652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,194900,200206690,11560,11560,11560,11560,530
|
|
20230825,194800,200206690,11560,11560,11560,11560,0
|
|
20230825,194700,200206690,11560,11560,11560,11560,0
|
|
20230825,194600,200206690,11560,11560,11560,11560,0
|
|
20230825,194500,200206690,11560,11560,11560,11560,0
|
|
20230825,194400,200206690,11560,11560,11560,11560,0
|
|
20230825,194300,200206690,11560,11560,11560,11560,0
|
|
20230825,194200,200206690,11560,11560,11560,11560,0
|
|
20230825,194100,200206690,11560,11560,11560,11560,0
|
|
20230825,194000,200206690,11560,11560,11560,11560,0
|
|
20230825,193900,200206690,11560,11560,11560,11560,0
|
|
20230825,193800,200206690,11560,11560,11560,11560,0
|
|
20230825,193700,200206690,11560,11560,11560,11560,0
|
|
20230825,193600,200206690,11560,11560,11560,11560,0
|
|
20230825,193500,200206690,11560,11560,11560,11560,0
|
|
20230825,193400,200206690,11560,11560,11560,11560,0
|
|
20230825,193300,200206690,11560,11560,11560,11560,0
|
|
20230825,193200,200206690,11560,11560,11560,11560,0
|
|
20230825,193100,200206690,11560,11560,11560,11560,0
|
|
20230825,193000,200206690,11560,11560,11560,11560,0
|
|
20230825,192900,200206690,11560,11560,11560,11560,0
|
|
20230825,192800,200206690,11560,11560,11560,11560,0
|
|
20230825,192700,200206690,11560,11560,11560,11560,0
|
|
20230825,192600,200206690,11560,11560,11560,11560,0
|
|
20230825,192500,200206690,11560,11560,11560,11560,0
|
|
20230825,192400,200206690,11560,11560,11560,11560,0
|
|
20230825,192300,200206690,11560,11560,11560,11560,0
|
|
20230825,192200,200206690,11560,11560,11560,11560,0
|
|
20230825,192100,200206690,11560,11560,11560,11560,0
|
|
20230825,192000,200206690,11560,11560,11560,11560,0
|
|
20230825,191900,200206690,11560,11560,11560,11560,530
|
|
20230825,191800,200206690,11560,11560,11560,11560,0
|
|
20230825,191700,200206690,11560,11560,11560,11560,0
|
|
20230825,191600,200206690,11560,11560,11560,11560,0
|
|
20230825,191500,200206690,11560,11560,11560,11560,0
|
|
20230825,191400,200206690,11560,11560,11560,11560,0
|
|
20230825,191300,200206690,11560,11560,11560,11560,0
|
|
20230825,191200,200206690,11560,11560,11560,11560,0
|
|
20230825,191100,200206690,11560,11560,11560,11560,0
|
|
20230825,191000,200206690,11560,11560,11560,11560,0
|
|
20230825,190900,200206690,11560,11560,11560,11560,0
|
|
20230825,190800,200206690,11560,11560,11560,11560,0
|
|
20230825,190700,200206690,11560,11560,11560,11560,0
|
|
20230825,190600,200206690,11560,11560,11560,11560,0
|
|
20230825,190500,200206690,11560,11560,11560,11560,0
|
|
20230825,190400,200206690,11560,11560,11560,11560,0
|
|
20230825,190300,200206690,11560,11560,11560,11560,0
|
|
20230825,190200,200206690,11560,11560,11560,11560,0
|
|
20230825,190100,200206690,11560,11560,11560,11560,0
|
|
20230825,190000,200206690,11560,11560,11560,11560,0
|
|
20230825,185900,200206690,11560,11560,11560,11560,0
|
|
20230825,185800,200206690,11560,11560,11560,11560,0
|
|
20230825,185700,200206690,11560,11560,11560,11560,0
|
|
20230825,185600,200206690,11560,11560,11560,11560,0
|
|
20230825,185500,200206690,11560,11560,11560,11560,0
|
|
20230825,185400,200206690,11560,11560,11560,11560,0
|
|
20230825,185300,200206690,11560,11560,11560,11560,0
|
|
20230825,185200,200206690,11560,11560,11560,11560,0
|
|
20230825,185100,200206690,11560,11560,11560,11560,0
|
|
20230825,185000,200206690,11560,11560,11560,11560,0
|
|
20230825,184900,200206690,11560,11560,11560,11560,530
|
|
20230825,184800,200206690,11560,11560,11560,11560,0
|
|
20230825,184700,200206690,11560,11560,11560,11560,0
|
|
20230825,184600,200206690,11560,11560,11560,11560,0
|
|
20230825,184500,200206690,11560,11560,11560,11560,0
|
|
20230825,184400,200206690,11560,11560,11560,11560,0
|
|
20230825,184300,200206690,11560,11560,11560,11560,0
|
|
20230825,184200,200206690,11560,11560,11560,11560,0
|
|
20230825,184100,200206690,11560,11560,11560,11560,0
|
|
20230825,184000,200206690,11560,11560,11560,11560,0
|
|
20230825,183900,200206690,11560,11560,11560,11560,0
|
|
20230825,183800,200206690,11560,11560,11560,11560,0
|
|
20230825,183700,200206690,11560,11560,11560,11560,0
|
|
20230825,183600,200206690,11560,11560,11560,11560,0
|
|
20230825,183500,200206690,11560,11560,11560,11560,0
|
|
20230825,183400,200206690,11560,11560,11560,11560,0
|
|
20230825,183300,200206690,11560,11560,11560,11560,0
|
|
20230825,183200,200206690,11560,11560,11560,11560,0
|
|
20230825,183100,200206690,11560,11560,11560,11560,0
|
|
20230825,183000,200206690,11560,11560,11560,11560,0
|
|
