161000,953047880,10150,10150,10150,10150,0
|
|
20230825,160900,953047880,10150,10150,10150,10150,0
|
|
20230825,160800,953047880,10150,10150,10150,10150,0
|
|
20230825,160700,953047880,10150,10150,10150,10150,0
|
|
20230825,160600,953047880,10150,10150,10150,10150,0
|
|
20230825,160500,953047880,10150,10150,10150,10150,0
|
|
20230825,160400,953047880,10150,10150,10150,10150,0
|
|
20230825,160300,953047880,10150,10150,10150,10150,0
|
|
20230825,160200,953047880,10150,10150,10150,10150,0
|
|
20230825,160100,953047880,10150,10150,10150,10150,0
|
|
20230825,160000,953047880,10150,10150,10150,10150,0
|
|
20230825,155900,953047880,10150,10150,10150,10150,0
|
|
20230825,155800,953047880,10150,10150,10150,10150,2608
|
|
20230825,155700,953047880,10150,10150,10150,10150,0
|
|
20230825,155600,953047880,10150,10150,10150,10150,0
|
|
20230825,155500,953047880,10150,10150,10150,10150,0
|
|
20230825,155400,953047880,10150,10150,10150,10150,0
|
|
20230825,155300,953047880,10150,10150,10150,10150,0
|
|
20230825,155200,953047880,10150,10150,10150,10150,0
|
|
20230825,155100,953047880,10150,10150,10150,10150,0
|
|
20230825,155000,953047880,10150,10150,10150,10150,0
|
|
20230825,154900,953047880,10150,10150,10150,10150,0
|
|
20230825,154800,953047880,10150,10150,10150,10150,0
|
|
20230825,154700,953047880,10150,10150,10150,10150,0
|
|
20230825,154600,953047880,10150,10150,10150,10150,0
|
|
20230825,154500,953047880,10150,10150,10150,10150,0
|
|
20230825,154400,953047880,10150,10150,10150,10150,0
|
|
20230825,154300,953047880,10150,10150,10150,10150,0
|
|
20230825,154200,953047880,10150,10150,10150,10150,0
|
|
20230825,154100,953047880,10150,10150,10150,10150,0
|
|
20230825,154000,953047880,10150,10150,10150,10150,0
|
|
20230825,153900,953047880,10150,10150,10150,10150,0
|
|
20230825,153800,953047880,10150,10150,10150,10150,0
|
|
20230825,153700,953047880,10150,10150,10150,10150,0
|
|
20230825,153600,953047880,10150,10150,10150,10150,0
|
|
20230825,153500,953047880,10150,10150,10150,10150,0
|
|
20230825,153400,953047880,10150,10150,10150,10150,0
|
|
20230825,153300,953047880,10150,10150,10150,10150,0
|
|
20230825,153200,953047880,10150,10150,10150,10150,0
|
|
20230825,153100,953047880,10150,10150,10150,10150,0
|
|
20230825,153000,953047880,10150,10150,10150,10150,2608
|
|
20230825,152900,926576680,10130,10130,10130,10130,0
|
|
20230825,152800,926576680,10130,10130,10130,10130,0
|
|
20230825,152700,926576680,10130,10130,10130,10130,0
|
|
20230825,152600,926576680,10130,10130,10130,10130,0
|
|
20230825,152500,926576680,10130,10130,10130,10130,0
|
|
20230825,152400,926576680,10130,10130,10130,10130,0
|
|
20230825,152300,926576680,10130,10130,10130,10130,0
|
|
20230825,152200,926576680,10130,10130,10130,10130,0
|
|
20230825,152100,926576680,10130,10130,10130,10130,0
|
|
20230825,152000,926576680,10130,10130,10130,10130,0
|
|
20230825,151900,926576680,10130,10130,10130,10130,18
|
|
20230825,151800,926394340,10110,10120,10120,10110,542
|
|
20230825,151700,920911740,10130,10130,10130,10130,104
|
|
20230825,151600,919858220,10130,10130,10130,10130,6
