591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184800,715044730,17190,17190,17190,17190,1236
|
|
20230825,184700,715044730,17190,17190,17190,17190,0
|
|
20230825,184600,715044730,17190,17190,17190,17190,0
|
|
20230825,184500,715044730,17190,17190,17190,17190,0
|
|
20230825,184400,715044730,17190,17190,17190,17190,0
|
|
20230825,184300,715044730,17190,17190,17190,17190,0
|
|
20230825,184200,715044730,17190,17190,17190,17190,0
|
|
20230825,184100,715044730,17190,17190,17190,17190,0
|
|
20230825,184000,715044730,17190,17190,17190,17190,0
|
|
20230825,183900,715044730,17190,17190,17190,17190,0
|
|
20230825,183800,715044730,17190,17190,17190,17190,0
|
|
20230825,183700,715044730,17190,17190,17190,17190,0
|
|
20230825,183600,715044730,17190,17190,17190,17190,0
|
|
20230825,183500,715044730,17190,17190,17190,17190,0
|
|
20230825,183400,715044730,17190,17190,17190,17190,0
|
|
20230825,183300,715044730,17190,17190,17190,17190,0
|
|
20230825,183200,715044730,17190,17190,17190,17190,0
|
|
20230825,183100,715044730,17190,17190,17190,17190,0
|
|
20230825,183000,715044730,17190,17190,17190,17190,0
|
|
20230825,182900,715044730,17190,17190,17190,17190,0
|
|
20230825,182800,715044730,17190,17190,17190,17190,0
|
|
20230825,182700,715044730,17190,17190,17190,17190,0
|
|
20230825,182600,715044730,17190,17190,17190,17190,0
|
|
20230825,182500,715044730,17190,17190,17190,17190,0
|
|
20230825,182400,715044730,17190,17190,17190,17190,0
|
|
20230825,182300,715044730,17190,17190,17190,17190,0
|
|
20230825,182200,715044730,17190,17190,17190,17190,0
|
|
20230825,182100,715044730,17190,17190,17190,17190,0
|
|
20230825,182000,715044730,17190,17190,17190,17190,0
|
|
20230825,181900,715044730,17190,17190,17190,17190,0
|
|
20230825,181800,715044730,17190,17190,17190,17190,1236
|
|
20230825,181700,715044730,17190,17190,17190,17190,0
|
|
20230825,181600,715044730,17190,17190,17190,17190,0
|
|
20230825,181500,715044730,17190,17190,17190,17190,0
|
|
20230825,181400,715044730,17190,17190,17190,17190,0
|
|
20230825,181300,715044730,17190,17190,17190,17190,0
|
|
20230825,181200,715044730,17190,17190,17190,17190,0
|
|
20230825,181100,715044730,17190,17190,17190,17190,0
|
|
20230825,181000,715044730,17190,17190,17190,17190,0
|
|
20230825,180900,715044730,17190,17190,17190,17190,0
|
|
20230825,180800,715044730,17190,17190,17190,17190,0
|
|
20230825,180700,715044730,17190,17190,17190,17190,0
|
|
20230825,180600,715044730,17190,17190,17190,17190,0
|
|
20230825,180500,715044730,17190,17190,17190,17190,0
|
|
20230825,180400,715044730,17190,17190,17190,17190,0
|
|
20230825,180300,715044730,17190,17190,17190,17190,0
|
|
20230825,180200,715044730,17190,17190,17190,17190,0
|
|
20230825,180100,715044730,17190,17190,17190,17190,0
|
|
20230825,180000,715044730,17190,17190,17190,17190,0
|
|
20230825,175900,715044730,17190,17190,17190,17190,0
|
|
20230825,175800,715044730,17190,17190,17190,17190,0
|
|
20230825,175700,715044730,17190,17190,17190,17190,0
|
|
20230825,175600,715044730,17190,17190,17190,17190,0
|
|
20230825,175500,715044730,17190,17190,17190,17190,0
|
|
20230825,175400,715044730,17190,17190,17190,17190,0
|
|
20230825,175300,715044730,17190,17190,17190,17190,0
|
|
20230825,175200,715044730,17190,17190,17190,17190,0
|
|
20230825,175100,715044730,17190,17190,17190,17190,0
|
|
20230825,175000,715044730,17190,17190,17190,17190,0
|
|
20230825,174900,715044730,17190,17190,17190,17190,0
|
|
20230825,174800,715044730,17190,17190,17190,17190,1236
|
|
20230825,174700,715044730,17190,17190,17190,17190,0
|
|
20230825,174600,715044730,17190,17190,17190,17190,0
|
|
20230825,174500,715044730,17190,17190,17190,17190,0
|
|
20230825,174400,715044730,17190,17190,17190,17190,0
|
|
20230825,174300,715044730,17190,17190,17190,17190,0
|
|
20230825,174200,715044730,17190,17190,17190,17190,0
|
|
20230825,174100,715044730,17190,17190,17190,17190,0
|
|
20230825,174000,715044730,17190,17190,17190,17190,0
|
|
20230825,173900,715044730,17190,17190,17190,17190,0
|
|
20230825,173800,715044730,17190,17190,17190,17190,0
|
|
20230825,173700,715044730,17190,17190,17190,17190,0
|
|
20230825,173600,715044730,17190,17190,17190,17190,0
|
|