20230825,182900,200206690,11560,11560,11560,11560,0
|
|
20230825,182800,200206690,11560,11560,11560,11560,0
|
|
20230825,182700,200206690,11560,11560,11560,11560,0
|
|
20230825,182600,200206690,11560,11560,11560,11560,0
|
|
20230825,182500,200206690,11560,11560,11560,11560,0
|
|
20230825,182400,200206690,11560,11560,11560,11560,0
|
|
20230825,182300,200206690,11560,11560,11560,11560,0
|
|
20230825,182200,200206690,11560,11560,11560,11560,0
|
|
20230825,182100,200206690,11560,11560,11560,11560,0
|
|
20230825,182000,200206690,11560,11560,11560,11560,0
|
|
20230825,181900,200206690,11560,11560,11560,11560,530
|
|
20230825,181800,200206690,11560,11560,11560,11560,0
|
|
20230825,181700,200206690,11560,11560,11560,11560,0
|
|
20230825,181600,200206690,11560,11560,11560,11560,0
|
|
20230825,181500,200206690,11560,11560,11560,11560,0
|
|
20230825,181400,200206690,11560,11560,11560,11560,0
|
|
20230825,181300,200206690,11560,11560,11560,11560,0
|
|
20230825,181200,200206690,11560,11560,11560,11560,0
|
|
20230825,181100,200206690,11560,11560,11560,11560,0
|
|
20230825,181000,200206690,11560,11560,11560,11560,0
|
|
20230825,180900,200206690,11560,11560,11560,11560,0
|
|
20230825,180800,200206690,11560,11560,11560,11560,0
|
|
20230825,180700,200206690,11560,11560,11560,11560,0
|
|
20230825,180600,200206690,11560,11560,11560,11560,0
|
|
20230825,180500,200206690,11560,11560,11560,11560,0
|
|
20230825,180400,200206690,11560,11560,11560,11560,0
|
|
20230825,180300,200206690,11560,11560,11560,11560,0
|
|
20230825,180200,200206690,11560,11560,11560,11560,0
|
|
20230825,180100,200206690,11560,11560,11560,11560,0
|
|
20230825,180000,200206690,11560,11560,11560,11560,0
|
|
20230825,175900,200206690,11560,11560,11560,11560,0
|
|
20230825,175800,200206690,11560,11560,11560,11560,0
|
|
20230825,175700,200206690,11560,11560,11560,11560,0
|
|
20230825,175600,200206690,11560,11560,11560,11560,0
|
|
20230825,175500,200206690,11560,11560,11560,11560,0
|
|
20230825,175400,200206690,11560,11560,11560,11560,0
|
|
20230825,175300,200206690,11560,11560,11560,11560,0
|
|
20230825,175200,200206690,11560,11560,11560,11560,0
|
|
20230825,175100,200206690,11560,11560,11560,11560,0
|
|
20230825,175000,200206690,11560,11560,11560,11560,0
|
|
20230825,174900,200206690,11560,11560,11560,11560,530
|
|
20230825,174800,200206690,11560,11560,11560,11560,0
|
|
20230825,174700,200206690,11560,11560,11560,11560,0
|
|
20230825,174600,200206690,11560,11560,11560,11560,0
|
|
20230825,174500,200206690,11560,11560,11560,11560,0
|
|
20230825,174400,200206690,11560,11560,11560,11560,0
|
|
20230825,174300,200206690,11560,11560,11560,11560,0
|
|
20230825,174200,200206690,11560,11560,11560,11560,0
|
|
20230825,174100,200206690,11560,11560,11560,11560,0
|
|
20230825,174000,200206690,11560,11560,11560,11560,0
|
|
20230825,173900,200206690,11560,11560,11560,11560,0
|
|
20230825,173800,200206690,11560,11560,11560,11560,0
|
|
20230825,173700,200206690,11560,11560,11560,11560,0
|
|
20230825,173600,200206690,11560,11560,11560,11560,0
|
|
20230825,173500,200206690,11560,11560,11560,11560,0
|
|
20230825,173400,200206690,11560,11560,11560,11560,0
|
|
20230825,173300,200206690,11560,11560,11560,11560,0
|
|
20230825,173200,200206690,11560,11560,11560,11560,0
|
|
20230825,173100,200206690,11560,11560,11560,11560,0
|
|
20230825,173000,200206690,11560,11560,11560,11560,0
|
|
20230825,172900,200206690,11560,11560,11560,11560,0
|
|
20230825,172800,200206690,11560,11560,11560,11560,0
|
|
20230825,172700,200206690,11560,11560,11560,11560,0
|
|
20230825,172600,200206690,11560,11560,11560,11560,0
|
|
20230825,172500,200206690,11560,11560,11560,11560,0
|
|
20230825,172400,200206690,11560,11560,11560,11560,0
|
|
20230825,172300,200206690,11560,11560,11560,11560,0
|
|
20230825,172200,200206690,11560,11560,11560,11560,0
|
|
20230825,172100,200206690,11560,11560,11560,11560,0
|
|
20230825,172000,200206690,11560,11560,11560,11560,0
|
|
20230825,171900,200206690,11560,11560,11560,11560,530
|
|
20230825,171800,200206690,11560,11560,11560,11560,0
|
|
20230825,171700,200206690,11560,11560,11560,11560,0
|
|
20230825,171600,200206690,11560,11560,11560,11560,0
|
|
20230825,171500,200206690,11560,11560,11560,11560,0
|
|
20230825,171400,200206690,11560,11560,11560,11560,0
|
|
20230825,171300,200206690,11560,11560,11560,11560,0
|
|
20230825,171200,200206690,11560,11560,11560,11560,0
|
|
20230825,171100,200206690,11560,11560,11560,11560,0
|
|
20230825,171000,200206690,11560,11560,11560,11560,0
|
|
20230825,170900,200206690,11560,11560,11560,11560,0
|
|
20230825,170800,200206690,11560,11560,11560,11560,0