|
|
20230825,151500,919797440,10140,10130,10140,10120,108
|
|
20230825,151400,918703330,10130,10130,10130,10130,51
|
|
20230825,151300,918186700,10130,10130,10130,10130,0
|
|
20230825,151200,918186700,10130,10130,10130,10110,1213
|
|
20230825,151100,905918240,10130,10130,10130,10130,3
|
|
20230825,151000,905887850,10130,10130,10130,10130,78
|
|
20230825,150900,905097710,10130,10130,10130,10130,5
|
|
20230825,150800,905047060,10140,10130,10140,10130,8
|
|
20230825,150700,904965970,10130,10130,10130,10130,2
|
|
20230825,150600,904945710,10140,10130,10140,10130,2
|
|
20230825,150500,904925440,10130,10140,10140,10130,50
|
|
20230825,150400,904418450,10140,10140,10140,10140,0
|
|
20230825,150300,904418450,10140,10140,10140,10140,0
|
|
20230825,150200,904418450,10140,10140,10140,10140,0
|
|
20230825,150100,904418450,10140,10140,10140,10140,10
|
|
20230825,150000,904317050,10140,10140,10140,10140,13
|
|
20230825,145900,904185230,10140,10140,10140,10140,150
|
|
20230825,145800,902664230,10130,10120,10130,10120,463
|
|
20230825,145700,897974640,10130,10130,10130,10130,0
|
|
20230825,145600,897974640,10130,10130,10130,10130,25
|
|
20230825,145500,897721390,10140,10140,10140,10140,3
|
|
20230825,145400,897690970,10110,10130,10130,10110,2000
|
|
20230825,145300,877464580,10130,10130,10130,10130,2
|
|
20230825,145200,877444320,10140,10140,10140,10140,10
|
|
20230825,145100,877342920,10130,10130,10130,10130,1
|
|
20230825,145000,877332790,10130,10130,10130,10130,1
|
|
20230825,144900,877322660,10130,10130,10130,10130,0
|
|
20230825,144800,877322660,10130,10130,10130,10130,0
|
|
20230825,144700,877322660,10130,10130,10130,10130,2
|
|
20230825,144600,877302400,10150,10150,10150,10150,0
|
|
20230825,144500,877302400,10150,10150,10150,10150,252
|
|
20230825,144400,874744600,10150,10150,10150,10150,301
|
|
20230825,144300,871689450,10160,10170,10170,10160,343
|
|
20230825,144200,868201240,10170,10170,10170,10170,50
|
|
20230825,144100,867692740,10170,10170,10170,10170,3
|
|
20230825,144000,867662230,10150,10170,10180,10150,457
|
|
20230825,143900,863013170,10150,10140,10150,10140,290
|
|
20230825,143800,860070990,10140,10140,10140,10140,111
|
|
20230825,143700,858945450,10110,10130,10130,10110,2000
|
|
20230825,143600,838724630,10130,10140,10140,10130,80
|
|
20230825,143500,837913930,10140,10140,10140,10140,30
|
|
20230825,143400,837609730,10130,10130,10130,10130,12
|
|
20230825,143300,837488170,10130,10130,10130,10130,219
|
|
20230825,143200,835269700,10110,10110,10110,10110,312
|
|
20230825,143100,832115380,10120,10120,10120,10120,0
|
|
20230825,143000,832115380,10120,10120,10120,10120,0
|
|
20230825,142900,832115380,10120,10110,10120,10110,2
|
|
20230825,142800,832095150,10110,10110,10110,10110,100
|
|
20230825,142700,831084150,10110,10110,10110,10110,404
|
|
20230825,142600,826999710,10110,10110,10110,10110,3
|
|
20230825,142500,826969380,10110,10110,10110,10110,0
|
|
20230825,142400,826969380,10110,10110,10110,10110,100
|
|
20230825,142300,825958380,10110,10120,10120,10110,1077
|
|
