577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,183400,51255950,11570,11570,11570,11570,136
|
|
20230825,183300,51255950,11570,11570,11570,11570,0
|
|
20230825,183200,51255950,11570,11570,11570,11570,0
|
|
20230825,183100,51255950,11570,11570,11570,11570,0
|
|
20230825,183000,51255950,11570,11570,11570,11570,0
|
|
20230825,182900,51255950,11570,11570,11570,11570,0
|
|
20230825,182800,51255950,11570,11570,11570,11570,0
|
|
20230825,182700,51255950,11570,11570,11570,11570,0
|
|
20230825,182600,51255950,11570,11570,11570,11570,0
|
|
20230825,182500,51255950,11570,11570,11570,11570,0
|
|
20230825,182400,51255950,11570,11570,11570,11570,0
|
|
20230825,182300,51255950,11570,11570,11570,11570,0
|
|
20230825,182200,51255950,11570,11570,11570,11570,0
|
|
20230825,182100,51255950,11570,11570,11570,11570,0
|
|
20230825,182000,51255950,11570,11570,11570,11570,0
|
|
20230825,181900,51255950,11570,11570,11570,11570,0
|
|
20230825,181800,51255950,11570,11570,11570,11570,0
|
|
20230825,181700,51255950,11570,11570,11570,11570,0
|
|
20230825,181600,51255950,11570,11570,11570,11570,0
|
|
20230825,181500,51255950,11570,11570,11570,11570,0
|
|
20230825,181400,51255950,11570,11570,11570,11570,0
|
|
20230825,181300,51255950,11570,11570,11570,11570,0
|
|
20230825,181200,51255950,11570,11570,11570,11570,0
|
|
20230825,181100,51255950,11570,11570,11570,11570,0
|
|
20230825,181000,51255950,11570,11570,11570,11570,0
|
|
20230825,180900,51255950,11570,11570,11570,11570,0
|
|
20230825,180800,51255950,11570,11570,11570,11570,0
|
|
20230825,180700,51255950,11570,11570,11570,11570,0
|
|
20230825,180600,51255950,11570,11570,11570,11570,0
|
|
20230825,180500,51255950,11570,11570,11570,11570,0
|
|
20230825,180400,51255950,11570,11570,11570,11570,136
|
|
20230825,180300,51255950,11570,11570,11570,11570,0
|
|
20230825,180200,51255950,11570,11570,11570,11570,0
|
|
20230825,180100,51255950,11570,11570,11570,11570,0
|
|
20230825,180000,51255950,11570,11570,11570,11570,0
|
|
20230825,175900,51255950,11570,11570,11570,11570,0
|
|
20230825,175800,51255950,11570,11570,11570,11570,0
|
|
20230825,175700,51255950,11570,11570,11570,11570,0
|
|
20230825,175600,51255950,11570,11570,11570,11570,0
|
|
20230825,175500,51255950,11570,11570,11570,11570,0
|
|
20230825,175400,51255950,11570,11570,11570,11570,0
|
|
20230825,175300,51255950,11570,11570,11570,11570,0
|
|
20230825,175200,51255950,11570,11570,11570,11570,0
|
|
20230825,175100,51255950,11570,11570,11570,11570,0
|
|
20230825,175000,51255950,11570,11570,11570,11570,0
|
|
20230825,174900,51255950,11570,11570,11570,11570,0
|
|
20230825,174800,51255950,11570,11570,11570,11570,0
|
|
20230825,174700,51255950,11570,11570,11570,11570,0
|
|
20230825,174600,51255950,11570,11570,11570,11570,0
|
|
20230825,174500,51255950,11570,11570,11570,11570,0
|
|
20230825,174400,51255950,11570,11570,11570,11570,0
|
|
20230825,174300,51255950,11570,11570,11570,11570,0
|
|
20230825,174200,51255950,11570,11570,11570,11570,0
|
|
20230825,174100,51255950,11570,11570,11570,11570,0
|
|
20230825,174000,51255950,11570,11570,11570,11570,0
|
|
20230825,173900,51255950,11570,11570,11570,11570,0
|
|
20230825,173800,51255950,11570,11570,11570,11570,0
|
|
20230825,173700,51255950,11570,11570,11570,11570,0
|
|
20230825,173600,51255950,11570,11570,11570,11570,0
|
|
20230825,173500,51255950,11570,11570,11570,11570,0
|
|
20230825,173400,51255950,11570,11570,11570,11570,136
|
|
20230825,173300,51255950,11570,11570,11570,11570,0
|
|
20230825,173200,51255950,11570,11570,11570,11570,0
|
|
20230825,173100,51255950,11570,11570,11570,11570,0
|
|
20230825,173000,51255950,11570,11570,11570,11570,0
|
|
20230825,172900,51255950,11570,11570,11570,11570,0
|
|
20230825,172800,51255950,11570,11570,11570,11570,0
|
|
20230825,172700,51255950,11570,11570,11570,11570,0
|
|
20230825,172600,51255950,11570,11570,11570,11570,0
|
|
20230825,172500,51255950,11570,11570,11570,11570,0
|
|
20230825,172400,51255950,11570,11570,11570,11570,0
|
|
