679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,201600,597420720,15900,15900,15900,15900,652
|
|
20230825,201500,597420720,15900,15900,15900,15900,0
|
|
20230825,201400,597420720,15900,15900,15900,15900,0
|
|
20230825,201300,597420720,15900,15900,15900,15900,0
|
|
20230825,201200,597420720,15900,15900,15900,15900,0
|
|
20230825,201100,597420720,15900,15900,15900,15900,0
|
|
20230825,201000,597420720,15900,15900,15900,15900,0
|
|
20230825,200900,597420720,15900,15900,15900,15900,0
|
|
20230825,200800,597420720,15900,15900,15900,15900,0
|
|
20230825,200700,597420720,15900,15900,15900,15900,0
|
|
20230825,200600,597420720,15900,15900,15900,15900,0
|
|
20230825,200500,597420720,15900,15900,15900,15900,0
|
|
20230825,200400,597420720,15900,15900,15900,15900,0
|
|
20230825,200300,597420720,15900,15900,15900,15900,0
|
|
20230825,200200,597420720,15900,15900,15900,15900,0
|
|
20230825,200100,597420720,15900,15900,15900,15900,0
|
|
20230825,200000,597420720,15900,15900,15900,15900,0
|
|
20230825,195900,597420720,15900,15900,15900,15900,0
|
|
20230825,195800,597420720,15900,15900,15900,15900,0
|
|
20230825,195700,597420720,15900,15900,15900,15900,0
|
|
20230825,195600,597420720,15900,15900,15900,15900,0
|
|
20230825,195500,597420720,15900,15900,15900,15900,0
|
|
20230825,195400,597420720,15900,15900,15900,15900,0
|
|
20230825,195300,597420720,15900,15900,15900,15900,0
|
|
20230825,195200,597420720,15900,15900,15900,15900,0
|
|
20230825,195100,597420720,15900,15900,15900,15900,0
|
|
20230825,195000,597420720,15900,15900,15900,15900,0
|
|
20230825,194900,597420720,15900,15900,15900,15900,0
|
|
20230825,194800,597420720,15900,15900,15900,15900,0
|
|
20230825,194700,597420720,15900,15900,15900,15900,0
|
|
20230825,194600,597420720,15900,15900,15900,15900,652
|
|
20230825,194500,597420720,15900,15900,15900,15900,0
|
|
20230825,194400,597420720,15900,15900,15900,15900,0
|
|
20230825,194300,597420720,15900,15900,15900,15900,0
|
|
20230825,194200,597420720,15900,15900,15900,15900,0
|
|
20230825,194100,597420720,15900,15900,15900,15900,0
|
|
20230825,194000,597420720,15900,15900,15900,15900,0
|
|
20230825,193900,597420720,15900,15900,15900,15900,0
|
|
20230825,193800,597420720,15900,15900,15900,15900,0
|
|
20230825,193700,597420720,15900,15900,15900,15900,0
|
|
20230825,193600,597420720,15900,15900,15900,15900,0
|
|
20230825,193500,597420720,15900,15900,15900,15900,0
|
|
20230825,193400,597420720,15900,15900,15900,15900,0
|
|
20230825,193300,597420720,15900,15900,15900,15900,0
|
|
20230825,193200,597420720,15900,15900,15900,15900,0
|
|
20230825,193100,597420720,15900,15900,15900,15900,0
|
|
20230825,193000,597420720,15900,15900,15900,15900,0
|
|
20230825,192900,597420720,15900,15900,15900,15900,0
|
|
20230825,192800,597420720,15900,15900,15900,15900,0
|
|
20230825,192700,597420720,15900,15900,15900,15900,0
|
|
20230825,192600,597420720,15900,15900,15900,15900,0
|
|
20230825,192500,597420720,15900,15900,15900,15900,0
|
|
20230825,192400,597420720,15900,15900,15900,15900,0
|
|
20230825,192300,597420720,15900,15900,15900,15900,0
|
|
20230825,192200,597420720,15900,15900,15900,15900,0