|
|
20230825,170700,200206690,11560,11560,11560,11560,0
|
|
20230825,170600,200206690,11560,11560,11560,11560,0
|
|
20230825,170500,200206690,11560,11560,11560,11560,0
|
|
20230825,170400,200206690,11560,11560,11560,11560,0
|
|
20230825,170300,200206690,11560,11560,11560,11560,0
|
|
20230825,170200,200206690,11560,11560,11560,11560,0
|
|
20230825,170100,200206690,11560,11560,11560,11560,0
|
|
20230825,170000,200206690,11560,11560,11560,11560,0
|
|
20230825,165900,200206690,11560,11560,11560,11560,0
|
|
20230825,165800,200206690,11560,11560,11560,11560,0
|
|
20230825,165700,200206690,11560,11560,11560,11560,0
|
|
20230825,165600,200206690,11560,11560,11560,11560,0
|
|
20230825,165500,200206690,11560,11560,11560,11560,0
|
|
20230825,165400,200206690,11560,11560,11560,11560,0
|
|
20230825,165300,200206690,11560,11560,11560,11560,0
|
|
20230825,165200,200206690,11560,11560,11560,11560,0
|
|
20230825,165100,200206690,11560,11560,11560,11560,0
|
|
20230825,165000,200206690,11560,11560,11560,11560,0
|
|
20230825,164900,200206690,11560,11560,11560,11560,530
|
|
20230825,164800,200206690,11560,11560,11560,11560,0
|
|
20230825,164700,200206690,11560,11560,11560,11560,0
|
|
20230825,164600,200206690,11560,11560,11560,11560,0
|
|
20230825,164500,200206690,11560,11560,11560,11560,0
|
|
20230825,164400,200206690,11560,11560,11560,11560,0
|
|
20230825,164300,200206690,11560,11560,11560,11560,0
|
|
20230825,164200,200206690,11560,11560,11560,11560,0
|
|
20230825,164100,200206690,11560,11560,11560,11560,0
|
|
20230825,164000,200206690,11560,11560,11560,11560,0
|
|
20230825,163900,200206690,11560,11560,11560,11560,0
|
|
20230825,163800,200206690,11560,11560,11560,11560,0
|
|
20230825,163700,200206690,11560,11560,11560,11560,0
|
|
20230825,163600,200206690,11560,11560,11560,11560,0
|
|
20230825,163500,200206690,11560,11560,11560,11560,0
|
|
20230825,163400,200206690,11560,11560,11560,11560,0
|
|
20230825,163300,200206690,11560,11560,11560,11560,0
|
|
20230825,163200,200206690,11560,11560,11560,11560,0
|
|
20230825,163100,200206690,11560,11560,11560,11560,0
|
|
20230825,163000,200206690,11560,11560,11560,11560,0
|
|
20230825,162900,200206690,11560,11560,11560,11560,0
|
|
20230825,162800,200206690,11560,11560,11560,11560,0
|
|
20230825,162700,200206690,11560,11560,11560,11560,0
|
|
20230825,162600,200206690,11560,11560,11560,11560,0
|
|
20230825,162500,200206690,11560,11560,11560,11560,0
|
|
20230825,162400,200206690,11560,11560,11560,11560,0
|
|
20230825,162300,200206690,11560,11560,11560,11560,0
|
|
20230825,162200,200206690,11560,11560,11560,11560,0
|
|
20230825,162100,200206690,11560,11560,11560,11560,0
|
|
20230825,162000,200206690,11560,11560,11560,11560,0
|
|
20230825,161900,200206690,11560,11560,11560,11560,530
|
|
20230825,161800,200206690,11560,11560,11560,11560,0
|
|
20230825,161700,200206690,11560,11560,11560,11560,0
|
|
20230825,161600,200206690,11560,11560,11560,11560,0
|
|
20230825,161500,200206690,11560,11560,11560,11560,0
|
|
20230825,161400,200206690,11560,11560,11560,11560,0
|
|
20230825,161300,200206690,11560,11560,11560,11560,0
|
|
20230825,161200,200206690,11560,11560,11560,11560,0
|
|
20230825,161100,200206690,11560,11560,11560,11560,0
|
|
20230825,161000,200206690,11560,11560,11560,11560,0
|
|
20230825,160900,200206690,11560,11560,11560,11560,0
|
|
20230825,160800,200206690,11560,11560,11560,11560,0
|
|
20230825,160700,200206690,11560,11560,11560,11560,0
|
|
20230825,160600,200206690,11560,11560,11560,11560,0
|
|
20230825,160500,200206690,11560,11560,11560,11560,0
|
|
20230825,160400,200206690,11560,11560,11560,11560,0
|
|
20230825,160300,200206690,11560,11560,11560,11560,0
|
|
20230825,160200,200206690,11560,11560,11560,11560,0
|
|
20230825,160100,200206690,11560,11560,11560,11560,0
|
|
20230825,160000,200206690,11560,11560,11560,11560,0
|
|
20230825,155900,200206690,11560,11560,11560,11560,0
|
|
20230825,155800,200206690,11560,11560,11560,11560,0
|
|
20230825,155700,200206690,11560,11560,11560,11560,0
|
|
20230825,155600,200206690,11560,11560,11560,11560,0
|
|
20230825,155500,200206690,11560,11560,11560,11560,0
|
|
20230825,155400,200206690,11560,11560,11560,11560,0
|
|
20230825,155300,200206690,11560,11560,11560,11560,0
|
|
20230825,155200,200206690,11560,11560,11560,11560,0
|
|
20230825,155100,200206690,11560,11560,11560,11560,0
|
|
20230825,155000,200206690,11560,11560,11560,11560,0
|
|
20230825,154900,200206690,11560,11560,11560,11560,530
|
|
20230825,154800,200206690,11560,11560,11560,11560,0
|
|
20230825,154700,200206690,11560,11560,11560,11560,0