20230825,172300,51255950,11570,11570,11570,11570,0
|
|
20230825,172200,51255950,11570,11570,11570,11570,0
|
|
20230825,172100,51255950,11570,11570,11570,11570,0
|
|
20230825,172000,51255950,11570,11570,11570,11570,0
|
|
20230825,171900,51255950,11570,11570,11570,11570,0
|
|
20230825,171800,51255950,11570,11570,11570,11570,0
|
|
20230825,171700,51255950,11570,11570,11570,11570,0
|
|
20230825,171600,51255950,11570,11570,11570,11570,0
|
|
20230825,171500,51255950,11570,11570,11570,11570,0
|
|
20230825,171400,51255950,11570,11570,11570,11570,0
|
|
20230825,171300,51255950,11570,11570,11570,11570,0
|
|
20230825,171200,51255950,11570,11570,11570,11570,0
|
|
20230825,171100,51255950,11570,11570,11570,11570,0
|
|
20230825,171000,51255950,11570,11570,11570,11570,0
|
|
20230825,170900,51255950,11570,11570,11570,11570,0
|
|
20230825,170800,51255950,11570,11570,11570,11570,0
|
|
20230825,170700,51255950,11570,11570,11570,11570,0
|
|
20230825,170600,51255950,11570,11570,11570,11570,0
|
|
20230825,170500,51255950,11570,11570,11570,11570,0
|
|
20230825,170400,51255950,11570,11570,11570,11570,136
|
|
20230825,170300,51255950,11570,11570,11570,11570,0
|
|
20230825,170200,51255950,11570,11570,11570,11570,0
|
|
20230825,170100,51255950,11570,11570,11570,11570,0
|
|
20230825,170000,51255950,11570,11570,11570,11570,0
|
|
20230825,165900,51255950,11570,11570,11570,11570,0
|
|
20230825,165800,51255950,11570,11570,11570,11570,0
|
|
20230825,165700,51255950,11570,11570,11570,11570,0
|
|
20230825,165600,51255950,11570,11570,11570,11570,0
|
|
20230825,165500,51255950,11570,11570,11570,11570,0
|
|
20230825,165400,51255950,11570,11570,11570,11570,0
|
|
20230825,165300,51255950,11570,11570,11570,11570,0
|
|
20230825,165200,51255950,11570,11570,11570,11570,0
|
|
20230825,165100,51255950,11570,11570,11570,11570,0
|
|
20230825,165000,51255950,11570,11570,11570,11570,0
|
|
20230825,164900,51255950,11570,11570,11570,11570,0
|
|
20230825,164800,51255950,11570,11570,11570,11570,0
|
|
20230825,164700,51255950,11570,11570,11570,11570,0
|
|
20230825,164600,51255950,11570,11570,11570,11570,0
|
|
20230825,164500,51255950,11570,11570,11570,11570,0
|
|
20230825,164400,51255950,11570,11570,11570,11570,0
|
|
20230825,164300,51255950,11570,11570,11570,11570,0
|
|
20230825,164200,51255950,11570,11570,11570,11570,0
|
|
20230825,164100,51255950,11570,11570,11570,11570,0
|
|
20230825,164000,51255950,11570,11570,11570,11570,0
|
|
20230825,163900,51255950,11570,11570,11570,11570,0
|
|
20230825,163800,51255950,11570,11570,11570,11570,0
|
|
20230825,163700,51255950,11570,11570,11570,11570,0
|
|
20230825,163600,51255950,11570,11570,11570,11570,0
|
|
20230825,163500,51255950,11570,11570,11570,11570,0
|
|
20230825,163400,51255950,11570,11570,11570,11570,136
|
|
20230825,163300,51255950,11570,11570,11570,11570,0
|
|
20230825,163200,51255950,11570,11570,11570,11570,0
|
|
20230825,163100,51255950,11570,11570,11570,11570,0
|
|
20230825,163000,51255950,11570,11570,11570,11570,0
|
|
20230825,162900,51255950,11570,11570,11570,11570,0
|
|
20230825,162800,51255950,11570,11570,11570,11570,0
|
|
20230825,162700,51255950,11570,11570,11570,11570,0
|
|
20230825,162600,51255950,11570,11570,11570,11570,0
|
|
20230825,162500,51255950,11570,11570,11570,11570,0
|
|
20230825,162400,51255950,11570,11570,11570,11570,0
|
|
20230825,162300,51255950,11570,11570,11570,11570,0
|
|
20230825,162200,51255950,11570,11570,11570,11570,0
|
|
20230825,162100,51255950,11570,11570,11570,11570,0
|
|
20230825,162000,51255950,11570,11570,11570,11570,0
|
|
20230825,161900,51255950,11570,11570,11570,11570,0
|
|
20230825,161800,51255950,11570,11570,11570,11570,0
|
|
20230825,161700,51255950,11570,11570,11570,11570,0
|
|
20230825,161600,51255950,11570,11570,11570,11570,0
|
|
20230825,161500,51255950,11570,11570,11570,11570,0
|
|
20230825,161400,51255950,11570,11570,11570,11570,0
|
|
20230825,161300,51255950,11570,11570,11570,11570,0
|
|
20230825,161200,51255950,11570,11570,11570,11570,0