20230825,142200,815068100,10130,10120,10130,10120,8
|
|
20230825,142100,814987130,10120,10120,10120,10120,583
|
|
20230825,142000,809087170,10130,10120,10130,10120,46
|
|
20230825,141900,808621550,10120,10130,10130,10110,2930
|
|
20230825,141800,778973700,10140,10140,10140,10140,10
|
|
20230825,141700,778872300,10140,10140,10140,10140,0
|
|
20230825,141600,778872300,10140,10140,10140,10140,30
|
|
20230825,141500,778568100,10140,10120,10140,10120,726
|
|
20230825,141400,771206500,10120,10140,10140,10120,35
|
|
20230825,141300,770851700,10140,10120,10140,10120,26
|
|
20230825,141200,770588360,10120,10120,10120,10120,0
|
|
20230825,141100,770588360,10120,10120,10120,10120,14
|
|
20230825,141000,770446680,10130,10120,10130,10120,65
|
|
20230825,140900,769788370,10130,10130,10130,10120,328
|
|
20230825,140800,766466880,10130,10130,10130,10130,19
|
|
20230825,140700,766274410,10130,10130,10130,10130,277
|
|
20230825,140600,763468400,10130,10140,10140,10130,264
|
|
20230825,140500,760791460,10140,10140,10140,10140,7
|
|
20230825,140400,760720480,10150,10150,10150,10150,169
|
|
20230825,140300,759005130,10150,10150,10150,10150,33
|
|
20230825,140200,758670180,10150,10150,10150,10150,233
|
|
20230825,140100,756305230,10150,10160,10160,10150,672
|
|
20230825,140000,749480800,10160,10160,10160,10160,2
|
|
20230825,135900,749460480,10160,10160,10160,10160,658
|
|
20230825,135800,742775200,10160,10160,10160,10160,0
|
|
20230825,135700,742775200,10160,10160,10160,10160,0
|
|
20230825,135600,742775200,10160,10160,10160,10160,0
|
|
20230825,135500,742775200,10160,10160,10160,10160,0
|
|
20230825,135400,742775200,10160,10160,10160,10160,5
|
|
20230825,135300,742724400,10170,10170,10170,10170,0
|
|
20230825,135200,742724400,10170,10170,10170,10170,253
|
|
20230825,135100,740151390,10170,10170,10170,10170,200
|
|
20230825,135000,738117390,10180,10180,10180,10180,0
|
|
20230825,134900,738117390,10180,10180,10180,10180,1
|
|
20230825,134800,738107210,10180,10180,10180,10180,10
|
|
20230825,134700,738005410,10170,10180,10180,10170,2235
|
|
20230825,134600,715273720,10200,10200,10200,10200,0
|
|
20230825,134500,715273720,10200,10180,10200,10180,227
|
|
20230825,134400,712959320,10170,10180,10180,10170,52
|
|
20230825,134300,712430350,10180,10190,10190,10180,22
|
|
20230825,134200,712206340,10190,10190,10190,10190,41
|
|
20230825,134100,711788550,10180,10180,10180,10180,0
|
|
20230825,134000,711788550,10180,10180,10180,10180,0
|
|
20230825,133900,711788550,10180,10180,10180,10180,0
|
|
20230825,133800,711788550,10180,10180,10180,10180,0
|
|
20230825,133700,711788550,10180,10180,10180,10180,310
|
|
20230825,133600,708632750,10180,10190,10190,10180,200
|
|
20230825,133500,706594860,10170,10170,10170,10170,0
|
|
20230825,133400,706594860,10170,10170,10170,10170,0
|
|
20230825,133300,706594860,10170,10170,10170,10170,0
|
|
20230825,133200,706594860,10170,10170,10170,10170,105
|
|
20230825,133100,705527010,10170,10170,10170,10170,0
|
|
20230825,133000,705527010,10170,10180,10180,10170,1092
|
|
20230825,132900,694413410,10180,10180,10180,10180,6
|
|