|
|
20230825,192100,597420720,15900,15900,15900,15900,0
|
|
20230825,192000,597420720,15900,15900,15900,15900,0
|
|
20230825,191900,597420720,15900,15900,15900,15900,0
|
|
20230825,191800,597420720,15900,15900,15900,15900,0
|
|
20230825,191700,597420720,15900,15900,15900,15900,0
|
|
20230825,191600,597420720,15900,15900,15900,15900,652
|
|
20230825,191500,597420720,15900,15900,15900,15900,0
|
|
20230825,191400,597420720,15900,15900,15900,15900,0
|
|
20230825,191300,597420720,15900,15900,15900,15900,0
|
|
20230825,191200,597420720,15900,15900,15900,15900,0
|
|
20230825,191100,597420720,15900,15900,15900,15900,0
|
|
20230825,191000,597420720,15900,15900,15900,15900,0
|
|
20230825,190900,597420720,15900,15900,15900,15900,0
|
|
20230825,190800,597420720,15900,15900,15900,15900,0
|
|
20230825,190700,597420720,15900,15900,15900,15900,0
|
|
20230825,190600,597420720,15900,15900,15900,15900,0
|
|
20230825,190500,597420720,15900,15900,15900,15900,0
|
|
20230825,190400,597420720,15900,15900,15900,15900,0
|
|
20230825,190300,597420720,15900,15900,15900,15900,0
|
|
20230825,190200,597420720,15900,15900,15900,15900,0
|
|
20230825,190100,597420720,15900,15900,15900,15900,0
|
|
20230825,190000,597420720,15900,15900,15900,15900,0
|
|
20230825,185900,597420720,15900,15900,15900,15900,0
|
|
20230825,185800,597420720,15900,15900,15900,15900,0
|
|
20230825,185700,597420720,15900,15900,15900,15900,0
|
|
20230825,185600,597420720,15900,15900,15900,15900,0
|
|
20230825,185500,597420720,15900,15900,15900,15900,0
|
|
20230825,185400,597420720,15900,15900,15900,15900,0
|
|
20230825,185300,597420720,15900,15900,15900,15900,0
|
|
20230825,185200,597420720,15900,15900,15900,15900,0
|
|
20230825,185100,597420720,15900,15900,15900,15900,0
|
|
20230825,185000,597420720,15900,15900,15900,15900,0
|
|
20230825,184900,597420720,15900,15900,15900,15900,0
|
|
20230825,184800,597420720,15900,15900,15900,15900,0
|
|
20230825,184700,597420720,15900,15900,15900,15900,0
|
|
20230825,184600,597420720,15900,15900,15900,15900,652
|
|
20230825,184500,597420720,15900,15900,15900,15900,0
|
|
20230825,184400,597420720,15900,15900,15900,15900,0
|
|
20230825,184300,597420720,15900,15900,15900,15900,0
|
|
20230825,184200,597420720,15900,15900,15900,15900,0
|
|
20230825,184100,597420720,15900,15900,15900,15900,0
|
|
20230825,184000,597420720,15900,15900,15900,15900,0
|
|
20230825,183900,597420720,15900,15900,15900,15900,0
|
|
20230825,183800,597420720,15900,15900,15900,15900,0
|
|
20230825,183700,597420720,15900,15900,15900,15900,0
|
|
20230825,183600,597420720,15900,15900,15900,15900,0
|
|
20230825,183500,597420720,15900,15900,15900,15900,0
|
|
20230825,183400,597420720,15900,15900,15900,15900,0
|
|
20230825,183300,597420720,15900,15900,15900,15900,0
|
|
20230825,183200,597420720,15900,15900,15900,15900,0
|
|
20230825,183100,597420720,15900,15900,15900,15900,0
|
|
20230825,183000,597420720,15900,15900,15900,15900,0
|
|
20230825,182900,597420720,15900,15900,15900,15900,0
|
|
20230825,182800,597420720,15900,15900,15900,15900,0
|
|
20230825,182700,597420720,15900,15900,15900,15900,0
|
|