|
|
20230825,161100,51255950,11570,11570,11570,11570,0
|
|
20230825,161000,51255950,11570,11570,11570,11570,0
|
|
20230825,160900,51255950,11570,11570,11570,11570,0
|
|
20230825,160800,51255950,11570,11570,11570,11570,0
|
|
20230825,160700,51255950,11570,11570,11570,11570,0
|
|
20230825,160600,51255950,11570,11570,11570,11570,0
|
|
20230825,160500,51255950,11570,11570,11570,11570,0
|
|
20230825,160400,51255950,11570,11570,11570,11570,136
|
|
20230825,160300,51255950,11570,11570,11570,11570,0
|
|
20230825,160200,51255950,11570,11570,11570,11570,0
|
|
20230825,160100,51255950,11570,11570,11570,11570,0
|
|
20230825,160000,51255950,11570,11570,11570,11570,0
|
|
20230825,155900,51255950,11570,11570,11570,11570,0
|
|
20230825,155800,51255950,11570,11570,11570,11570,0
|
|
20230825,155700,51255950,11570,11570,11570,11570,0
|
|
20230825,155600,51255950,11570,11570,11570,11570,0
|
|
20230825,155500,51255950,11570,11570,11570,11570,0
|
|
20230825,155400,51255950,11570,11570,11570,11570,0
|
|
20230825,155300,51255950,11570,11570,11570,11570,0
|
|
20230825,155200,51255950,11570,11570,11570,11570,0
|
|
20230825,155100,51255950,11570,11570,11570,11570,0
|
|
20230825,155000,51255950,11570,11570,11570,11570,0
|
|
20230825,154900,51255950,11570,11570,11570,11570,0
|
|
20230825,154800,51255950,11570,11570,11570,11570,0
|
|
20230825,154700,51255950,11570,11570,11570,11570,0
|
|
20230825,154600,51255950,11570,11570,11570,11570,0
|
|
20230825,154500,51255950,11570,11570,11570,11570,0
|
|
20230825,154400,51255950,11570,11570,11570,11570,0
|
|
20230825,154300,51255950,11570,11570,11570,11570,0
|
|
20230825,154200,51255950,11570,11570,11570,11570,0
|
|
20230825,154100,51255950,11570,11570,11570,11570,0
|
|
20230825,154000,51255950,11570,11570,11570,11570,0
|
|
20230825,153900,51255950,11570,11570,11570,11570,0
|
|
20230825,153800,51255950,11570,11570,11570,11570,0
|
|
20230825,153700,51255950,11570,11570,11570,11570,0
|
|
20230825,153600,51255950,11570,11570,11570,11570,0
|
|
20230825,153500,51255950,11570,11570,11570,11570,0
|
|
20230825,153400,51255950,11570,11570,11570,11570,136
|
|
20230825,153300,51255950,11570,11570,11570,11570,0
|
|
20230825,153200,51255950,11570,11570,11570,11570,0
|
|
20230825,153100,51255950,11570,11570,11570,11570,0
|
|
20230825,153000,51255950,11570,11570,11570,11570,136
|
|
20230825,152900,49682430,11560,11560,11560,11560,0
|
|
20230825,152800,49682430,11560,11560,11560,11560,0
|
|
20230825,152700,49682430,11560,11560,11560,11560,0
|
|
20230825,152600,49682430,11560,11560,11560,11560,0
|
|
20230825,152500,49682430,11560,11560,11560,11560,0
|
|
20230825,152400,49682430,11560,11560,11560,11560,0
|
|
20230825,152300,49682430,11560,11560,11560,11560,0
|
|
20230825,152200,49682430,11560,11560,11560,11560,0
|
|
20230825,152100,49682430,11560,11560,11560,11560,0
|
|
20230825,152000,49682430,11560,11560,11560,11560,0
|
|
20230825,151900,49682430,11560,11570,11570,11560,161
|
|
20230825,151800,47819960,11570,11570,11570,11570,0
|
|
20230825,151700,47819960,11570,11570,11570,11570,5
|
|
20230825,151600,47762110,11580,11580,11580,11580,0
|
|
20230825,151500,47762110,11580,11570,11580,11570,14
|
|
20230825,151400,47600080,11580,11570,11580,11570,46
|
|
20230825,151300,47067680,11570,11570,11570,11570,0
|
|
20230825,151200,47067680,11570,11580,11580,11570,17
|
|
20230825,151100,46870980,11570,11570,11570,11570,1
|
|
20230825,151000,46859410,11570,11570,11570,11570,2
|
|
20230825,150900,46836270,11570,11570,11570,11570,5
|
|
20230825,150800,46778420,11570,11570,11570,11570,0
|
|
20230825,150700,46778420,11570,11570,11570,11570,11
|
|
20230825,150600,46651150,11570,11570,11570,11570,0
|
|
20230825,150500,46651150,11570,11570,11570,11570,4
|
|
20230825,150400,46604870,11580,11580,11580,11580,0
|
|
20230825,150300,46604870,11580,11580,11580,11580,0
|
|
20230825,150200,46604870,11580,11580,11580,11580,0
|
|
20230825,150100,46604870,11580,11580,11580,11580,0
|
|
20230825,150000,46604870,11580,11580,11580,11580,10