|
|
20230825,154600,200206690,11560,11560,11560,11560,0
|
|
20230825,154500,200206690,11560,11560,11560,11560,0
|
|
20230825,154400,200206690,11560,11560,11560,11560,0
|
|
20230825,154300,200206690,11560,11560,11560,11560,0
|
|
20230825,154200,200206690,11560,11560,11560,11560,0
|
|
20230825,154100,200206690,11560,11560,11560,11560,0
|
|
20230825,154000,200206690,11560,11560,11560,11560,0
|
|
20230825,153900,200206690,11560,11560,11560,11560,0
|
|
20230825,153800,200206690,11560,11560,11560,11560,0
|
|
20230825,153700,200206690,11560,11560,11560,11560,0
|
|
20230825,153600,200206690,11560,11560,11560,11560,0
|
|
20230825,153500,200206690,11560,11560,11560,11560,0
|
|
20230825,153400,200206690,11560,11560,11560,11560,0
|
|
20230825,153300,200206690,11560,11560,11560,11560,0
|
|
20230825,153200,200206690,11560,11560,11560,11560,0
|
|
20230825,153100,200206690,11560,11560,11560,11560,0
|
|
20230825,153000,200206690,11560,11560,11560,11560,530
|
|
20230825,152900,194079890,11480,11480,11480,11480,0
|
|
20230825,152800,194079890,11480,11480,11480,11480,0
|
|
20230825,152700,194079890,11480,11480,11480,11480,0
|
|
20230825,152600,194079890,11480,11480,11480,11480,0
|
|
20230825,152500,194079890,11480,11480,11480,11480,0
|
|
20230825,152400,194079890,11480,11480,11480,11480,0
|
|
20230825,152300,194079890,11480,11480,11480,11480,0
|
|
20230825,152200,194079890,11480,11480,11480,11480,0
|
|
20230825,152100,194079890,11480,11480,11480,11480,0
|
|
20230825,152000,194079890,11480,11480,11480,11480,0
|
|
20230825,151900,194079890,11480,11480,11480,11480,0
|
|
20230825,151800,194079890,11480,11420,11480,11420,29
|
|
20230825,151700,193748100,11420,11430,11430,11420,79
|
|
20230825,151600,192845640,11430,11430,11430,11430,130
|
|
20230825,151500,191359740,11430,11440,11440,11430,12
|
|
20230825,151400,191222570,11460,11460,11460,11460,0
|
|
20230825,151300,191222570,11460,11470,11470,11460,848
|
|
20230825,151200,181504470,11460,11460,11460,11460,0
|
|
20230825,151100,181504470,11460,11460,11460,11460,14
|
|
20230825,151000,181344030,11470,11470,11470,11470,10
|
|
20230825,150900,181229330,11460,11460,11460,11460,0
|
|
20230825,150800,181229330,11460,11470,11470,11460,10
|
|
20230825,150700,181114720,11470,11470,11470,11470,0
|
|
20230825,150600,181114720,11470,11470,11470,11470,0
|
|
20230825,150500,181114720,11470,11470,11470,11470,2
|
|
20230825,150400,181091780,11460,11460,11460,11460,0
|
|
20230825,150300,181091780,11460,11460,11460,11460,0
|
|
20230825,150200,181091780,11460,11460,11460,11460,200
|
|
20230825,150100,178799780,11460,11460,11460,11460,200
|
|
20230825,150000,176507780,11460,11450,11460,11450,251
|
|
20230825,145900,173632770,11460,11460,11460,11460,0
|
|
20230825,145800,173632770,11460,11460,11460,11460,3
|
|
20230825,145700,173598390,11460,11460,11460,11460,20
|
|
20230825,145600,173369190,11430,11430,11430,11430,0
|
|
20230825,145500,173369190,11430,11450,11450,11430,400
|
|
20230825,145400,168797110,11460,11460,11460,11460,4
|
|
20230825,145300,168751270,11460,11460,11460,11460,0
|
|
20230825,145200,168751270,11460,11460,11460,11460,10
|
|
20230825,145100,168636670,11460,11450,11460,11450,13
|
|
20230825,145000,168487740,11450,11450,11450,11450,0
|
|
20230825,144900,168487740,11450,11450,11450,11450,28
|
|
20230825,144800,168167140,11450,11450,11450,11450,0
|
|
20230825,144700,168167140,11450,11450,11450,11450,3
|
|
20230825,144600,168132790,11450,11450,11450,11450,0
|
|
20230825,144500,168132790,11450,11450,11450,11450,0
|
|
20230825,144400,168132790,11450,11450,11450,11450,3
|
|
20230825,144300,168098440,11450,11450,11450,11450,0
|
|
20230825,144200,168098440,11450,11450,11450,11450,0
|
|
20230825,144100,168098440,11450,11450,11450,11450,0
|
|
20230825,144000,168098440,11450,11450,11450,11450,3
|
|
20230825,143900,168064090,11450,11450,11450,11450,0
|
|
20230825,143800,168064090,11450,11450,11450,11450,0
|
|
20230825,143700,168064090,11450,11450,11450,11450,67
|
|
20230825,143600,167296940,11450,11450,11450,11450,3
|
|
20230825,143500,167262590,11460,11440,11460,11420,165
|
|
20230825,143400,165375410,11470,11470,11470,11470,0
|
|
20230825,143300,165375410,11470,11470,11470,11470,3
|
|
20230825,143200,165341000,11470,11470,11470,11470,0
|
|
20230825,143100,165341000,11470,11470,11470,11470,5
|
|
20230825,143000,165283650,11470,11470,11470,11470,6
|
|
20230825,142900,165214830,11440,11440,11440,11440,0
|
|
20230825,142800,165214830,11440,11440,11440,11440,157
|
|
20230825,142700,163418750,11470,11470,11470,11470,0
|
|