20230825,173500,715044730,17190,17190,17190,17190,0
|
|
20230825,173400,715044730,17190,17190,17190,17190,0
|
|
20230825,173300,715044730,17190,17190,17190,17190,0
|
|
20230825,173200,715044730,17190,17190,17190,17190,0
|
|
20230825,173100,715044730,17190,17190,17190,17190,0
|
|
20230825,173000,715044730,17190,17190,17190,17190,0
|
|
20230825,172900,715044730,17190,17190,17190,17190,0
|
|
20230825,172800,715044730,17190,17190,17190,17190,0
|
|
20230825,172700,715044730,17190,17190,17190,17190,0
|
|
20230825,172600,715044730,17190,17190,17190,17190,0
|
|
20230825,172500,715044730,17190,17190,17190,17190,0
|
|
20230825,172400,715044730,17190,17190,17190,17190,0
|
|
20230825,172300,715044730,17190,17190,17190,17190,0
|
|
20230825,172200,715044730,17190,17190,17190,17190,0
|
|
20230825,172100,715044730,17190,17190,17190,17190,0
|
|
20230825,172000,715044730,17190,17190,17190,17190,0
|
|
20230825,171900,715044730,17190,17190,17190,17190,0
|
|
20230825,171800,715044730,17190,17190,17190,17190,1236
|
|
20230825,171700,715044730,17190,17190,17190,17190,0
|
|
20230825,171600,715044730,17190,17190,17190,17190,0
|
|
20230825,171500,715044730,17190,17190,17190,17190,0
|
|
20230825,171400,715044730,17190,17190,17190,17190,0
|
|
20230825,171300,715044730,17190,17190,17190,17190,0
|
|
20230825,171200,715044730,17190,17190,17190,17190,0
|
|
20230825,171100,715044730,17190,17190,17190,17190,0
|
|
20230825,171000,715044730,17190,17190,17190,17190,0
|
|
20230825,170900,715044730,17190,17190,17190,17190,0
|
|
20230825,170800,715044730,17190,17190,17190,17190,0
|
|
20230825,170700,715044730,17190,17190,17190,17190,0
|
|
20230825,170600,715044730,17190,17190,17190,17190,0
|
|
20230825,170500,715044730,17190,17190,17190,17190,0
|
|
20230825,170400,715044730,17190,17190,17190,17190,0
|
|
20230825,170300,715044730,17190,17190,17190,17190,0
|
|
20230825,170200,715044730,17190,17190,17190,17190,0
|
|
20230825,170100,715044730,17190,17190,17190,17190,0
|
|
20230825,170000,715044730,17190,17190,17190,17190,0
|
|
20230825,165900,715044730,17190,17190,17190,17190,0
|
|
20230825,165800,715044730,17190,17190,17190,17190,0
|
|
20230825,165700,715044730,17190,17190,17190,17190,0
|
|
20230825,165600,715044730,17190,17190,17190,17190,0
|
|
20230825,165500,715044730,17190,17190,17190,17190,0
|
|
20230825,165400,715044730,17190,17190,17190,17190,0
|
|
20230825,165300,715044730,17190,17190,17190,17190,0
|
|
20230825,165200,715044730,17190,17190,17190,17190,0
|
|
20230825,165100,715044730,17190,17190,17190,17190,0
|
|
20230825,165000,715044730,17190,17190,17190,17190,0
|
|
20230825,164900,715044730,17190,17190,17190,17190,0
|
|
20230825,164800,715044730,17190,17190,17190,17190,1236
|
|
20230825,164700,715044730,17190,17190,17190,17190,0
|
|
20230825,164600,715044730,17190,17190,17190,17190,0
|
|
20230825,164500,715044730,17190,17190,17190,17190,0
|
|
20230825,164400,715044730,17190,17190,17190,17190,0
|
|
20230825,164300,715044730,17190,17190,17190,17190,0
|
|
20230825,164200,715044730,17190,17190,17190,17190,0
|
|
20230825,164100,715044730,17190,17190,17190,17190,0
|
|
20230825,164000,715044730,17190,17190,17190,17190,0
|
|
20230825,163900,715044730,17190,17190,17190,17190,0
|
|
20230825,163800,715044730,17190,17190,17190,17190,0
|
|
20230825,163700,715044730,17190,17190,17190,17190,0
|
|
20230825,163600,715044730,17190,17190,17190,17190,0
|
|
20230825,163500,715044730,17190,17190,17190,17190,0
|
|
20230825,163400,715044730,17190,17190,17190,17190,0
|
|
20230825,163300,715044730,17190,17190,17190,17190,0
|
|
20230825,163200,715044730,17190,17190,17190,17190,0
|
|
20230825,163100,715044730,17190,17190,17190,17190,0
|
|
20230825,163000,715044730,17190,17190,17190,17190,0
|
|
20230825,162900,715044730,17190,17190,17190,17190,0
|
|
20230825,162800,715044730,17190,17190,17190,17190,0
|
|
20230825,162700,715044730,17190,17190,17190,17190,0
|
|
20230825,162600,715044730,17190,17190,17190,17190,0
|
|
20230825,162500,715044730,17190,17190,17190,17190,0
|
|
20230825,162400,715044730,17190,17190,17190,17190,0
|
|
20230825,162300,715044730,17190,17190,17190,17190,0
|
|
20230825,162200,715044730,17190,17190,17190,17190,0
|
|
20230825,162100,715044730,17190,17190,17190,17190,0