|
|
20230825,145900,46489070,11580,11580,11580,11580,0
|
|
20230825,145800,46489070,11580,11590,11590,11580,418
|
|
20230825,145700,41648430,11580,11580,11580,11580,0
|
|
20230825,145600,41648430,11580,11580,11580,11580,0
|
|
20230825,145500,41648430,11580,11580,11580,11580,9
|
|
20230825,145400,41544210,11580,11580,11580,11580,15
|
|
20230825,145300,41370510,11580,11580,11580,11580,0
|
|
20230825,145200,41370510,11580,11580,11580,11580,57
|
|
20230825,145100,40710450,11580,11580,11580,11580,0
|
|
20230825,145000,40710450,11580,11580,11580,11580,3
|
|
20230825,144900,40675710,11580,11590,11590,11580,17
|
|
20230825,144800,40478840,11580,11580,11580,11580,0
|
|
20230825,144700,40478840,11580,11610,11610,11580,36
|
|
20230825,144600,40061000,11610,11610,11610,11610,0
|
|
20230825,144500,40061000,11610,11610,11610,11610,0
|
|
20230825,144400,40061000,11610,11610,11610,11610,0
|
|
20230825,144300,40061000,11610,11610,11610,11610,20
|
|
20230825,144200,39828800,11610,11610,11610,11610,0
|
|
20230825,144100,39828800,11610,11610,11610,11610,0
|
|
20230825,144000,39828800,11610,11610,11610,11610,0
|
|
20230825,143900,39828800,11610,11610,11610,11610,0
|
|
20230825,143800,39828800,11610,11610,11610,11610,0
|
|
20230825,143700,39828800,11610,11580,11610,11580,53
|
|
20230825,143600,39213620,11580,11580,11580,11580,0
|
|
20230825,143500,39213620,11580,11580,11580,11580,2
|
|
20230825,143400,39190460,11580,11580,11580,11580,6
|
|
20230825,143300,39120980,11580,11580,11580,11580,0
|
|
20230825,143200,39120980,11580,11590,11590,11580,7
|
|
20230825,143100,39039880,11580,11580,11580,11580,0
|
|
20230825,143000,39039880,11580,11580,11580,11580,3
|
|
20230825,142900,39005140,11580,11580,11580,11580,6
|
|
20230825,142800,38935660,11580,11580,11580,11580,6
|
|
20230825,142700,38866180,11580,11580,11580,11580,0
|
|
20230825,142600,38866180,11580,11580,11580,11580,6
|
|
20230825,142500,38796700,11580,11580,11580,11580,6
|
|
20230825,142400,38727220,11580,11580,11580,11580,0
|
|
20230825,142300,38727220,11580,11580,11580,11580,6
|
|
20230825,142200,38657740,11580,11580,11580,11580,6
|
|
20230825,142100,38588260,11580,11580,11580,11580,0
|
|
20230825,142000,38588260,11580,11580,11580,11580,6
|
|
20230825,141900,38518780,11580,11600,11600,11580,25
|
|
20230825,141800,38228940,11600,11600,11600,11600,0
|
|
20230825,141700,38228940,11600,11600,11600,11600,6
|
|
20230825,141600,38159340,11600,11600,11600,11600,8
|
|
20230825,141500,38066540,11600,11600,11600,11600,5
|
|
20230825,141400,38008540,11600,11600,11600,11600,6
|
|
20230825,141300,37938940,11600,11600,11600,11600,0
|
|
20230825,141200,37938940,11600,11580,11600,11580,67
|
|
20230825,141100,37161900,11580,11580,11580,11580,6
|
|
20230825,141000,37092420,11580,11580,11580,11580,5
|
|
20230825,140900,37034520,11580,11580,11580,11580,11
|
|
20230825,140800,36907140,11580,11580,11580,11580,20
|
|
20230825,140700,36675540,11580,11580,11580,11580,0
|
|
20230825,140600,36675540,11580,11580,11580,11580,6
|
|
20230825,140500,36606060,11580,11590,11590,11580,48
|
|
20230825,140400,36049920,11590,11590,11590,11590,0
|
|
20230825,140300,36049920,11590,11590,11590,11590,6
|
|
20230825,140200,35980380,11590,11590,11590,11590,0
|
|
20230825,140100,35980380,11590,11590,11590,11590,5
|
|
20230825,140000,35922430,11590,11590,11590,11590,6
|
|
20230825,135900,35852890,11600,11600,11600,11600,0
|
|
20230825,135800,35852890,11600,11600,11600,11600,10
|
|
20230825,135700,35736890,11600,11600,11600,11600,67
|
|
20230825,135600,34959690,11600,11600,11600,11600,322
|
|
20230825,135500,31224490,11600,11600,11600,11600,0
|
|
20230825,135400,31224490,11600,11600,11600,11600,0
|
|
20230825,135300,31224490,11600,11600,11600,11600,0
|
|
20230825,135200,31224490,11600,11600,11600,11600,0
|
|
20230825,135100,31224490,11600,11600,11600,11600,0
|
|
20230825,135000,31224490,11600,11600,11600,11600,0
|
|
20230825,134900,31224490,11600,11600,11600,11600,1
|
|