20230825,132800,694352330,10180,10180,10180,10180,0
|
|
20230825,132700,694352330,10180,10180,10180,10180,1
|
|
20230825,132600,694342150,10180,10190,10190,10180,290
|
|
20230825,132500,691388770,10200,10190,10200,10190,81
|
|
20230825,132400,690562900,10190,10190,10190,10190,10
|
|
20230825,132300,690461000,10190,10190,10190,10190,266
|
|
20230825,132200,687750460,10180,10190,10190,10180,472
|
|
20230825,132100,682940940,10190,10190,10190,10190,0
|
|
20230825,132000,682940940,10190,10180,10190,10180,2
|
|
20230825,131900,682920570,10190,10190,10190,10190,0
|
|
20230825,131800,682920570,10190,10190,10190,10190,0
|
|
20230825,131700,682920570,10190,10190,10190,10190,501
|
|
20230825,131600,677815380,10200,10200,10200,10200,0
|
|
20230825,131500,677815380,10200,10210,10210,10200,100
|
|
20230825,131400,676795370,10220,10220,10220,10220,16
|
|
20230825,131300,676631850,10230,10230,10230,10230,0
|
|
20230825,131200,676631850,10230,10230,10230,10230,0
|
|
20230825,131100,676631850,10230,10230,10230,10230,97
|
|
20230825,131000,675639540,10230,10210,10230,10210,10
|
|
20230825,130900,675537260,10210,10220,10220,10210,487
|
|
20230825,130800,670564790,10210,10210,10210,10210,2
|
|
20230825,130700,670544370,10220,10220,10220,10220,441
|
|
20230825,130600,666037350,10220,10220,10220,10220,0
|
|
20230825,130500,666037350,10220,10220,10220,10220,100
|
|
20230825,130400,665015350,10220,10220,10220,10220,0
|
|
20230825,130300,665015350,10220,10220,10220,10220,0
|
|
20230825,130200,665015350,10220,10220,10220,10220,0
|
|
20230825,130100,665015350,10220,10220,10220,10220,0
|
|
20230825,130000,665015350,10220,10220,10220,10220,54
|
|
20230825,125900,664463470,10220,10220,10220,10220,11
|
|
20230825,125800,664351050,10220,10220,10220,10220,2
|
|
20230825,125700,664330610,10190,10190,10190,10190,0
|
|
20230825,125600,664330610,10190,10190,10190,10190,157
|
|
20230825,125500,662730780,10210,10200,10210,10200,591
|
|
20230825,125400,656697890,10200,10190,10200,10190,21
|
|
20230825,125300,656483700,10190,10190,10190,10190,19
|
|
20230825,125200,656290090,10190,10190,10190,10190,14
|
|
20230825,125100,656147430,10190,10190,10190,10190,0
|
|
20230825,125000,656147430,10190,10190,10190,10190,0
|
|
20230825,124900,656147430,10190,10190,10190,10190,0
|
|
20230825,124800,656147430,10190,10190,10190,10190,0
|
|
20230825,124700,656147430,10190,10190,10190,10190,0
|
|
20230825,124600,656147430,10190,10180,10190,10180,147
|
|
20230825,124500,654649900,10190,10190,10190,10190,135
|
|
20230825,124400,653274250,10200,10200,10200,10200,52
|
|
20230825,124300,652743850,10190,10190,10190,10190,0
|
|
20230825,124200,652743850,10190,10190,10190,10190,0
|
|
20230825,124100,652743850,10190,10190,10190,10190,0
|
|
20230825,124000,652743850,10190,10190,10190,10190,0
|
|
20230825,123900,652743850,10190,10190,10190,10190,0
|
|
20230825,123800,652743850,10190,10200,10200,10190,11
|
|
20230825,123700,652631750,10190,10190,10190,10190,0
|
|
20230825,123600,652631750,10190,10190,10190,10190,5
|
|
20230825,123500,652580800,10180,10180,10180,10180,20
|
|