20230825,142600,163418750,11470,11470,11470,11470,3
|
|
20230825,142500,163384340,11470,11470,11470,11470,0
|
|
20230825,142400,163384340,11470,11470,11470,11470,0
|
|
20230825,142300,163384340,11470,11470,11470,11470,0
|
|
20230825,142200,163384340,11470,11470,11470,11470,5
|
|
20230825,142100,163326990,11470,11470,11470,11470,1
|
|
20230825,142000,163315520,11440,11440,11440,11440,0
|
|
20230825,141900,163315520,11440,11440,11440,11440,0
|
|
20230825,141800,163315520,11440,11450,11450,11440,551
|
|
20230825,141700,157011580,11450,11450,11450,11450,540
|
|
20230825,141600,150828580,11470,11470,11470,11470,0
|
|
20230825,141500,150828580,11470,11470,11470,11470,3
|
|
20230825,141400,150794170,11470,11470,11470,11470,0
|
|
20230825,141300,150794170,11470,11470,11470,11470,0
|
|
20230825,141200,150794170,11470,11470,11470,11470,0
|
|
20230825,141100,150794170,11470,11470,11470,11470,3
|
|
20230825,141000,150759760,11470,11470,11470,11470,0
|
|
20230825,140900,150759760,11470,11470,11470,11470,2
|
|
20230825,140800,150736820,11450,11450,11450,11450,3
|
|
20230825,140700,150702470,11450,11450,11450,11450,0
|
|
20230825,140600,150702470,11450,11450,11450,11450,0
|
|
20230825,140500,150702470,11450,11450,11450,11450,118
|
|
20230825,140400,149351370,11470,11470,11470,11470,3
|
|
20230825,140300,149316960,11470,11470,11470,11470,0
|
|
20230825,140200,149316960,11470,11470,11470,11470,0
|
|
20230825,140100,149316960,11470,11470,11470,11470,3
|
|
20230825,140000,149282550,11470,11470,11470,11470,1
|
|
20230825,135900,149271080,11470,11470,11470,11470,0
|
|
20230825,135800,149271080,11470,11470,11470,11470,0
|
|
20230825,135700,149271080,11470,11470,11470,11470,10
|
|
20230825,135600,149156380,11470,11470,11470,11470,0
|
|
20230825,135500,149156380,11470,11470,11470,11470,0
|
|
20230825,135400,149156380,11470,11460,11470,11460,3
|
|
20230825,135300,149121980,11470,11470,11470,11470,0
|
|
20230825,135200,149121980,11470,11470,11470,11470,0
|
|
20230825,135100,149121980,11470,11470,11470,11470,0
|
|
20230825,135000,149121980,11470,11470,11470,11470,3
|
|
20230825,134900,149087570,11470,11470,11470,11470,0
|
|
20230825,134800,149087570,11470,11470,11470,11470,0
|
|
20230825,134700,149087570,11470,11470,11470,11470,3
|
|
20230825,134600,149053160,11470,11470,11470,11470,0
|
|
20230825,134500,149053160,11470,11470,11470,11470,0
|
|
20230825,134400,149053160,11470,11470,11470,11470,0
|
|
20230825,134300,149053160,11470,11470,11470,11470,3
|
|
20230825,134200,149018750,11470,11470,11470,11470,0
|
|
20230825,134100,149018750,11470,11470,11470,11470,0
|
|
20230825,134000,149018750,11470,11470,11470,11470,0
|
|
20230825,133900,149018750,11470,11470,11470,11470,3
|
|
20230825,133800,148984340,11470,11470,11470,11470,0
|
|
20230825,133700,148984340,11470,11470,11470,11470,0
|
|
20230825,133600,148984340,11470,11470,11470,11470,3
|
|
20230825,133500,148949930,11470,11470,11470,11470,0
|
|
20230825,133400,148949930,11470,11470,11470,11470,0
|
|
20230825,133300,148949930,11470,11470,11470,11470,1
|
|
20230825,133200,148938460,11420,11420,11420,11420,0
|
|
20230825,133100,148938460,11420,11420,11420,11420,0
|
|
20230825,133000,148938460,11420,11420,11420,11420,0
|
|
20230825,132900,148938460,11420,11470,11470,11420,13
|
|
20230825,132800,148789790,11470,11470,11470,11470,0
|
|
20230825,132700,148789790,11470,11470,11470,11470,0
|
|
20230825,132600,148789790,11470,11470,11470,11470,0
|
|
20230825,132500,148789790,11470,11470,11470,11470,4
|
|
20230825,132400,148743910,11430,11430,11430,11430,0
|
|
20230825,132300,148743910,11430,11430,11430,11430,0
|
|
20230825,132200,148743910,11430,11430,11430,11430,171
|
|
20230825,132100,146789380,11430,11430,11430,11430,757
|
|
20230825,132000,138136870,11430,11430,11430,11430,0
|
|
20230825,131900,138136870,11430,11430,11430,11430,0
|
|
20230825,131800,138136870,11430,11430,11430,11430,4
|
|
20230825,131700,138091150,11430,11430,11430,11430,0
|
|
20230825,131600,138091150,11430,11430,11430,11430,20
|
|
20230825,131500,137862550,11430,11430,11430,11430,2
|
|
20230825,131400,137839690,11430,11410,11430,11410,39
|
|
20230825,131300,137394620,11410,11410,11410,11410,15
|
|
20230825,131200,137223470,11410,11410,11410,11410,49
|
|
20230825,131100,136664380,11410,11420,11430,11410,281
|
|
20230825,131000,133458120,11420,11420,11420,11420,11
|
|
20230825,130900,133332500,11420,11420,11420,11420,61
|
|
20230825,130800,132635880,11420,11420,11420,11420,28
|
|
20230825,130700,132316120,11420,11420,11420,11420,13
|
|
20230825,130600,132167660,11420,11420,11420,11420,7
|
|