|
|
20230825,162000,715044730,17190,17190,17190,17190,0
|
|
20230825,161900,715044730,17190,17190,17190,17190,0
|
|
20230825,161800,715044730,17190,17190,17190,17190,1236
|
|
20230825,161700,715044730,17190,17190,17190,17190,0
|
|
20230825,161600,715044730,17190,17190,17190,17190,0
|
|
20230825,161500,715044730,17190,17190,17190,17190,0
|
|
20230825,161400,715044730,17190,17190,17190,17190,0
|
|
20230825,161300,715044730,17190,17190,17190,17190,0
|
|
20230825,161200,715044730,17190,17190,17190,17190,0
|
|
20230825,161100,715044730,17190,17190,17190,17190,0
|
|
20230825,161000,715044730,17190,17190,17190,17190,0
|
|
20230825,160900,715044730,17190,17190,17190,17190,0
|
|
20230825,160800,715044730,17190,17190,17190,17190,0
|
|
20230825,160700,715044730,17190,17190,17190,17190,0
|
|
20230825,160600,715044730,17190,17190,17190,17190,0
|
|
20230825,160500,715044730,17190,17190,17190,17190,0
|
|
20230825,160400,715044730,17190,17190,17190,17190,0
|
|
20230825,160300,715044730,17190,17190,17190,17190,0
|
|
20230825,160200,715044730,17190,17190,17190,17190,0
|
|
20230825,160100,715044730,17190,17190,17190,17190,0
|
|
20230825,160000,715044730,17190,17190,17190,17190,0
|
|
20230825,155900,715044730,17190,17190,17190,17190,0
|
|
20230825,155800,715044730,17190,17190,17190,17190,0
|
|
20230825,155700,715044730,17190,17190,17190,17190,0
|
|
20230825,155600,715044730,17190,17190,17190,17190,0
|
|
20230825,155500,715044730,17190,17190,17190,17190,0
|
|
20230825,155400,715044730,17190,17190,17190,17190,0
|
|
20230825,155300,715044730,17190,17190,17190,17190,0
|
|
20230825,155200,715044730,17190,17190,17190,17190,0
|
|
20230825,155100,715044730,17190,17190,17190,17190,0
|
|
20230825,155000,715044730,17190,17190,17190,17190,0
|
|
20230825,154900,715044730,17190,17190,17190,17190,0
|
|
20230825,154800,715044730,17190,17190,17190,17190,1236
|
|
20230825,154700,715044730,17190,17190,17190,17190,0
|
|
20230825,154600,715044730,17190,17190,17190,17190,0
|
|
20230825,154500,715044730,17190,17190,17190,17190,0
|
|
20230825,154400,715044730,17190,17190,17190,17190,0
|
|
20230825,154300,715044730,17190,17190,17190,17190,0
|
|
20230825,154200,715044730,17190,17190,17190,17190,0
|
|
20230825,154100,715044730,17190,17190,17190,17190,0
|
|
20230825,154000,715044730,17190,17190,17190,17190,0
|
|
20230825,153900,715044730,17190,17190,17190,17190,0
|
|
20230825,153800,715044730,17190,17190,17190,17190,0
|
|
20230825,153700,715044730,17190,17190,17190,17190,0
|
|
20230825,153600,715044730,17190,17190,17190,17190,0
|
|
20230825,153500,715044730,17190,17190,17190,17190,0
|
|
20230825,153400,715044730,17190,17190,17190,17190,0
|
|
20230825,153300,715044730,17190,17190,17190,17190,0
|
|
20230825,153200,715044730,17190,17190,17190,17190,0
|
|
20230825,153100,715044730,17190,17190,17190,17190,0
|
|
20230825,153000,715044730,17190,17190,17190,17190,1236
|
|
20230825,152900,693797890,17220,17220,17220,17220,0
|
|
20230825,152800,693797890,17220,17220,17220,17220,0
|
|
20230825,152700,693797890,17220,17220,17220,17220,0
|
|
20230825,152600,693797890,17220,17220,17220,17220,0
|
|
20230825,152500,693797890,17220,17220,17220,17220,0
|
|
20230825,152400,693797890,17220,17220,17220,17220,0
|
|
20230825,152300,693797890,17220,17220,17220,17220,0
|
|
20230825,152200,693797890,17220,17220,17220,17220,0
|
|
20230825,152100,693797890,17220,17220,17220,17220,0
|
|
20230825,152000,693797890,17220,17220,17220,17220,0
|
|
20230825,151900,693797890,17220,17220,17220,17220,1
|
|
20230825,151800,693780670,17200,17190,17200,17190,361
|
|
20230825,151700,687571500,17200,17200,17200,17200,40
|
|
20230825,151600,686883500,17190,17190,17190,17190,1
|
|
20230825,151500,686866310,17190,17200,17200,17190,406
|
|
20230825,151400,679887110,17200,17200,17200,17200,7
|
|
20230825,151300,679766710,17190,17180,17190,17180,72
|
|
20230825,151200,678529250,17180,17190,17190,17180,398
|
|
20230825,151100,671689530,17190,17190,17190,17190,0
|
|
20230825,151000,671689530,17190,17190,17190,17190,0
|
|
20230825,150900,671689530,17190,17190,17190,17190,1
|
|
20230825,150800,671672340,17170,17170,17170,17170,14
|
|
20230825,150700,671431960,17170,17160,17170,17160,116