20230825,134800,31212890,11610,11610,11610,11610,0
|
|
20230825,134700,31212890,11610,11610,11610,11610,0
|
|
20230825,134600,31212890,11610,11610,11610,11610,0
|
|
20230825,134500,31212890,11610,11610,11610,11610,0
|
|
20230825,134400,31212890,11610,11610,11610,11610,0
|
|
20230825,134300,31212890,11610,11610,11610,11610,223
|
|
20230825,134200,28623860,11610,11620,11620,11610,173
|
|
20230825,134100,26614220,11630,11630,11630,11630,0
|
|
20230825,134000,26614220,11630,11630,11630,11630,0
|
|
20230825,133900,26614220,11630,11630,11630,11630,0
|
|
20230825,133800,26614220,11630,11630,11630,11630,0
|
|
20230825,133700,26614220,11630,11630,11630,11630,0
|
|
20230825,133600,26614220,11630,11630,11630,11630,0
|
|
20230825,133500,26614220,11630,11630,11630,11630,0
|
|
20230825,133400,26614220,11630,11630,11630,11630,0
|
|
20230825,133300,26614220,11630,11630,11630,11630,0
|
|
20230825,133200,26614220,11630,11630,11630,11630,0
|
|
20230825,133100,26614220,11630,11630,11630,11630,0
|
|
20230825,133000,26614220,11630,11630,11630,11630,60
|
|
20230825,132900,25916420,11630,11630,11630,11630,7
|
|
20230825,132800,25835010,11610,11610,11610,11610,0
|
|
20230825,132700,25835010,11610,11620,11620,11610,8
|
|
20230825,132600,25742080,11620,11620,11620,11620,0
|
|
20230825,132500,25742080,11620,11620,11620,11620,200
|
|
20230825,132400,23418080,11620,11620,11620,11620,5
|
|
20230825,132300,23359980,11630,11630,11630,11630,30
|
|
20230825,132200,23011080,11630,11630,11630,11630,0
|
|
20230825,132100,23011080,11630,11630,11630,11630,0
|
|
20230825,132000,23011080,11630,11630,11630,11630,1
|
|
20230825,131900,22999450,11630,11630,11630,11630,0
|
|
20230825,131800,22999450,11630,11630,11630,11630,106
|
|
20230825,131700,21766670,11650,11650,11650,11650,0
|
|
20230825,131600,21766670,11650,11650,11650,11650,0
|
|
20230825,131500,21766670,11650,11650,11650,11650,0
|
|
20230825,131400,21766670,11650,11650,11650,11650,0
|
|
20230825,131300,21766670,11650,11650,11650,11650,0
|
|
20230825,131200,21766670,11650,11650,11650,11650,0
|
|
20230825,131100,21766670,11650,11650,11650,11650,0
|
|
20230825,131000,21766670,11650,11650,11650,11650,0
|
|
20230825,130900,21766670,11650,11650,11650,11650,0
|
|
20230825,130800,21766670,11650,11650,11650,11650,0
|
|
20230825,130700,21766670,11650,11650,11650,11650,0
|
|
20230825,130600,21766670,11650,11650,11650,11650,0
|
|
20230825,130500,21766670,11650,11650,11650,11650,0
|
|
20230825,130400,21766670,11650,11650,11650,11650,6
|
|
20230825,130300,21696770,11630,11640,11650,11630,134
|
|
20230825,130200,20135720,11640,11640,11640,11640,1
|
|
20230825,130100,20124080,11630,11630,11630,11630,0
|
|
20230825,130000,20124080,11630,11640,11640,11630,90
|
|
20230825,125900,19077340,11630,11630,11630,11630,0
|
|
20230825,125800,19077340,11630,11630,11630,11630,0
|
|
20230825,125700,19077340,11630,11630,11630,11630,0
|
|
20230825,125600,19077340,11630,11630,11630,11630,0
|
|
20230825,125500,19077340,11630,11630,11630,11630,0
|
|
20230825,125400,19077340,11630,11630,11630,11630,0
|
|
20230825,125300,19077340,11630,11630,11630,11630,0
|
|
20230825,125200,19077340,11630,11630,11630,11630,0
|
|
20230825,125100,19077340,11630,11630,11630,11630,0
|
|
20230825,125000,19077340,11630,11630,11630,11630,1
|
|
20230825,124900,19065710,11630,11630,11630,11630,0
|
|
20230825,124800,19065710,11630,11630,11630,11630,0
|
|
20230825,124700,19065710,11630,11630,11630,11630,0
|
|
20230825,124600,19065710,11630,11630,11630,11630,0
|
|
20230825,124500,19065710,11630,11630,11630,11630,2
|
|
20230825,124400,19042450,11630,11630,11630,11630,122
|
|
20230825,124300,17623590,11630,11630,11630,11630,50
|
|
20230825,124200,17042090,11630,11630,11630,11630,0
|
|
20230825,124100,17042090,11630,11630,11630,11630,9
|
|
20230825,124000,16937420,11630,11630,11630,11630,0
|
|
20230825,123900,16937420,11630,11630,11630,11630,0
|
|
20230825,123800,16937420,11630,11630,11630,11630,0
|
|
20230825,123700,16937420,11630,11630,11630,11630,0