20230825,123400,652377200,10180,10180,10180,10180,0
|
|
20230825,123300,652377200,10180,10180,10180,10180,133
|
|
20230825,123200,651023260,10180,10180,10180,10180,0
|
|
20230825,123100,651023260,10180,10180,10180,10180,0
|
|
20230825,123000,651023260,10180,10180,10180,10180,0
|
|
20230825,122900,651023260,10180,10180,10180,10180,106
|
|
20230825,122800,649944180,10200,10200,10200,10200,10
|
|
20230825,122700,649842180,10200,10200,10200,10200,0
|
|
20230825,122600,649842180,10200,10180,10200,10180,102
|
|
20230825,122500,648803800,10200,10200,10200,10200,1
|
|
20230825,122400,648793600,10180,10180,10180,10180,0
|
|
20230825,122300,648793600,10180,10180,10180,10180,0
|
|
20230825,122200,648793600,10180,10180,10180,10180,0
|
|
20230825,122100,648793600,10180,10180,10180,10180,0
|
|
20230825,122000,648793600,10180,10180,10180,10180,0
|
|
20230825,121900,648793600,10180,10180,10180,10180,0
|
|
20230825,121800,648793600,10180,10180,10180,10180,1
|
|
20230825,121700,648783420,10180,10170,10180,10170,2
|
|
20230825,121600,648763070,10160,10160,10160,10160,6
|
|
20230825,121500,648702110,10170,10160,10170,10160,82
|
|
20230825,121400,647868470,10150,10150,10150,10150,1
|
|
20230825,121300,647858320,10150,10150,10150,10150,13
|
|
20230825,121200,647726370,10150,10150,10150,10150,31
|
|
20230825,121100,647411720,10160,10150,10160,10150,264
|
|
20230825,121000,644732100,10150,10150,10150,10150,31
|
|
20230825,120900,644417450,10170,10170,10170,10150,691
|
|
20230825,120800,637392440,10170,10170,10170,10170,159
|
|
20230825,120700,635775410,10180,10180,10180,10180,0
|
|
20230825,120600,635775410,10180,10180,10180,10180,1
|
|
20230825,120500,635765230,10170,10170,10170,10170,21
|
|
20230825,120400,635551660,10170,10170,10170,10170,0
|
|
20230825,120300,635551660,10170,10170,10170,10170,12
|
|
20230825,120200,635429620,10180,10170,10180,10170,312
|
|
20230825,120100,632256570,10170,10170,10170,10170,8
|
|
20230825,120000,632175210,10170,10170,10170,10170,0
|
|
20230825,115900,632175210,10170,10170,10170,10170,2
|
|
20230825,115800,632154870,10170,10170,10170,10170,34
|
|
20230825,115700,631809090,10180,10170,10180,10170,35
|
|
20230825,115600,631453130,10180,10180,10180,10180,908
|
|
20230825,115500,622209690,10180,10180,10180,10180,13
|
|
20230825,115400,622077350,10180,10180,10180,10180,313
|
|
20230825,115300,618891010,10180,10180,10180,10180,32
|
|
20230825,115200,618565250,10180,10200,10200,10180,24
|
|
20230825,115100,618320690,10190,10200,10200,10190,12
|
|
20230825,115000,618198400,10190,10190,10190,10190,0
|
|
20230825,114900,618198400,10190,10190,10190,10190,19
|
|
20230825,114800,618004790,10200,10200,10200,10200,1
|
|
20230825,114700,617994590,10210,10210,10210,10210,0
|
|
20230825,114600,617994590,10210,10210,10210,10210,1
|
|
20230825,114500,617984380,10190,10190,10190,10190,3
|
|
20230825,114400,617953810,10190,10190,10190,10190,0
|
|
20230825,114300,617953810,10190,10190,10190,10190,40
|
|
20230825,114200,617546210,10190,10190,10190,10190,0
|
|
20230825,114100,617546210,10190,10190,10190,10190,0
|
|