20230825,182600,597420720,15900,15900,15900,15900,0
|
|
20230825,182500,597420720,15900,15900,15900,15900,0
|
|
20230825,182400,597420720,15900,15900,15900,15900,0
|
|
20230825,182300,597420720,15900,15900,15900,15900,0
|
|
20230825,182200,597420720,15900,15900,15900,15900,0
|
|
20230825,182100,597420720,15900,15900,15900,15900,0
|
|
20230825,182000,597420720,15900,15900,15900,15900,0
|
|
20230825,181900,597420720,15900,15900,15900,15900,0
|
|
20230825,181800,597420720,15900,15900,15900,15900,0
|
|
20230825,181700,597420720,15900,15900,15900,15900,0
|
|
20230825,181600,597420720,15900,15900,15900,15900,652
|
|
20230825,181500,597420720,15900,15900,15900,15900,0
|
|
20230825,181400,597420720,15900,15900,15900,15900,0
|
|
20230825,181300,597420720,15900,15900,15900,15900,0
|
|
20230825,181200,597420720,15900,15900,15900,15900,0
|
|
20230825,181100,597420720,15900,15900,15900,15900,0
|
|
20230825,181000,597420720,15900,15900,15900,15900,0
|
|
20230825,180900,597420720,15900,15900,15900,15900,0
|
|
20230825,180800,597420720,15900,15900,15900,15900,0
|
|
20230825,180700,597420720,15900,15900,15900,15900,0
|
|
20230825,180600,597420720,15900,15900,15900,15900,0
|
|
20230825,180500,597420720,15900,15900,15900,15900,0
|
|
20230825,180400,597420720,15900,15900,15900,15900,0
|
|
20230825,180300,597420720,15900,15900,15900,15900,0
|
|
20230825,180200,597420720,15900,15900,15900,15900,0
|
|
20230825,180100,597420720,15900,15900,15900,15900,0
|
|
20230825,180000,597420720,15900,15900,15900,15900,0
|
|
20230825,175900,597420720,15900,15900,15900,15900,0
|
|
20230825,175800,597420720,15900,15900,15900,15900,0
|
|
20230825,175700,597420720,15900,15900,15900,15900,0
|
|
20230825,175600,597420720,15900,15900,15900,15900,0
|
|
20230825,175500,597420720,15900,15900,15900,15900,0
|
|
20230825,175400,597420720,15900,15900,15900,15900,0
|
|
20230825,175300,597420720,15900,15900,15900,15900,0
|
|
20230825,175200,597420720,15900,15900,15900,15900,0
|
|
20230825,175100,597420720,15900,15900,15900,15900,0
|
|
20230825,175000,597420720,15900,15900,15900,15900,0
|
|
20230825,174900,597420720,15900,15900,15900,15900,0
|
|
20230825,174800,597420720,15900,15900,15900,15900,0
|
|
20230825,174700,597420720,15900,15900,15900,15900,0
|
|
20230825,174600,597420720,15900,15900,15900,15900,652
|
|
20230825,174500,597420720,15900,15900,15900,15900,0
|
|
20230825,174400,597420720,15900,15900,15900,15900,0
|
|
20230825,174300,597420720,15900,15900,15900,15900,0
|
|
20230825,174200,597420720,15900,15900,15900,15900,0
|
|
20230825,174100,597420720,15900,15900,15900,15900,0
|
|
20230825,174000,597420720,15900,15900,15900,15900,0
|
|
20230825,173900,597420720,15900,15900,15900,15900,0
|
|
20230825,173800,597420720,15900,15900,15900,15900,0
|
|
20230825,173700,597420720,15900,15900,15900,15900,0
|
|
20230825,173600,597420720,15900,15900,15900,15900,0
|
|
20230825,173500,597420720,15900,15900,15900,15900,0
|
|
20230825,173400,597420720,15900,15900,15900,15900,0
|
|
20230825,173300,597420720,15900,15900,15900,15900,0
|
|
20230825,173200,597420720,15900,15900,15900,15900,0
|
|
20230825,173100,597420720,15900,15900,15900,15900,0