|
|
20230825,150600,669440280,17150,17150,17160,17150,116
|
|
20230825,150500,667450820,17140,17140,17140,17140,50
|
|
20230825,150400,666593820,17140,17140,17140,17140,91
|
|
20230825,150300,665034080,17130,17140,17140,17130,36
|
|
20230825,150200,664417180,17120,17120,17120,17120,0
|
|
20230825,150100,664417180,17120,17120,17120,17120,1
|
|
20230825,150000,664400060,17120,17130,17150,17120,769
|
|
20230825,145900,651233950,17120,17130,17130,17120,800
|
|
20230825,145800,637537450,17150,17170,17170,17130,1691
|
|
20230825,145700,608540520,17190,17190,17190,17190,0
|
|
20230825,145600,608540520,17190,17190,17190,17190,1
|
|
20230825,145500,608523330,17200,17200,17200,17200,0
|
|
20230825,145400,608523330,17200,17200,17200,17200,0
|
|
20230825,145300,608523330,17200,17200,17200,17200,2
|
|
20230825,145200,608488930,17200,17200,17200,17200,0
|
|
20230825,145100,608488930,17200,17190,17200,17190,175
|
|
20230825,145000,605479610,17150,17150,17150,17150,21
|
|
20230825,144900,605119460,17190,17150,17190,17150,222
|
|
20230825,144800,601311280,17150,17150,17150,17150,0
|
|
20230825,144700,601311280,17150,17150,17150,17150,0
|
|
20230825,144600,601311280,17150,17160,17160,17150,58
|
|
20230825,144500,600316400,17190,17190,17190,17160,79
|
|
20230825,144400,598960340,17200,17150,17200,17150,22
|
|
20230825,144300,598582930,17160,17160,17160,17160,24
|
|
20230825,144200,598171090,17160,17160,17160,17160,36
|
|
20230825,144100,597553330,17160,17160,17160,17160,0
|
|
20230825,144000,597553330,17160,17150,17160,17150,156
|
|
20230825,143900,594877720,17150,17150,17150,17150,37
|
|
20230825,143800,594243170,17150,17180,17180,17150,1000
|
|
20230825,143700,577076190,17180,17180,17180,17180,25
|
|
20230825,143600,576646690,17180,17180,17180,17180,91
|
|
20230825,143500,575083310,17170,17170,17170,17170,50
|
|
20230825,143400,574224810,17180,17170,17180,17170,70
|
|
20230825,143300,573022740,17170,17170,17170,17170,20
|
|
20230825,143200,572679340,17160,17160,17160,17160,111
|
|
20230825,143100,570774580,17160,17160,17160,17160,0
|
|
20230825,143000,570774580,17160,17180,17180,17160,106
|
|
20230825,142900,568955490,17160,17180,17180,17160,280
|
|
20230825,142800,564149250,17180,17180,17180,17180,1
|
|
20230825,142700,564132070,17180,17180,17180,17180,2
|
|
20230825,142600,564097710,17180,17180,17180,17180,0
|
|
20230825,142500,564097710,17180,17180,17180,17180,0
|
|
20230825,142400,564097710,17180,17160,17180,17160,13
|
|
20230825,142300,563874610,17180,17170,17180,17160,16
|
|
20230825,142200,563599970,17170,17170,17170,17170,60
|
|
20230825,142100,562569770,17180,17170,17180,17170,12
|
|
20230825,142000,562363620,17180,17190,17190,17180,10
|
|
20230825,141900,562191810,17190,17190,17190,17190,0
|
|
20230825,141800,562191810,17190,17190,17190,17190,5
|
|
20230825,141700,562105860,17200,17200,17200,17200,0
|
|
20230825,141600,562105860,17200,17200,17200,17200,0
|
|
20230825,141500,562105860,17200,17200,17200,17200,50
|
|
20230825,141400,561245860,17230,17230,17230,17230,0
|
|
20230825,141300,561245860,17230,17230,17230,17230,0
|
|
20230825,141200,561245860,17230,17230,17230,17230,0
|
|
20230825,141100,561245860,17230,17230,17230,17230,0
|
|
20230825,141000,561245860,17230,17220,17230,17220,262
|
|
20230825,140900,556732860,17230,17230,17230,17230,1
|
|
20230825,140800,556715630,17170,17170,17170,17170,3
|
|
20230825,140700,556664120,17230,17230,17230,17230,1
|
|
20230825,140600,556646890,17230,17230,17230,17230,0
|
|
20230825,140500,556646890,17230,17230,17230,17230,7
|
|
20230825,140400,556526280,17230,17230,17230,17230,6
|
|
20230825,140300,556422900,17230,17230,17230,17230,18
|
|
20230825,140200,556112760,17160,17230,17230,17160,46
|
|
20230825,140100,555321930,17160,17200,17200,17160,53
|
|
20230825,140000,554411950,17230,17230,17230,17230,3
|
|
20230825,135900,554360260,17230,17230,17230,17230,1
|
|
20230825,135800,554343030,17230,17200,17230,17200,300
|
|
20230825,135700,549178630,17200,17200,17200,17200,0
|
|
20230825,135600,549178630,17200,17200,17200,17200,0
|
|
20230825,135500,549178630,17200,17200,17200,17200,0
|
|
20230825,135400,549178630,17200,17200,17200,17200,21