|
|
20230825,123600,16937420,11630,11630,11630,11630,0
|
|
20230825,123500,16937420,11630,11630,11630,11630,0
|
|
20230825,123400,16937420,11630,11630,11630,11630,1
|
|
20230825,123300,16925790,11630,11630,11630,11630,0
|
|
20230825,123200,16925790,11630,11630,11630,11630,0
|
|
20230825,123100,16925790,11630,11630,11630,11630,0
|
|
20230825,123000,16925790,11630,11630,11630,11630,1
|
|
20230825,122900,16914160,11630,11630,11630,11630,0
|
|
20230825,122800,16914160,11630,11630,11630,11630,0
|
|
20230825,122700,16914160,11630,11630,11630,11630,0
|
|
20230825,122600,16914160,11630,11630,11630,11630,0
|
|
20230825,122500,16914160,11630,11630,11630,11630,0
|
|
20230825,122400,16914160,11630,11630,11630,11630,0
|
|
20230825,122300,16914160,11630,11630,11630,11630,0
|
|
20230825,122200,16914160,11630,11630,11630,11630,0
|
|
20230825,122100,16914160,11630,11630,11630,11630,0
|
|
20230825,122000,16914160,11630,11630,11630,11630,0
|
|
20230825,121900,16914160,11630,11630,11630,11630,0
|
|
20230825,121800,16914160,11630,11630,11630,11630,0
|
|
20230825,121700,16914160,11630,11630,11630,11630,0
|
|
20230825,121600,16914160,11630,11630,11630,11630,0
|
|
20230825,121500,16914160,11630,11630,11630,11630,1
|
|
20230825,121400,16902530,11620,11620,11620,11620,0
|
|
20230825,121300,16902530,11620,11620,11620,11620,0
|
|
20230825,121200,16902530,11620,11620,11620,11620,0
|
|
20230825,121100,16902530,11620,11620,11620,11620,0
|
|
20230825,121000,16902530,11620,11620,11620,11620,1
|
|
20230825,120900,16890910,11620,11620,11620,11620,9
|
|
20230825,120800,16786330,11620,11620,11620,11620,0
|
|
20230825,120700,16786330,11620,11620,11620,11620,0
|
|
20230825,120600,16786330,11620,11620,11620,11620,0
|
|
20230825,120500,16786330,11620,11620,11620,11620,0
|
|
20230825,120400,16786330,11620,11620,11620,11620,0
|
|
20230825,120300,16786330,11620,11620,11620,11620,0
|
|
20230825,120200,16786330,11620,11620,11620,11620,0
|
|
20230825,120100,16786330,11620,11620,11620,11620,0
|
|
20230825,120000,16786330,11620,11620,11620,11620,1
|
|
20230825,115900,16774710,11660,11660,11660,11660,0
|
|
20230825,115800,16774710,11660,11660,11660,11660,0
|
|
20230825,115700,16774710,11660,11620,11660,11620,11
|
|
20230825,115600,16646510,11620,11620,11620,11620,0
|
|
20230825,115500,16646510,11620,11620,11620,11620,1
|
|
20230825,115400,16634890,11620,11620,11620,11620,0
|
|
20230825,115300,16634890,11620,11620,11620,11620,0
|
|
20230825,115200,16634890,11620,11620,11620,11620,10
|
|
20230825,115100,16518690,11620,11620,11620,11620,0
|
|
20230825,115000,16518690,11620,11650,11650,11620,5
|
|
20230825,114900,16460470,11650,11650,11650,11650,1
|
|
20230825,114800,16448820,11620,11620,11620,11620,0
|
|
20230825,114700,16448820,11620,11620,11620,11620,0
|
|
20230825,114600,16448820,11620,11620,11620,11620,0
|
|
20230825,114500,16448820,11620,11620,11620,11620,0
|
|
20230825,114400,16448820,11620,11620,11620,11620,0
|
|
20230825,114300,16448820,11620,11620,11620,11620,0
|
|
20230825,114200,16448820,11620,11620,11620,11620,0
|
|
20230825,114100,16448820,11620,11620,11620,11620,0
|
|
20230825,114000,16448820,11620,11620,11620,11620,1
|
|
20230825,113900,16437200,11620,11620,11620,11620,0
|
|
20230825,113800,16437200,11620,11620,11620,11620,0
|
|
20230825,113700,16437200,11620,11620,11620,11620,0
|
|
20230825,113600,16437200,11620,11620,11620,11620,0
|
|
20230825,113500,16437200,11620,11620,11620,11620,1
|
|
20230825,113400,16425580,11620,11620,11620,11620,0
|
|
20230825,113300,16425580,11620,11620,11620,11620,0
|
|
20230825,113200,16425580,11620,11620,11620,11620,4
|
|
20230825,113100,16379100,11620,11620,11620,11620,11
|
|
20230825,113000,16251280,11620,11620,11620,11620,0
|
|
20230825,112900,16251280,11620,11620,11620,11620,6
|
|
20230825,112800,16181560,11620,11620,11620,11620,0
|
|
20230825,112700,16181560,11620,11620,11620,11620,4
|
|
20230825,112600,16135080,11620,11620,11620,11620,0
|
|
20230825,112500,16135080,11620,11620,11620,11620,1