20230825,130500,132087720,11420,11420,11420,11420,15
|
|
20230825,130400,131916420,11410,11430,11430,11410,8
|
|
20230825,130300,131825080,11430,11430,11430,11430,0
|
|
20230825,130200,131825080,11430,11430,11430,11430,0
|
|
20230825,130100,131825080,11430,11430,11430,11430,0
|
|
20230825,130000,131825080,11430,11420,11430,11410,546
|
|
20230825,125900,125594940,11420,11420,11420,11420,0
|
|
20230825,125800,125594940,11420,11430,11430,11420,869
|
|
20230825,125700,115669690,11430,11430,11430,11430,0
|
|
20230825,125600,115669690,11430,11430,11430,11430,0
|
|
20230825,125500,115669690,11430,11460,11460,11430,20
|
|
20230825,125400,115441060,11430,11430,11430,11430,0
|
|
20230825,125300,115441060,11430,11430,11430,11430,0
|
|
20230825,125200,115441060,11430,11430,11430,11430,10
|
|
20230825,125100,115326760,11430,11430,11430,11430,0
|
|
20230825,125000,115326760,11430,11430,11430,11430,11
|
|
20230825,124900,115201030,11430,11430,11430,11420,479
|
|
20230825,124800,109729340,11450,11450,11450,11450,1
|
|
20230825,124700,109717890,11430,11430,11430,11430,0
|
|
20230825,124600,109717890,11430,11450,11450,11430,133
|
|
20230825,124500,108197640,11460,11460,11460,11460,1
|
|
20230825,124400,108186180,11460,11460,11460,11460,0
|
|
20230825,124300,108186180,11460,11460,11460,11460,0
|
|
20230825,124200,108186180,11460,11460,11460,11460,3
|
|
20230825,124100,108151800,11460,11460,11460,11460,5
|
|
20230825,124000,108094500,11450,11450,11450,11450,131
|
|
20230825,123900,106594550,11450,11450,11450,11450,3
|
|
20230825,123800,106560200,11450,11450,11450,11450,0
|
|
20230825,123700,106560200,11450,11450,11450,11450,0
|
|
20230825,123600,106560200,11450,11450,11450,11450,3
|
|
20230825,123500,106525850,11450,11450,11450,11450,0
|
|
20230825,123400,106525850,11450,11450,11450,11450,0
|
|
20230825,123300,106525850,11450,11450,11450,11450,20
|
|
20230825,123200,106296850,11450,11450,11450,11450,3
|
|
20230825,123100,106262500,11460,11460,11460,11460,0
|
|
20230825,123000,106262500,11460,11460,11460,11460,0
|
|
20230825,122900,106262500,11460,11460,11460,11460,0
|
|
20230825,122800,106262500,11460,11460,11460,11460,3
|
|
20230825,122700,106228120,11460,11460,11460,11460,0
|
|
20230825,122600,106228120,11460,11460,11460,11460,7
|
|
20230825,122500,106147900,11460,11460,11460,11460,3
|
|
20230825,122400,106113520,11460,11460,11460,11460,10
|
|
20230825,122300,105998920,11460,11460,11460,11460,0
|
|
20230825,122200,105998920,11460,11460,11460,11460,0
|
|
20230825,122100,105998920,11460,11460,11460,11460,3
|
|
20230825,122000,105964540,11460,11460,11460,11460,0
|
|
20230825,121900,105964540,11460,11460,11460,11460,0
|
|
20230825,121800,105964540,11460,11460,11460,11460,0
|
|
20230825,121700,105964540,11460,11460,11460,11460,3
|
|
20230825,121600,105930160,11460,11460,11460,11460,2
|
|
20230825,121500,105907240,11460,11460,11460,11460,0
|
|
20230825,121400,105907240,11460,11460,11460,11460,3
|
|
20230825,121300,105872860,11460,11460,11460,11460,0
|
|
20230825,121200,105872860,11460,11460,11460,11460,1
|
|
20230825,121100,105861400,11430,11460,11460,11430,21
|
|
20230825,121000,105621340,11420,11460,11460,11420,101
|
|
20230825,120900,104467880,11420,11430,11430,11420,288
|
|
20230825,120800,101178220,11430,11440,11440,11430,866
|
|
20230825,120700,91275440,11460,11460,11460,11460,3
|
|
20230825,120600,91241060,11460,11460,11460,11460,0
|
|
20230825,120500,91241060,11460,11460,11460,11460,0
|
|
20230825,120400,91241060,11460,11460,11460,11460,20
|
|
20230825,120300,91011860,11460,11460,11460,11460,3
|
|
20230825,120200,90977480,11440,11440,11440,11440,0
|
|
20230825,120100,90977480,11440,11440,11440,11440,2
|
|
20230825,120000,90954600,11440,11440,11440,11440,0
|
|
20230825,115900,90954600,11440,11440,11440,11440,3
|
|
20230825,115800,90920280,11460,11460,11460,11460,10
|
|
20230825,115700,90805680,11450,11450,11450,11450,15
|
|
20230825,115600,90633930,11450,11460,11460,11450,248
|
|
20230825,115500,87794300,11460,11460,11460,11460,1
|
|
20230825,115400,87782840,11460,11460,11460,11460,0
|
|
20230825,115300,87782840,11460,11470,11470,11460,429
|
|
20230825,115200,82866470,11470,11470,11470,11470,0
|
|
20230825,115100,82866470,11470,11470,11470,11470,0
|
|
20230825,115000,82866470,11470,11470,11470,11470,0
|
|
20230825,114900,82866470,11470,11470,11470,11470,90
|
|
20230825,114800,81834170,11470,11470,11470,11470,0
|
|
20230825,114700,81834170,11470,11470,11470,11470,1
|
|
20230825,114600,81822700,11470,11470,11470,11470,1
|
|
20230825,114500,81811230,11490,11490,11490,11490,11
|
|