|
|
20230825,173000,597420720,15900,15900,15900,15900,0
|
|
20230825,172900,597420720,15900,15900,15900,15900,0
|
|
20230825,172800,597420720,15900,15900,15900,15900,0
|
|
20230825,172700,597420720,15900,15900,15900,15900,0
|
|
20230825,172600,597420720,15900,15900,15900,15900,0
|
|
20230825,172500,597420720,15900,15900,15900,15900,0
|
|
20230825,172400,597420720,15900,15900,15900,15900,0
|
|
20230825,172300,597420720,15900,15900,15900,15900,0
|
|
20230825,172200,597420720,15900,15900,15900,15900,0
|
|
20230825,172100,597420720,15900,15900,15900,15900,0
|
|
20230825,172000,597420720,15900,15900,15900,15900,0
|
|
20230825,171900,597420720,15900,15900,15900,15900,0
|
|
20230825,171800,597420720,15900,15900,15900,15900,0
|
|
20230825,171700,597420720,15900,15900,15900,15900,0
|
|
20230825,171600,597420720,15900,15900,15900,15900,652
|
|
20230825,171500,597420720,15900,15900,15900,15900,0
|
|
20230825,171400,597420720,15900,15900,15900,15900,0
|
|
20230825,171300,597420720,15900,15900,15900,15900,0
|
|
20230825,171200,597420720,15900,15900,15900,15900,0
|
|
20230825,171100,597420720,15900,15900,15900,15900,0
|
|
20230825,171000,597420720,15900,15900,15900,15900,0
|
|
20230825,170900,597420720,15900,15900,15900,15900,0
|
|
20230825,170800,597420720,15900,15900,15900,15900,0
|
|
20230825,170700,597420720,15900,15900,15900,15900,0
|
|
20230825,170600,597420720,15900,15900,15900,15900,0
|
|
20230825,170500,597420720,15900,15900,15900,15900,0
|
|
20230825,170400,597420720,15900,15900,15900,15900,0
|
|
20230825,170300,597420720,15900,15900,15900,15900,0
|
|
20230825,170200,597420720,15900,15900,15900,15900,0
|
|
20230825,170100,597420720,15900,15900,15900,15900,0
|
|
20230825,170000,597420720,15900,15900,15900,15900,0
|
|
20230825,165900,597420720,15900,15900,15900,15900,0
|
|
20230825,165800,597420720,15900,15900,15900,15900,0
|
|
20230825,165700,597420720,15900,15900,15900,15900,0
|
|
20230825,165600,597420720,15900,15900,15900,15900,0
|
|
20230825,165500,597420720,15900,15900,15900,15900,0
|
|
20230825,165400,597420720,15900,15900,15900,15900,0
|
|
20230825,165300,597420720,15900,15900,15900,15900,0
|
|
20230825,165200,597420720,15900,15900,15900,15900,0
|
|
20230825,165100,597420720,15900,15900,15900,15900,0
|
|
20230825,165000,597420720,15900,15900,15900,15900,0
|
|
20230825,164900,597420720,15900,15900,15900,15900,0
|
|
20230825,164800,597420720,15900,15900,15900,15900,0
|
|
20230825,164700,597420720,15900,15900,15900,15900,0
|
|
20230825,164600,597420720,15900,15900,15900,15900,652
|
|
20230825,164500,597420720,15900,15900,15900,15900,0
|
|
20230825,164400,597420720,15900,15900,15900,15900,0
|
|
20230825,164300,597420720,15900,15900,15900,15900,0
|
|
20230825,164200,597420720,15900,15900,15900,15900,0
|
|
20230825,164100,597420720,15900,15900,15900,15900,0
|
|
20230825,164000,597420720,15900,15900,15900,15900,0
|
|
20230825,163900,597420720,15900,15900,15900,15900,0
|
|
20230825,163800,597420720,15900,15900,15900,15900,0
|
|
20230825,163700,597420720,15900,15900,15900,15900,0
|
|
20230825,163600,597420720,15900,15900,15900,15900,0
|
|