|
|
20230825,112400,16123460,11620,11620,11620,11620,3
|
|
20230825,112300,16088600,11620,11620,11620,11620,0
|
|
20230825,112200,16088600,11620,11620,11620,11620,4
|
|
20230825,112100,16042120,11620,11620,11620,11620,0
|
|
20230825,112000,16042120,11620,11620,11620,11620,3
|
|
20230825,111900,16007260,11660,11660,11660,11660,0
|
|
20230825,111800,16007260,11660,11660,11660,11660,0
|
|
20230825,111700,16007260,11660,11660,11660,11660,0
|
|
20230825,111600,16007260,11660,11660,11660,11660,0
|
|
20230825,111500,16007260,11660,11660,11660,11660,1
|
|
20230825,111400,15995600,11620,11620,11620,11620,0
|
|
20230825,111300,15995600,11620,11620,11620,11620,20
|
|
20230825,111200,15763200,11620,11620,11620,11620,0
|
|
20230825,111100,15763200,11620,11620,11620,11620,0
|
|
20230825,111000,15763200,11620,11620,11620,11620,0
|
|
20230825,110900,15763200,11620,11620,11620,11620,0
|
|
20230825,110800,15763200,11620,11620,11620,11620,0
|
|
20230825,110700,15763200,11620,11620,11620,11620,0
|
|
20230825,110600,15763200,11620,11620,11620,11620,0
|
|
20230825,110500,15763200,11620,11620,11620,11620,0
|
|
20230825,110400,15763200,11620,11620,11620,11620,0
|
|
20230825,110300,15763200,11620,11620,11620,11620,20
|
|
20230825,110200,15530800,11660,11660,11660,11660,0
|
|
20230825,110100,15530800,11660,11660,11660,11660,0
|
|
20230825,110000,15530800,11660,11660,11660,11660,1
|
|
20230825,105900,15519140,11620,11620,11620,11620,0
|
|
20230825,105800,15519140,11620,11620,11620,11620,0
|
|
20230825,105700,15519140,11620,11620,11620,11620,0
|
|
20230825,105600,15519140,11620,11620,11620,11620,0
|
|
20230825,105500,15519140,11620,11620,11620,11620,0
|
|
20230825,105400,15519140,11620,11620,11620,11620,0
|
|
20230825,105300,15519140,11620,11620,11620,11620,0
|
|
20230825,105200,15519140,11620,11620,11620,11620,0
|
|
20230825,105100,15519140,11620,11620,11620,11620,0
|
|
20230825,105000,15519140,11620,11620,11620,11620,30
|
|
20230825,104900,15170540,11620,11620,11620,11620,0
|
|
20230825,104800,15170540,11620,11650,11650,11620,119
|
|
20230825,104700,13784610,11650,11620,11650,11620,175
|
|
20230825,104600,11749430,11620,11620,11620,11620,0
|
|
20230825,104500,11749430,11620,11630,11630,11620,19
|
|
20230825,104400,11528480,11630,11630,11630,11630,0
|
|
20230825,104300,11528480,11630,11630,11630,11630,0
|
|
20230825,104200,11528480,11630,11630,11630,11630,0
|
|
20230825,104100,11528480,11630,11630,11630,11630,0
|
|
20230825,104000,11528480,11630,11630,11630,11630,0
|
|
20230825,103900,11528480,11630,11630,11630,11630,0
|
|
20230825,103800,11528480,11630,11630,11630,11630,0
|
|
20230825,103700,11528480,11630,11630,11630,11630,0
|
|
20230825,103600,11528480,11630,11630,11630,11630,1
|
|
20230825,103500,11516850,11650,11650,11650,11650,0
|
|
20230825,103400,11516850,11650,11650,11650,11650,0
|
|
20230825,103300,11516850,11650,11650,11650,11650,0
|
|
20230825,103200,11516850,11650,11650,11650,11650,0
|
|
20230825,103100,11516850,11650,11650,11650,11650,0
|
|
20230825,103000,11516850,11650,11650,11650,11650,0
|
|
20230825,102900,11516850,11650,11650,11650,11650,1
|
|
20230825,102800,11505200,11620,11620,11620,11620,0
|
|
20230825,102700,11505200,11620,11620,11620,11620,5
|
|
20230825,102600,11447100,11620,11620,11620,11620,0
|
|
20230825,102500,11447100,11620,11620,11620,11620,0
|
|
20230825,102400,11447100,11620,11620,11620,11620,30
|
|
20230825,102300,11098500,11620,11620,11620,11620,0
|
|
20230825,102200,11098500,11620,11620,11620,11620,56
|
|
20230825,102100,10447780,11620,11620,11620,11620,0
|
|
20230825,102000,10447780,11620,11620,11620,11620,0
|
|
20230825,101900,10447780,11620,11620,11620,11620,0
|
|
20230825,101800,10447780,11620,11620,11620,11620,0
|
|
20230825,101700,10447780,11620,11620,11620,11620,0
|
|
20230825,101600,10447780,11620,11620,11620,11620,0
|
|
20230825,101500,10447780,11620,11620,11620,11620,0
|
|
20230825,101400,10447780,11620,11620,11620,11620,0
|
|
20230825,101300,10447780,11620,11620,11620,11620,70