20230825,114400,81684840,11470,11470,11470,11470,1
|
|
20230825,114300,81673370,11470,11470,11470,11470,0
|
|
20230825,114200,81673370,11470,11470,11470,11470,0
|
|
20230825,114100,81673370,11470,11470,11470,11470,0
|
|
20230825,114000,81673370,11470,11470,11470,11470,0
|
|
20230825,113900,81673370,11470,11470,11470,11470,0
|
|
20230825,113800,81673370,11470,11470,11470,11470,55
|
|
20230825,113700,81042520,11470,11470,11470,11470,0
|
|
20230825,113600,81042520,11470,11470,11470,11470,0
|
|
20230825,113500,81042520,11470,11470,11470,11470,0
|
|
20230825,113400,81042520,11470,11470,11470,11470,0
|
|
20230825,113300,81042520,11470,11470,11470,11470,0
|
|
20230825,113200,81042520,11470,11470,11470,11470,13
|
|
20230825,113100,80893410,11470,11470,11470,11470,0
|
|
20230825,113000,80893410,11470,11470,11470,11470,0
|
|
20230825,112900,80893410,11470,11470,11470,11470,81
|
|
20230825,112800,79964340,11470,11470,11470,11470,10
|
|
20230825,112700,79849640,11450,11450,11450,11450,0
|
|
20230825,112600,79849640,11450,11450,11450,11450,0
|
|
20230825,112500,79849640,11450,11450,11450,11450,0
|
|
20230825,112400,79849640,11450,11450,11450,11450,0
|
|
20230825,112300,79849640,11450,11450,11450,11450,20
|
|
20230825,112200,79620640,11470,11470,11470,11470,200
|
|
20230825,112100,77326640,11470,11470,11470,11470,200
|
|
20230825,112000,75032640,11470,11450,11470,11450,14
|
|
20230825,111900,74872260,11450,11460,11460,11450,307
|
|
20230825,111800,71357010,11460,11470,11470,11460,468
|
|
20230825,111700,65990520,11470,11470,11470,11470,100
|
|
20230825,111600,64843520,11470,11470,11470,11470,0
|
|
20230825,111500,64843520,11470,11470,11470,11470,0
|
|
20230825,111400,64843520,11470,11470,11470,11470,0
|
|
20230825,111300,64843520,11470,11470,11470,11470,0
|
|
20230825,111200,64843520,11470,11470,11470,11470,0
|
|
20230825,111100,64843520,11470,11470,11470,11470,0
|
|
20230825,111000,64843520,11470,11480,11480,11470,200
|
|
20230825,110900,62549160,11510,11510,11510,11510,12
|
|
20230825,110800,62411040,11510,11510,11510,11510,0
|
|
20230825,110700,62411040,11510,11510,11510,11510,0
|
|
20230825,110600,62411040,11510,11510,11510,11510,3
|
|
20230825,110500,62376510,11510,11510,11510,11510,0
|
|
20230825,110400,62376510,11510,11510,11510,11510,1
|
|
20230825,110300,62365000,11480,11480,11480,11480,0
|
|
20230825,110200,62365000,11480,11480,11480,11480,0
|
|
20230825,110100,62365000,11480,11480,11480,11480,10
|
|
20230825,110000,62250200,11480,11480,11480,11480,0
|
|
20230825,105900,62250200,11480,11510,11510,11480,5
|
|
20230825,105800,62192710,11510,11480,11510,11480,116
|
|
20230825,105700,60859710,11480,11480,11480,11480,0
|
|
20230825,105600,60859710,11480,11480,11480,11480,0
|
|
20230825,105500,60859710,11480,11480,11480,11480,3
|
|
20230825,105400,60825270,11480,11480,11480,11480,15
|
|
20230825,105300,60653070,11510,11510,11510,11510,0
|
|
20230825,105200,60653070,11510,11510,11510,11510,3
|
|
20230825,105100,60618540,11510,11510,11510,11510,0
|
|
20230825,105000,60618540,11510,11510,11510,11510,0
|
|
20230825,104900,60618540,11510,11510,11510,11510,0
|
|
20230825,104800,60618540,11510,11510,11510,11510,3
|
|
20230825,104700,60584010,11510,11510,11510,11510,0
|
|
20230825,104600,60584010,11510,11510,11510,11510,0
|
|
20230825,104500,60584010,11510,11510,11510,11510,4
|
|
20230825,104400,60537970,11510,11510,11510,11510,0
|
|
20230825,104300,60537970,11510,11480,11510,11470,476
|
|
20230825,104200,55074450,11510,11510,11510,11510,3
|
|
20230825,104100,55039920,11510,11510,11510,11510,3
|
|
20230825,104000,55005390,11520,11520,11520,11520,0
|
|
20230825,103900,55005390,11520,11520,11520,11520,0
|
|
20230825,103800,55005390,11520,11520,11520,11520,3
|
|
20230825,103700,54970830,11520,11520,11520,11520,0
|
|
20230825,103600,54970830,11520,11520,11520,11520,0
|
|
20230825,103500,54970830,11520,11520,11520,11520,0
|
|
20230825,103400,54970830,11520,11520,11520,11520,3
|
|
20230825,103300,54936270,11520,11520,11520,11520,1
|
|
20230825,103200,54924750,11490,11490,11490,11490,0
|
|
20230825,103100,54924750,11490,11490,11490,11490,82
|
|
20230825,103000,53982570,11490,11490,11490,11490,59
|
|
20230825,102900,53304660,11490,11490,11490,11490,150
|
|
20230825,102800,51581160,11490,11490,11490,11490,20
|
|
20230825,102700,51351360,11490,11490,11490,11490,0
|
|
20230825,102600,51351360,11490,11490,11490,11490,0
|
|
20230825,102500,51351360,11490,11490,11490,11490,0
|
|
20230825,102400,51351360,11490,11490,11490,11490,20
|
|
20230825,102300,51121560,11530,11530,11530,11530,3
|
|
20230825,102200,51086970,11530,11530,11530,11530,0