20230825,163500,597420720,15900,15900,15900,15900,0
|
|
20230825,163400,597420720,15900,15900,15900,15900,0
|
|
20230825,163300,597420720,15900,15900,15900,15900,0
|
|
20230825,163200,597420720,15900,15900,15900,15900,0
|
|
20230825,163100,597420720,15900,15900,15900,15900,0
|
|
20230825,163000,597420720,15900,15900,15900,15900,0
|
|
20230825,162900,597420720,15900,15900,15900,15900,0
|
|
20230825,162800,597420720,15900,15900,15900,15900,0
|
|
20230825,162700,597420720,15900,15900,15900,15900,0
|
|
20230825,162600,597420720,15900,15900,15900,15900,0
|
|
20230825,162500,597420720,15900,15900,15900,15900,0
|
|
20230825,162400,597420720,15900,15900,15900,15900,0
|
|
20230825,162300,597420720,15900,15900,15900,15900,0
|
|
20230825,162200,597420720,15900,15900,15900,15900,0
|
|
20230825,162100,597420720,15900,15900,15900,15900,0
|
|
20230825,162000,597420720,15900,15900,15900,15900,0
|
|
20230825,161900,597420720,15900,15900,15900,15900,0
|
|
20230825,161800,597420720,15900,15900,15900,15900,0
|
|
20230825,161700,597420720,15900,15900,15900,15900,0
|
|
20230825,161600,597420720,15900,15900,15900,15900,652
|
|
20230825,161500,597420720,15900,15900,15900,15900,0
|
|
20230825,161400,597420720,15900,15900,15900,15900,0
|
|
20230825,161300,597420720,15900,15900,15900,15900,0
|
|
20230825,161200,597420720,15900,15900,15900,15900,0
|
|
20230825,161100,597420720,15900,15900,15900,15900,0
|
|
20230825,161000,597420720,15900,15900,15900,15900,0
|
|
20230825,160900,597420720,15900,15900,15900,15900,0
|
|
20230825,160800,597420720,15900,15900,15900,15900,0
|
|
20230825,160700,597420720,15900,15900,15900,15900,0
|
|
20230825,160600,597420720,15900,15900,15900,15900,0
|
|
20230825,160500,597420720,15900,15900,15900,15900,0
|
|
20230825,160400,597420720,15900,15900,15900,15900,0
|
|
20230825,160300,597420720,15900,15900,15900,15900,0
|
|
20230825,160200,597420720,15900,15900,15900,15900,0
|
|
20230825,160100,597420720,15900,15900,15900,15900,0
|
|
20230825,160000,597420720,15900,15900,15900,15900,0
|
|
20230825,155900,597420720,15900,15900,15900,15900,0
|
|
20230825,155800,597420720,15900,15900,15900,15900,0
|
|
20230825,155700,597420720,15900,15900,15900,15900,0
|
|
20230825,155600,597420720,15900,15900,15900,15900,0
|
|
20230825,155500,597420720,15900,15900,15900,15900,0
|
|
20230825,155400,597420720,15900,15900,15900,15900,0
|
|
20230825,155300,597420720,15900,15900,15900,15900,0
|
|
20230825,155200,597420720,15900,15900,15900,15900,0
|
|
20230825,155100,597420720,15900,15900,15900,15900,0
|
|
20230825,155000,597420720,15900,15900,15900,15900,0
|
|
20230825,154900,597420720,15900,15900,15900,15900,0
|
|
20230825,154800,597420720,15900,15900,15900,15900,0
|
|
20230825,154700,597420720,15900,15900,15900,15900,0
|
|
20230825,154600,597420720,15900,15900,15900,15900,652
|
|
20230825,154500,597420720,15900,15900,15900,15900,0
|
|
20230825,154400,597420720,15900,15900,15900,15900,0
|
|
20230825,154300,597420720,15900,15900,15900,15900,0
|
|
20230825,154200,597420720,15900,15900,15900,15900,0
|
|
20230825,154100,597420720,15900,15900,15900,15900,0
|
|
20230825,154000,597420720,15900,15900,15900,15900,0