20230825,114000,617546210,10190,10190,10190,10190,10
|
|
20230825,113900,617444310,10190,10190,10190,10190,0
|
|
20230825,113800,617444310,10190,10190,10190,10190,0
|
|
20230825,113700,617444310,10190,10210,10210,10190,54
|
|
20230825,113600,616893310,10200,10200,10200,10200,68
|
|
20230825,113500,616199710,10210,10200,10210,10200,772
|
|
20230825,113400,608322680,10200,10200,10200,10200,0
|
|
20230825,113300,608322680,10200,10200,10200,10200,0
|
|
20230825,113200,608322680,10200,10200,10200,10200,0
|
|
20230825,113100,608322680,10200,10200,10200,10200,0
|
|
20230825,113000,608322680,10200,10200,10200,10200,0
|
|
20230825,112900,608322680,10200,10200,10200,10200,1
|
|
20230825,112800,608312480,10180,10180,10180,10180,6
|
|
20230825,112700,608251400,10180,10180,10180,10180,11
|
|
20230825,112600,608139420,10180,10180,10180,10180,167
|
|
20230825,112500,606439360,10180,10180,10180,10180,148
|
|
20230825,112400,604932720,10180,10200,10200,10180,7
|
|
20230825,112300,604861360,10200,10200,10200,10200,0
|
|
20230825,112200,604861360,10200,10200,10200,10200,5
|
|
20230825,112100,604810360,10210,10190,10210,10190,3
|
|
20230825,112000,604779760,10200,10200,10200,10200,561
|
|
20230825,111900,599057560,10200,10200,10200,10200,0
|
|
20230825,111800,599057560,10200,10200,10200,10200,5
|
|
20230825,111700,599006560,10190,10190,10190,10190,5
|
|
20230825,111600,598955610,10170,10170,10170,10170,0
|
|
20230825,111500,598955610,10170,10170,10170,10170,153
|
|
20230825,111400,597399600,10150,10150,10150,10150,0
|
|
20230825,111300,597399600,10150,10180,10180,10150,599
|
|
20230825,111200,591317390,10170,10170,10170,10170,100
|
|
20230825,111100,590300390,10170,10170,10170,10170,0
|
|
20230825,111000,590300390,10170,10170,10170,10170,0
|
|
20230825,110900,590300390,10170,10170,10170,10170,0
|
|
20230825,110800,590300390,10170,10170,10170,10170,0
|
|
20230825,110700,590300390,10170,10170,10170,10170,0
|
|
20230825,110600,590300390,10170,10170,10170,10170,0
|
|
20230825,110500,590300390,10170,10170,10170,10170,1
|
|
20230825,110400,590290220,10210,10210,10210,10210,367
|
|
20230825,110300,586543150,10180,10180,10180,10180,167
|
|
20230825,110200,584843090,10150,10160,10170,10150,296
|
|
20230825,110100,581838150,10160,10160,10160,10160,108
|
|
20230825,110000,580740870,10160,10180,10180,10160,255
|
|
20230825,105900,578145970,10180,10180,10180,10180,118
|
|
20230825,105800,576944730,10180,10180,10180,10180,32
|
|
20230825,105700,576618970,10190,10190,10190,10190,270
|
|
20230825,105600,573867670,10200,10200,10200,10200,0
|
|
20230825,105500,573867670,10200,10190,10200,10190,605
|
|
20230825,105400,567696690,10190,10150,10190,10150,58
|
|
20230825,105300,567106870,10150,10140,10150,10140,12
|
|
20230825,105200,566985130,10150,10150,10150,10150,125
|
|
20230825,105100,565716380,10190,10190,10190,10190,900
|
|
20230825,105000,556545380,10180,10180,10180,10180,0
|
|
20230825,104900,556545380,10180,10160,10180,10160,1911
|
|
20230825,104800,537106760,10150,10160,10160,10150,88
|
|
20230825,104700,536212880,10160,10160,10160,10160,31