|
|
20230825,101200,9634380,11620,11620,11620,11620,17
|
|
20230825,101100,9436840,11620,11620,11620,11620,0
|
|
20230825,101000,9436840,11620,11620,11620,11620,4
|
|
20230825,100900,9390360,11610,11610,11610,11610,130
|
|
20230825,100800,7881060,11610,11610,11610,11610,151
|
|
20230825,100700,6127950,11610,11610,11610,11610,14
|
|
20230825,100600,5965410,11610,11610,11610,11610,2
|
|
20230825,100500,5942190,11610,11610,11610,11610,30
|
|
20230825,100400,5593890,11610,11610,11610,11610,0
|
|
20230825,100300,5593890,11610,11610,11610,11610,0
|
|
20230825,100200,5593890,11610,11610,11610,11610,0
|
|
20230825,100100,5593890,11610,11610,11610,11610,0
|
|
20230825,100000,5593890,11610,11610,11610,11610,16
|
|
20230825,095900,5408130,11610,11610,11610,11610,0
|
|
20230825,095800,5408130,11610,11610,11610,11610,1
|
|
20230825,095700,5396520,11610,11610,11610,11610,0
|
|
20230825,095600,5396520,11610,11610,11610,11610,47
|
|
20230825,095500,4850850,11610,11610,11610,11610,0
|
|
20230825,095400,4850850,11610,11610,11610,11610,0
|
|
20230825,095300,4850850,11610,11630,11630,11610,80
|
|
20230825,095200,3921020,11640,11640,11640,11640,20
|
|
20230825,095100,3688220,11650,11650,11650,11650,5
|
|
20230825,095000,3629970,11650,11650,11650,11650,0
|
|
20230825,094900,3629970,11650,11650,11650,11650,30
|
|
20230825,094800,3280470,11660,11660,11660,11660,0
|
|
20230825,094700,3280470,11660,11660,11660,11660,0
|
|
20230825,094600,3280470,11660,11660,11660,11660,0
|
|
20230825,094500,3280470,11660,11660,11660,11660,30
|
|
20230825,094400,2930670,11670,11670,11670,11670,0
|
|
20230825,094300,2930670,11670,11670,11670,11670,0
|
|
20230825,094200,2930670,11670,11670,11670,11670,0
|
|
20230825,094100,2930670,11670,11670,11670,11670,0
|
|
20230825,094000,2930670,11670,11670,11670,11670,0
|
|
20230825,093900,2930670,11670,11620,11670,11620,80
|
|
20230825,093800,1998610,11620,11620,11620,11620,1
|
|
20230825,093700,1986990,11620,11620,11620,11620,1
|
|
20230825,093600,1975370,11620,11620,11620,11620,4
|
|
20230825,093500,1928890,11620,11620,11620,11620,0
|
|
20230825,093400,1928890,11620,11620,11620,11620,0
|
|
20230825,093300,1928890,11620,11620,11620,11620,30
|
|
20230825,093200,1580290,11620,11620,11620,11620,0
|
|
20230825,093100,1580290,11620,11620,11620,11620,30
|
|
20230825,093000,1231690,11620,11620,11620,11620,1
|
|
20230825,092900,1220070,11610,11610,11610,11610,0
|
|
20230825,092800,1220070,11610,11610,11610,11610,0
|
|
20230825,092700,1220070,11610,11610,11610,11610,1
|
|
20230825,092600,1208460,11620,11620,11620,11620,4
|
|
20230825,092500,1161980,11620,11620,11620,11620,0
|
|
20230825,092400,1161980,11620,11620,11620,11620,0
|
|
20230825,092300,1161980,11620,11620,11620,11620,4
|
|
20230825,092200,1115500,11620,11620,11620,11620,0
|
|
20230825,092100,1115500,11620,11620,11620,11620,0
|
|
20230825,092000,1115500,11620,11620,11620,11620,22
|
|
20230825,091900,859860,11600,11600,11600,11600,0
|
|
20230825,091800,859860,11600,11600,11600,11600,0
|
|
20230825,091700,859860,11600,11600,11600,11600,0
|
|
20230825,091600,859860,11600,11600,11600,11600,0
|
|
20230825,091500,859860,11600,11600,11600,11600,0
|
|
20230825,091400,859860,11600,11600,11600,11600,0
|
|
20230825,091300,859860,11600,11600,11600,11600,1
|
|
20230825,091200,848260,11620,11620,11620,11620,0
|
|
20230825,091100,848260,11620,11620,11620,11620,0
|
|
20230825,091000,848260,11620,11620,11620,11620,0
|
|
20230825,090900,848260,11620,11620,11620,11620,5
|
|
20230825,090800,790160,11620,11620,11620,11620,0
|
|
20230825,090700,790160,11620,11620,11620,11620,0
|
|
20230825,090600,790160,11620,11620,11620,11620,0
|
|
20230825,090500,790160,11620,11620,11620,11620,0
|
|
20230825,090400,790160,11620,11620,11620,11620,0
|
|
20230825,090300,790160,11620,11620,11620,11620,0
|
|
20230825,090200,790160,11620,11620,11620,11620,0
|
|
20230825,090100,790160,11620,11620,11620,11620,0
|
|
20230825,090000,790160,11620,11620,11620,11620,68
|