|
|
20230825,153900,597420720,15900,15900,15900,15900,0
|
|
20230825,153800,597420720,15900,15900,15900,15900,0
|
|
20230825,153700,597420720,15900,15900,15900,15900,0
|
|
20230825,153600,597420720,15900,15900,15900,15900,0
|
|
20230825,153500,597420720,15900,15900,15900,15900,0
|
|
20230825,153400,597420720,15900,15900,15900,15900,0
|
|
20230825,153300,597420720,15900,15900,15900,15900,0
|
|
20230825,153200,597420720,15900,15900,15900,15900,0
|
|
20230825,153100,597420720,15900,15900,15900,15900,0
|
|
20230825,153000,597420720,15900,15900,15900,15900,652
|
|
20230825,152900,587053920,15950,15950,15950,15950,0
|
|
20230825,152800,587053920,15950,15950,15950,15950,0
|
|
20230825,152700,587053920,15950,15950,15950,15950,0
|
|
20230825,152600,587053920,15950,15950,15950,15950,0
|
|
20230825,152500,587053920,15950,15950,15950,15950,0
|
|
20230825,152400,587053920,15950,15950,15950,15950,0
|
|
20230825,152300,587053920,15950,15950,15950,15950,0
|
|
20230825,152200,587053920,15950,15950,15950,15950,0
|
|
20230825,152100,587053920,15950,15950,15950,15950,0
|
|
20230825,152000,587053920,15950,15950,15950,15950,0
|
|
20230825,151900,587053920,15950,15950,15950,15950,10
|
|
20230825,151800,586894420,15950,15950,15950,15950,6
|
|
20230825,151700,586798720,15950,15940,15950,15940,75
|
|
20230825,151600,585603210,15940,15940,15940,15940,0
|
|
20230825,151500,585603210,15940,15940,15940,15940,10
|
|
20230825,151400,585443810,15940,15940,15940,15940,2
|
|
20230825,151300,585411930,15940,15930,15940,15930,51
|
|
20230825,151200,584599490,15930,15930,15930,15930,5
|
|
20230825,151100,584519840,15930,15930,15930,15890,197
|
|
20230825,151000,581389020,15930,15930,15930,15930,0
|
|
20230825,150900,581389020,15930,15930,15930,15890,58
|
|
20230825,150800,580466330,15900,15920,15920,15900,223
|
|
20230825,150700,576917010,15910,15900,15910,15890,560
|
|
20230825,150600,568012070,15960,15920,15960,15900,1737
|
|
20230825,150500,540386610,15960,15960,15960,15960,0
|
|
20230825,150400,540386610,15960,15960,15960,15960,0
|
|
20230825,150300,540386610,15960,15960,15960,15960,0
|
|
20230825,150200,540386610,15960,15960,15960,15960,0
|
|
20230825,150100,540386610,15960,15930,15960,15920,484
|
|
20230825,150000,532680680,15960,15960,15960,15960,0
|
|
20230825,145900,532680680,15960,15960,15960,15960,9
|
|
20230825,145800,532537040,15960,15960,15960,15960,0
|
|
20230825,145700,532537040,15960,15960,15960,15960,0
|
|
20230825,145600,532537040,15960,15960,15960,15960,0
|
|
20230825,145500,532537040,15960,15930,15960,15930,10
|
|
20230825,145400,532377710,15960,15960,15960,15960,0
|
|
20230825,145300,532377710,15960,15960,15960,15960,1
|
|
20230825,145200,532361750,15960,15960,15960,15960,0
|
|
20230825,145100,532361750,15960,15960,15960,15960,0
|
|
20230825,145000,532361750,15960,15960,15960,15960,0
|
|
20230825,144900,532361750,15960,15960,15960,15960,0
|
|
20230825,144800,532361750,15960,15960,15960,15960,0
|
|
20230825,144700,532361750,15960,15960,15960,15960,0
|
|
20230825,144600,532361750,15960,15960,15960,15960,0
|
|
20230825,144500,532361750,15960,15960,15960,15960,0