|
|
20230825,104600,535897920,10150,10150,10150,10150,0
|
|
20230825,104500,535897920,10150,10150,10150,10150,0
|
|
20230825,104400,535897920,10150,10150,10150,10150,29
|
|
20230825,104300,535603570,10140,10140,10150,10140,275
|
|
20230825,104200,532813410,10140,10140,10140,10140,1
|
|
20230825,104100,532803270,10130,10130,10130,10130,0
|
|
20230825,104000,532803270,10130,10130,10130,10130,0
|
|
20230825,103900,532803270,10130,10130,10130,10130,0
|
|
20230825,103800,532803270,10130,10130,10130,10130,450
|
|
20230825,103700,528244770,10150,10150,10150,10150,437
|
|
20230825,103600,523809220,10160,10160,10160,10160,21
|
|
20230825,103500,523595860,10170,10170,10170,10170,1
|
|
20230825,103400,523585690,10170,10170,10170,10170,12
|
|
20230825,103300,523463650,10150,10150,10150,10150,0
|
|
20230825,103200,523463650,10150,10150,10150,10150,100
|
|
20230825,103100,522448650,10150,10150,10150,10150,0
|
|
20230825,103000,522448650,10150,10150,10150,10150,0
|
|
20230825,102900,522448650,10150,10170,10170,10150,64
|
|
20230825,102800,521798370,10180,10180,10180,10180,0
|
|
20230825,102700,521798370,10180,10180,10180,10180,0
|
|
20230825,102600,521798370,10180,10180,10180,10180,30
|
|
20230825,102500,521492970,10180,10170,10180,10170,14
|
|
20230825,102400,521350490,10150,10150,10150,10150,0
|
|
20230825,102300,521350490,10150,10150,10150,10150,54
|
|
20230825,102200,520802390,10140,10140,10140,10140,73
|
|
20230825,102100,520062170,10150,10150,10150,10150,0
|
|
20230825,102000,520062170,10150,10150,10150,10150,221
|
|
20230825,101900,517819020,10150,10150,10150,10150,133
|
|
20230825,101800,516469070,10150,10150,10150,10150,21
|
|
20230825,101700,516255920,10150,10150,10150,10150,0
|
|
20230825,101600,516255920,10150,10150,10150,10150,129
|
|
20230825,101500,514946570,10150,10150,10150,10150,0
|
|
20230825,101400,514946570,10150,10140,10180,10140,51
|
|
20230825,101300,514429140,10150,10150,10150,10140,1485
|
|
20230825,101200,499359730,10150,10150,10150,10150,2
|
|
20230825,101100,499339430,10150,10150,10150,10150,62
|
|
20230825,101000,498710130,10160,10160,10160,10160,67
|
|
20230825,100900,498029410,10160,10160,10160,10160,100
|
|
20230825,100800,497013410,10160,10160,10160,10160,0
|
|
20230825,100700,497013410,10160,10160,10160,10130,575
|
|
20230825,100600,491171470,10150,10150,10150,10150,37
|
|
20230825,100500,490795920,10130,10140,10140,10130,907
|
|
20230825,100400,481605440,10140,10120,10140,10120,105
|
|
20230825,100300,480542740,10120,10110,10120,10110,347
|
|
20230825,100200,477031350,10100,10120,10120,10100,5260
|
|
20230825,100100,423846900,10150,10170,10170,10130,2090
|
|
20230825,100000,402660060,10170,10170,10170,10170,0
|
|
20230825,095900,402660060,10170,10170,10170,10170,2
|
|
20230825,095800,402639720,10170,10130,10170,10130,458
|
|
20230825,095700,397983460,10130,10130,10130,10130,606
|
|
20230825,095600,391844680,10170,10170,10170,10170,0
|
|
20230825,095500,391844680,10170,10170,10170,10170,1
|
|
20230825,095400,391834510,10130,10140,10140,10130,151
|
|
20230825,095300,390304840,10130,10170,10180,10130,504