|
|
20230825,135300,548817430,17210,17210,17210,17210,0
|
|
20230825,135200,548817430,17210,17210,17210,17210,1
|
|
20230825,135100,548800220,17170,17170,17170,17170,0
|
|
20230825,135000,548800220,17170,17170,17170,17170,1
|
|
20230825,134900,548783050,17150,17150,17150,17150,0
|
|
20230825,134800,548783050,17150,17150,17150,17150,0
|
|
20230825,134700,548783050,17150,17150,17150,17150,0
|
|
20230825,134600,548783050,17150,17200,17200,17150,1104
|
|
20230825,134500,529833080,17210,17190,17210,17190,60
|
|
20230825,134400,528801660,17190,17200,17200,17190,100
|
|
20230825,134300,527082630,17200,17200,17200,17200,0
|
|
20230825,134200,527082630,17200,17200,17200,17200,35
|
|
20230825,134100,526480630,17200,17200,17200,17200,0
|
|
20230825,134000,526480630,17200,17200,17200,17200,0
|
|
20230825,133900,526480630,17200,17200,17200,17200,0
|
|
20230825,133800,526480630,17200,17200,17200,17200,0
|
|
20230825,133700,526480630,17200,17200,17200,17200,140
|
|
20230825,133600,524072630,17200,17200,17200,17200,0
|
|
20230825,133500,524072630,17200,17200,17200,17200,19
|
|
20230825,133400,523745830,17210,17210,17210,17210,1
|
|
20230825,133300,523728620,17220,17220,17220,17220,0
|
|
20230825,133200,523728620,17220,17220,17220,17220,0
|
|
20230825,133100,523728620,17220,17220,17220,17220,12
|
|
20230825,133000,523521980,17220,17230,17230,17220,11
|
|
20230825,132900,523332550,17220,17220,17220,17220,0
|
|
20230825,132800,523332550,17220,17220,17220,17220,10
|
|
20230825,132700,523160350,17230,17200,17230,17200,151
|
|
20230825,132600,520562020,17200,17200,17200,17200,179
|
|
20230825,132500,517483220,17200,17200,17200,17180,53
|
|
20230825,132400,516571740,17200,17200,17200,17200,0
|
|
20230825,132300,516571740,17200,17210,17220,17200,169
|
|
20230825,132200,513663660,17210,17210,17210,17210,2
|
|
20230825,132100,513629240,17210,17210,17210,17210,2
|
|
20230825,132000,513594820,17210,17210,17210,17210,16
|
|
20230825,131900,513319460,17220,17210,17220,17210,141
|
|
20230825,131800,510892840,17210,17210,17210,17210,35
|
|
20230825,131700,510290490,17210,17210,17210,17210,44
|
|
20230825,131600,509533250,17220,17220,17220,17220,1
|
|
20230825,131500,509516030,17220,17220,17220,17220,70
|
|
20230825,131400,508310630,17200,17190,17200,17190,386
|
|
20230825,131300,501673240,17180,17180,17180,17180,0
|
|
20230825,131200,501673240,17180,17180,17180,17180,7
|
|
20230825,131100,501552980,17180,17170,17180,17170,446
|
|
20230825,131000,493892730,17170,17170,17170,17170,9
|
|
20230825,130900,493738200,17180,17180,17180,17170,100
|
|
20230825,130800,492020220,17180,17180,17180,17180,0
|
|
20230825,130700,492020220,17180,17180,17180,17180,1
|
|
20230825,130600,492003040,17170,17180,17180,17170,39
|
|
20230825,130500,491333110,17170,17170,17170,17170,13
|
|
20230825,130400,491109900,17170,17170,17170,17170,11
|
|
20230825,130300,490921030,17170,17170,17170,17170,29
|
|
20230825,130200,490423100,17170,17170,17170,17170,20
|
|
20230825,130100,490079700,17170,17170,17170,17170,0
|
|
20230825,130000,490079700,17170,17170,17170,17170,70
|
|
20230825,125900,488877800,17180,17180,17180,17180,5
|
|
20230825,125800,488791900,17190,17190,17190,17190,0
|
|
20230825,125700,488791900,17190,17190,17190,17190,0
|
|
20230825,125600,488791900,17190,17190,17190,17190,1
|
|
20230825,125500,488774710,17190,17190,17190,17190,0
|
|
20230825,125400,488774710,17190,17190,17190,17190,0
|
|
20230825,125300,488774710,17190,17190,17190,17190,30
|
|
20230825,125200,488259010,17160,17160,17160,17160,7
|
|
20230825,125100,488138890,17160,17160,17190,17160,142
|
|
20230825,125000,485700640,17160,17160,17160,17160,0
|
|
20230825,124900,485700640,17160,17160,17160,17160,8
|
|
20230825,124800,485563360,17150,17150,17150,17150,0
|
|
20230825,124700,485563360,17150,17150,17150,17150,118
|
|
20230825,124600,483539660,17160,17170,17200,17160,414
|
|
20230825,124500,476434380,17200,17200,17200,17200,0
|
|
20230825,124400,476434380,17200,17200,17200,17200,100
|
|
20230825,124300,474714380,17150,17160,17160,17150,144
|
|
20230825,124200,472243460,17160,17160,17160,17160,0
|
|
20230825,124100,472243460,17160,17160,17220,17160,82
|
|