|
|
20230825,102100,51086970,11530,11530,11530,11530,50
|
|
20230825,102000,50510470,11530,11530,11530,11530,6
|
|
20230825,101900,50441290,11530,11530,11530,11530,0
|
|
20230825,101800,50441290,11530,11530,11530,11530,0
|
|
20230825,101700,50441290,11530,11530,11530,11530,0
|
|
20230825,101600,50441290,11530,11530,11530,11530,203
|
|
20230825,101500,48100700,11530,11530,11530,11530,200
|
|
20230825,101400,45794700,11530,11530,11530,11530,0
|
|
20230825,101300,45794700,11530,11530,11530,11530,3
|
|
20230825,101200,45760110,11530,11530,11530,11530,1
|
|
20230825,101100,45748580,11480,11490,11490,11480,100
|
|
20230825,101000,44600480,11470,11470,11470,11470,0
|
|
20230825,100900,44600480,11470,11470,11470,11470,0
|
|
20230825,100800,44600480,11470,11470,11470,11470,0
|
|
20230825,100700,44600480,11470,11470,11470,11470,0
|
|
20230825,100600,44600480,11470,11470,11470,11470,0
|
|
20230825,100500,44600480,11470,11470,11470,11470,1
|
|
20230825,100400,44589010,11470,11470,11470,11470,10
|
|
20230825,100300,44474310,11530,11530,11530,11530,0
|
|
20230825,100200,44474310,11530,11530,11530,11530,3
|
|
20230825,100100,44439720,11530,11530,11530,11530,0
|
|
20230825,100000,44439720,11530,11530,11530,11530,1
|
|
20230825,095900,44428190,11470,11470,11470,11470,14
|
|
20230825,095800,44267610,11470,11470,11470,11470,0
|
|
20230825,095700,44267610,11470,11470,11470,11470,0
|
|
20230825,095600,44267610,11470,11470,11470,11470,0
|
|
20230825,095500,44267610,11470,11470,11470,11470,0
|
|
20230825,095400,44267610,11470,11470,11470,11470,1
|
|
20230825,095300,44256140,11470,11470,11470,11470,46
|
|
20230825,095200,43728520,11530,11530,11530,11530,0
|
|
20230825,095100,43728520,11530,11530,11530,11530,3
|
|
20230825,095000,43693930,11530,11530,11530,11530,0
|
|
20230825,094900,43693930,11530,11530,11530,11530,0
|
|
20230825,094800,43693930,11530,11530,11530,11530,3
|
|
20230825,094700,43659340,11530,11530,11530,11530,0
|
|
20230825,094600,43659340,11530,11530,11530,11530,0
|
|
20230825,094500,43659340,11530,11520,11530,11520,6
|
|
20230825,094400,43590190,11470,11470,11470,11470,0
|
|
20230825,094300,43590190,11470,11470,11470,11470,40
|
|
20230825,094200,43131390,11470,11500,11500,11470,1002
|
|
20230825,094100,31627880,11500,11520,11520,11500,6
|
|
20230825,094000,31558820,11520,11520,11520,11520,498
|
|
20230825,093900,25821860,11520,11520,11520,11520,3
|
|
20230825,093800,25787300,11520,11550,11550,11520,3
|
|
20230825,093700,25752710,11520,11520,11520,11520,6
|
|
20230825,093600,25683590,11500,11500,11500,11500,3
|
|
20230825,093500,25649090,11500,11520,11520,11500,4
|
|
20230825,093400,25603070,11500,11500,11520,11500,4
|
|
20230825,093300,25557050,11500,11500,11500,11500,3
|
|
20230825,093200,25522550,11500,11500,11500,11500,119
|
|
20230825,093100,24154050,11500,11510,11540,11500,4
|
|
20230825,093000,24108000,11500,11500,11500,11500,13
|
|
20230825,092900,23958500,11500,11500,11500,11500,3
|
|
20230825,092800,23924000,11500,11500,11500,11500,3
|
|
20230825,092700,23889500,11500,11500,11500,11500,3
|
|
20230825,092600,23855000,11500,11500,11500,11500,3
|
|
20230825,092500,23820500,11490,11490,11490,11490,2
|
|
20230825,092400,23797520,11490,11490,11490,11490,4
|
|
20230825,092300,23751560,11490,11490,11490,11490,3
|
|
20230825,092200,23717090,11490,11490,11490,11490,3
|
|
20230825,092100,23682620,11510,11500,11510,11500,3
|
|
20230825,092000,23648110,11500,11490,11500,11490,3
|
|
20230825,091900,23613630,11490,11490,11490,11490,70
|
|
20230825,091800,22809330,11490,11490,11490,11490,1
|
|
20230825,091700,22797840,11490,11480,11490,11480,103
|
|
20230825,091600,21615380,11480,11480,11480,11480,3
|
|
20230825,091500,21580940,11570,11570,11570,11570,2
|
|
20230825,091400,21557800,11600,11600,11600,11600,0
|
|
20230825,091300,21557800,11600,11490,11600,11490,61
|
|
20230825,091200,20851430,11610,11610,11610,11610,0
|
|
20230825,091100,20851430,11610,11610,11610,11610,0
|
|
20230825,091000,20851430,11610,11610,11610,11610,19
|
|
20230825,090900,20630840,11410,11410,11410,11410,0
|
|
20230825,090800,20630840,11410,11410,11410,11410,0
|
|
20230825,090700,20630840,11410,11520,11520,11410,1000
|
|
20230825,090600,9194940,11590,11590,11590,11590,0
|
|
20230825,090500,9194940,11590,11590,11590,11590,0
|
|
20230825,090400,9194940,11590,11590,11590,11590,1
|
|
20230825,090300,9183350,11510,11510,11510,11500,502
|
|
20230825,090200,3405350,11510,11510,11510,11510,0
|
|
20230825,090100,3405350,11510,11550,11550,11510,152
|
|
20230825,090000,1655650,11560,11600,11600,11560,143
|