|
|
20230825,095200,385174420,10180,10120,10180,10110,831
|
|
20230825,095100,376770510,10140,10150,10150,10140,2025
|
|
20230825,095000,356236760,10140,10080,10140,10080,248
|
|
20230825,094900,353724500,10080,10190,10190,10070,11819
|
|
20230825,094800,233729710,10190,10190,10190,10190,0
|
|
20230825,094700,233729710,10190,10200,10200,10190,71
|
|
20230825,094600,233006110,10190,10190,10190,10190,0
|
|
20230825,094500,233006110,10190,10190,10190,10190,100
|
|
20230825,094400,231987110,10200,10190,10210,10190,548
|
|
20230825,094300,226392730,10210,10210,10210,10210,4
|
|
20230825,094200,226351890,10190,10210,10210,10190,1554
|
|
20230825,094100,210501500,10220,10250,10250,10220,108
|
|
20230825,094000,209394530,10270,10270,10270,10270,0
|
|
20230825,093900,209394530,10270,10270,10270,10270,0
|
|
20230825,093800,209394530,10270,10210,10270,10200,22
|
|
20230825,093700,209169940,10280,10230,10280,10230,197
|
|
20230825,093600,207145830,10200,10240,10240,10200,41
|
|
20230825,093500,206727490,10230,10220,10230,10220,158
|
|
20230825,093400,205112440,10220,10190,10220,10180,49
|
|
20230825,093300,204613520,10190,10190,10190,10190,1009
|
|
20230825,093200,194331810,10190,10190,10190,10190,0
|
|
20230825,093100,194331810,10190,10190,10240,10190,1857
|
|
20230825,093000,175408880,10190,10190,10190,10190,217
|
|
20230825,092900,173197650,10190,10190,10190,10190,1508
|
|
20230825,092800,157831130,10190,10190,10190,10190,91
|
|
20230825,092700,156903840,10210,10190,10210,10190,244
|
|
20230825,092600,154415000,10190,10200,10200,10190,715
|
|
20230825,092500,147122430,10210,10240,10240,10210,2302
|
|
20230825,092400,123611450,10240,10250,10250,10240,365
|
|
20230825,092300,119870850,10200,10210,10210,10200,1649
|
|
20230825,092200,103047300,10210,10210,10210,10210,50
|
|
20230825,092100,102536800,10220,10240,10240,10220,1198
|
|
20230825,092000,90283670,10260,10230,10260,10230,206
|
|
20230825,091900,88170860,10260,10260,10260,10260,48
|
|
20230825,091800,87678380,10230,10230,10230,10230,35
|
|
20230825,091700,87320330,10260,10280,10280,10260,714
|
|
20230825,091600,79988560,10280,10280,10280,10280,50
|
|
20230825,091500,79474560,10290,10280,10290,10280,60
|
|
20230825,091400,78857750,10270,10270,10280,10270,68
|
|
20230825,091300,78159270,10270,10240,10270,10240,787
|
|
20230825,091200,70092550,10240,10210,10240,10210,62
|
|
20230825,091100,69459470,10210,10220,10220,10210,363
|
|
20230825,091000,65752240,10210,10250,10250,10210,257
|
|
20230825,090900,63126220,10250,10270,10270,10250,783
|
|
20230825,090800,55094010,10260,10270,10270,10260,6
|
|
20230825,090700,55032430,10270,10300,10300,10270,595
|
|
20230825,090600,48903960,10270,10290,10300,10270,218
|
|
20230825,090500,46663460,10290,10240,10290,10240,1037
|
|
20230825,090400,36021820,10230,10220,10230,10220,303
|
|
20230825,090300,32922240,10200,10200,10200,10170,282
|
|
20230825,090200,30048660,10200,10140,10200,10140,565
|
|
20230825,090100,24294120,10140,10140,10170,10140,29
|
|
20230825,090000,23999790,10170,10230,10230,10150,2301
|