20230825,124000,470836280,17150,17150,17150,17150,0
|
|
20230825,123900,470836280,17150,17180,17220,17150,824
|
|
20230825,123800,456693980,17230,17230,17230,17230,0
|
|
20230825,123700,456693980,17230,17230,17230,17230,0
|
|
20230825,123600,456693980,17230,17230,17230,17230,0
|
|
20230825,123500,456693980,17230,17230,17230,17230,0
|
|
20230825,123400,456693980,17230,17230,17230,17230,0
|
|
20230825,123300,456693980,17230,17230,17230,17230,11
|
|
20230825,123200,456504450,17230,17230,17230,17230,0
|
|
20230825,123100,456504450,17230,17230,17230,17230,200
|
|
20230825,123000,453058450,17230,17180,17240,17180,51
|
|
20230825,122900,452182100,17180,17160,17180,17160,4
|
|
20230825,122800,452113400,17180,17240,17240,17170,550
|
|
20230825,122700,442667690,17180,17230,17230,17180,350
|
|
20230825,122600,436652830,17240,17240,17240,17240,0
|
|
20230825,122500,436652830,17240,17240,17240,17240,0
|
|
20230825,122400,436652830,17240,17240,17240,17240,5
|
|
20230825,122300,436566630,17230,17230,17230,17230,0
|
|
20230825,122200,436566630,17230,17230,17230,17230,0
|
|
20230825,122100,436566630,17230,17230,17230,17230,40
|
|
20230825,122000,435877430,17240,17240,17240,17240,0
|
|
20230825,121900,435877430,17240,17240,17240,17240,0
|
|
20230825,121800,435877430,17240,17240,17240,17240,28
|
|
20230825,121700,435394710,17280,17280,17280,17280,0
|
|
20230825,121600,435394710,17280,17280,17280,17280,0
|
|
20230825,121500,435394710,17280,17280,17280,17280,0
|
|
20230825,121400,435394710,17280,17280,17280,17280,0
|
|
20230825,121300,435394710,17280,17280,17280,17280,0
|
|
20230825,121200,435394710,17280,17280,17280,17280,0
|
|
20230825,121100,435394710,17280,17180,17280,17180,2
|
|
20230825,121000,435360250,17180,17180,17180,17180,0
|
|
20230825,120900,435360250,17180,17250,17250,17180,1472
|
|
20230825,120800,410024990,17240,17240,17240,17240,0
|
|
20230825,120700,410024990,17240,17240,17240,17240,0
|
|
20230825,120600,410024990,17240,17240,17240,17240,0
|
|
20230825,120500,410024990,17240,17280,17280,17240,1103
|
|
20230825,120400,390999680,17280,17280,17280,17280,0
|
|
20230825,120300,390999680,17280,17280,17280,17280,0
|
|
20230825,120200,390999680,17280,17280,17280,17280,0
|
|
20230825,120100,390999680,17280,17280,17280,17280,0
|
|
20230825,120000,390999680,17280,17280,17280,17280,2
|
|
20230825,115900,390965120,17280,17280,17280,17280,64
|
|
20230825,115800,389859200,17290,17290,17290,17290,256
|
|
20230825,115700,385432960,17280,17290,17290,17280,7
|
|
20230825,115600,385311990,17260,17260,17260,17260,0
|
|
20230825,115500,385311990,17260,17260,17260,17260,10
|
|
20230825,115400,385139390,17260,17260,17260,17260,0
|
|
20230825,115300,385139390,17260,17260,17260,17260,0
|
|
20230825,115200,385139390,17260,17260,17260,17260,134
|
|
20230825,115100,382826550,17260,17260,17260,17260,141
|
|
20230825,115000,380392890,17260,17270,17270,17260,206
|
|
20230825,114900,376836560,17270,17260,17270,17260,27
|
|
20230825,114800,376370480,17260,17280,17280,17260,21
|
|
20230825,114700,376007720,17280,17280,17280,17280,0
|
|
20230825,114600,376007720,17280,17280,17280,17280,0
|
|
20230825,114500,376007720,17280,17260,17280,17250,81
|
|
20230825,114400,374610370,17250,17250,17250,17250,0
|
|
20230825,114300,374610370,17250,17250,17250,17250,0
|
|
20230825,114200,374610370,17250,17260,17260,17250,91
|
|
20230825,114100,373040580,17250,17270,17270,17250,651
|
|
20230825,114000,361802360,17270,17270,17270,17270,82
|
|
20230825,113900,360386220,17270,17270,17270,17270,0
|
|
20230825,113800,360386220,17270,17270,17270,17270,55
|
|
20230825,113700,359436370,17270,17270,17270,17270,55
|
|
20230825,113600,358486520,17270,17290,17290,17270,553
|
|
20230825,113500,348930850,17290,17290,17290,17290,0
|
|
20230825,113400,348930850,17290,17300,17300,17290,305
|
|
20230825,113300,343654390,17300,17300,17300,17300,0
|
|
20230825,113200,343654390,17300,17300,17300,17300,0
|
|
20230825,113100,343654390,17300,17300,17300,17300,2
|
|
20230825,113000,343619790,17350,17350,17350,17350,21
|
|
20230825,112900,343255440,17370,17370,17370,17370,0
|
|
20230825,112800,343255440,17370,17370,17370,17370,1
|
|
20230825,112700,343238070,17320,17320,17320,17320,0
|
|
20230825,112600,343238070,17320,17320,17320,17280,1031
|
|
20230825,112500,325394900,17400,17320,17400,17320,296
|
|
20230825,112400,320256500,17430,17430,17430,17430,0
|
|
20230825,112300,320256500,17430,17320,17430,17320,2
|
|
20230825,112200,320221750,17320,17320,17320,17320,230
|
|
20230825,112100,316238150,17320,17330,17330,17320,417
|
|
20230825,112000,309013180,17330,17330,17330,17330,0
|
|
20230825,111900,309013180,17330,17330,17330,17330,567
|
|
20230825,111800,299187070,17340,17340,17340,17340,198
|
|
20230825,111700,295753750,17450,17450,17450,17450,0
|
|
20230825,111600,295753750,17450,17440,17450,17440,200
|
|
20230825,111500,292265730,17450,17450,17450,17450,2
|
|
20230825,111400,292230830,17340,17340,17340,17340,0
|
|
20230825,111300,292230830,17340,17340,17340,17340,39
|
|
20230825,111200,291554570,17330,17330,17330,17330,0
|
|
20230825,111100,291554570,17330,17400,17400,17330,378
|
|
20230825,111000,284997010,17450,17450,17450,17450,0
|
|
20230825,110900,284997010,17450,17400,17450,17400,2
|
|
20230825,110800,284962160,17400,17400,17400,17400,0
|
|
20230825,110700,284962160,17400,17400,17400,17400,0
|
|
20230825,110600,284962160,17400,17400,17400,17400,1
|
|
20230825,110500,284944760,17480,17480,17480,17480,0
|
|
20230825,110400,284944760,17480,17480,17480,17480,0
|
|
20230825,110300,284944760,17480,17480,17480,17480,3
|
|
20230825,110200,284892320,17480,17480,17480,17480,298
|
|
20230825,110100,279683280,17480,17470,17480,17470,100
|
|
20230825,110000,277935900,17480,17380,17480,17380,365
|
|
20230825,105900,271587700,17370,17360,17370,17360,106
|
|
20230825,105800,269746760,17360,17360,17360,17360,1
|
|
20230825,105700,269729400,17350,17350,17350,17350,34
|
|
20230825,105600,269139500,17350,17350,17350,17350,70
|
|
20230825,105500,267925000,17360,17360,17360,17350,158
|
|
20230825,105400,265183640,17360,17360,17360,17360,20
|
|
20230825,105300,264836440,17350,17350,17350,17350,1
|
|
20230825,105200,264819090,17350,17350,17350,17350,0
|
|
20230825,105100,264819090,17350,17360,17360,17350,151
|
|
20230825,105000,262197890,17360,17360,17360,17360,0
|
|
20230825,104900,262197890,17360,17370,17370,17360,53
|
|
20230825,104800,261277590,17370,17370,17370,17370,5
|
|
20230825,104700,261190740,17370,17370,17370,17370,0
|
|
20230825,104600,261190740,17370,17370,17370,17370,0
|
|
20230825,104500,261190740,17370,17370,17370,17370,14
|
|
20230825,104400,260947560,17370,17370,17370,17370,20
|
|
20230825,104300,260600160,17370,17370,17370,17370,58
|
|
20230825,104200,259592700,17360,17370,17370,17360,28
|
|
20230825,104100,259106590,17360,17360,17360,17360,22
|
|
20230825,104000,258724670,17360,17360,17360,17360,6
|
|
20230825,103900,258620510,17360,17360,17360,17360,0
|
|
20230825,103800,258620510,17360,17360,17360,17360,5
|
|
20230825,103700,258533710,17360,17360,17360,17360,10
|
|
20230825,103600,258360110,17360,17360,17360,17360,10
|
|
20230825,103500,258186510,17350,17350,17350,17350,21
|
|
20230825,103400,257822160,17350,17350,17350,17350,0
|
|
20230825,103300,257822160,17350,17350,17350,17350,0
|
|
20230825,103200,257822160,17350,17350,17350,17350,10
|
|
20230825,103100,257648660,17320,17320,17320,17320,0
|
|
20230825,103000,257648660,17320,17320,17320,17320,30
|
|
20230825,102900,257129060,17320,17320,17320,17320,348
|
|
20230825,102800,251101700,17320,17320,17320,17320,48
|
|
20230825,102700,250270340,17310,17310,17310,17310,46
|
|
20230825,102600,249474080,17310,17350,17350,17310,760
|
|
20230825,102500,236308180,17340,17330,17340,17330,2
|
|
20230825,102400,236273510,17330,17340,17340,17320,289
|
|
20230825,102300,231265830,17340,17340,17340,17340,90
|
|
20230825,102200,229705230,17340,17350,17350,17340,112
|
|
20230825,102100,227763050,17350,17360,17360,17350,147
|
|
20230825,102000,225211260,17360,17380,17380,17360,335
|
|
20230825,101900,219393710,17390,17390,17390,17390,5
|
|
20230825,101800,219306760,17380,17390,17390,17380,87
|
|
20230825,101700,217794530,17390,17390,17390,17390,10
|
|
20230825,101600,217620630,17400,17400,17400,17400,49
|
|
20230825,101500,216768030,17420,17420,17420,17420,1
|
|
20230825,101400,216750610,17400,17400,17400,17400,195
|
|
20230825,101300,213357610,17400,17400,17400,17400,4
|
|
20230825,101200,213288010,17410,17410,17410,17410,0
|
|
20230825,101100,213288010,17410,17410,17410,17410,5
|
|
20230825,101000,213200960,17410,17410,17410,17410,1
|
|
20230825,100900,213183550,17410,17420,17420,17410,215
|
|
20230825,100800,209439180,17460,17470,17470,17460,9
|
|
20230825,100700,209282030,17460,17460,17460,17460,0
|
|
20230825,100600,209282030,17460,17460,17460,17460,0
|
|
20230825,100500,209282030,17460,17460,17460,17460,0
|
|
20230825,100400,209282030,17460,17460,17460,17460,0
|
|
20230825,100300,209282030,17460,17460,17460,17460,43
|
|
20230825,100200,208531250,17460,17460,17460,17460,100
|
|
20230825,100100,206785250,17410,17410,17410,17410,0
|
|
20230825,100000,206785250,17410,17410,17410,17410,0
|
|
20230825,095900,206785250,17410,17410,17410,17410,27
|
|
20230825,095800,206315180,17460,17460,17460,17460,22
|
|
20230825,095700,205931060,17410,17420,17420,17410,132
|
|
20230825,095600,203632060,17420,17420,17420,17420,12
|
|
20230825,095500,203423020,17420,17430,17430,17420,136
|
|
20230825,095400,201053720,17430,17430,17430,17430,100
|
|
20230825,095300,199310720,17440,17440,17440,17440,71
|
|
20230825,095200,198072480,17450,17450,17450,17450,21
|
|
20230825,095100,197706030,17450,17450,17450,17450,0
|
|
20230825,095000,197706030,17450,17450,17450,17450,0
|
|
20230825,094900,197706030,17450,17450,17450,17450,210
|
|
20230825,094800,194041530,17440,17440,17440,17440,33
|
|
20230825,094700,193466010,17450,17450,17450,17450,62
|
|
20230825,094600,192384110,17470,17470,17470,17470,37
|
|
20230825,094500,191737720,17480,17480,17480,17480,56
|
|
20230825,094400,190758840,17480,17480,17480,17480,10
|
|
20230825,094300,190584040,17480,17480,17480,17480,4
|
|
20230825,094200,190514120,17490,17490,17490,17490,64
|
|
20230825,094100,189394760,17490,17490,17490,17490,10
|
|
20230825,094000,189219860,17470,17470,17470,17470,50
|
|
20230825,093900,188346360,17470,17470,17470,17470,0
|
|
20230825,093800,188346360,17470,17470,17470,17470,30
|
|
20230825,093700,187822260,17450,17450,17450,17450,0
|
|
20230825,093600,187822260,17450,17410,17450,17410,5036
|
|
20230825,093500,100140380,17410,17410,17410,17410,1
|
|
20230825,093400,100122970,17410,17420,17420,17410,220
|
|
20230825,093300,96292160,17450,17470,17470,17430,809
|
|
20230825,093200,82172820,17460,17480,17480,17460,209
|
|
20230825,093100,78519810,17550,17550,17550,17550,1
|
|
20230825,093000,78502260,17550,17550,17550,17480,13
|
|
20230825,092900,78274670,17500,17500,17500,17500,4
|
|
20230825,092800,78204670,17500,17500,17500,17500,0
|
|
20230825,092700,78204670,17500,17500,17500,17500,97
|
|
20230825,092600,76507170,17490,17490,17490,17490,6
|
|
20230825,092500,76402230,17490,17490,17490,17490,0
|
|
20230825,092400,76402230,17490,17440,17500,17440,62
|
|
20230825,092300,75319740,17450,17440,17450,17440,329
|
|
20230825,092200,69581670,17430,17550,17550,17430,943
|
|
20230825,092100,53104400,17550,17550,17550,17550,1
|
|
20230825,092000,53086850,17490,17490,17490,17490,0
|
|
20230825,091900,53086850,17490,17500,17500,17490,598
|
|
20230825,091800,42623010,17500,17500,17500,17500,30
|
|
20230825,091700,42098010,17550,17550,17550,17550,9
|
|
20230825,091600,41940060,17550,17550,17550,17550,1
|
|
20230825,091500,41922510,17610,17590,17610,17480,447
|
|
20230825,091400,34100600,17570,17560,17570,17560,653
|
|
20230825,091300,22627890,17560,17560,17560,17560,1
|
|
20230825,091200,22610330,17570,17570,17570,17570,5
|
|
20230825,091100,22522480,17570,17560,17570,17550,17
|
|
20230825,091000,22223920,17560,17560,17560,17560,7
|
|
20230825,090900,22101000,17480,17490,17490,17480,326
|
|
20230825,090800,16402420,17490,17490,17570,17490,119
|
|
20230825,090700,14321030,17570,17580,17580,17570,4
|
|
20230825,090600,14250730,17590,17590,17590,17590,0
|
|
20230825,090500,14250730,17590,17500,17590,17490,108
|
|
20230825,090400,12361000,17490,17490,17490,17490,0
|
|
20230825,090300,12361000,17490,17490,17490,17480,89
|
|
20230825,090200,10804820,17480,17480,17480,17480,50
|
|
20230825,090100,9930820,17480,17620,17620,17480,109
|
|
20230825,090000,8022700,17640,17640,17640,17480,457
|