|
|
20230825,144400,532361750,15960,15940,15960,15930,1003
|
|
20230825,144300,516368560,15940,15940,15940,15940,4
|
|
20230825,144200,516304800,15940,15930,15940,15930,180
|
|
20230825,144100,513437300,15950,15950,15950,15950,2
|
|
20230825,144000,513405400,15950,15930,15950,15930,43
|
|
20230825,143900,512720350,15950,15950,15950,15950,0
|
|
20230825,143800,512720350,15950,15950,15950,15950,0
|
|
20230825,143700,512720350,15950,15950,15950,15950,2
|
|
20230825,143600,512688450,15950,15940,15950,15940,384
|
|
20230825,143500,506564260,15940,15960,15990,15940,989
|
|
20230825,143400,490797840,15990,15990,15990,15990,0
|
|
20230825,143300,490797840,15990,15990,15990,15990,1
|
|
20230825,143200,490781850,15960,15990,15990,15960,55
|
|
20230825,143100,489903930,15990,15990,15990,15990,1
|
|
20230825,143000,489887940,15960,15970,15970,15960,297
|
|
20230825,142900,485147420,15980,16040,16040,15980,177
|
|
20230825,142800,482309290,16040,16040,16040,16040,0
|
|
20230825,142700,482309290,16040,16040,16040,16040,0
|
|
20230825,142600,482309290,16040,16040,16040,16040,0
|
|
20230825,142500,482309290,16040,16040,16040,16040,0
|
|
20230825,142400,482309290,16040,16040,16040,16040,0
|
|
20230825,142300,482309290,16040,16040,16040,16040,0
|
|
20230825,142200,482309290,16040,16040,16040,16040,2
|
|
20230825,142100,482277210,16040,16040,16040,16040,0
|
|
20230825,142000,482277210,16040,15990,16040,15970,120
|
|
20230825,141900,480360290,16040,16040,16040,16040,7
|
|
20230825,141800,480248010,16050,16050,16050,16050,0
|
|
20230825,141700,480248010,16050,15970,16050,15970,158
|
|
20230825,141600,477721010,15970,15970,15970,15970,0
|
|
20230825,141500,477721010,15970,15970,15970,15970,2
|
|
20230825,141400,477689070,15960,15960,15960,15960,29
|
|
20230825,141300,477226230,15960,15960,15960,15960,2
|
|
20230825,141200,477194310,15940,15950,15950,15940,294
|
|
20230825,141100,472505850,15970,15970,15970,15950,297
|
|
20230825,141000,467764580,16010,16010,16010,16010,0
|
|
20230825,140900,467764580,16010,16010,16010,16010,0
|
|
20230825,140800,467764580,16010,16010,16010,16010,0
|
|
20230825,140700,467764580,16010,16010,16010,16010,0
|
|
20230825,140600,467764580,16010,15980,16010,15970,10
|
|
20230825,140500,467604740,16010,16010,16010,16010,1
|
|
20230825,140400,467588730,16010,15990,16010,15990,8
|
|
20230825,140300,467460770,16010,16000,16010,16000,242
|
|
20230825,140200,463588520,16000,16000,16000,16000,0
|
|
20230825,140100,463588520,16000,16000,16000,16000,0
|
|
20230825,140000,463588520,16000,16000,16000,16000,0
|
|
20230825,135900,463588520,16000,15970,16000,15970,8
|
|
20230825,135800,463460730,16000,16000,16000,15970,55
|
|
20230825,135700,462581020,16000,16000,16000,15980,139
|
|
20230825,135600,460359700,15990,15990,15990,15990,4
|
|
20230825,135500,460295740,16000,16000,16000,16000,0
|
|
20230825,135400,460295740,16000,16000,16000,16000,0
|
|
20230825,135300,460295740,16000,16000,16000,16000,52
|
|
20230825,135200,459463740,16000,16000,16000,16000,0
|
|
20230825,135100,459463740,16000,16000,16000,16000,0
|
|
20230825,135000,459463740,16000,15990,16000,15990,2
|
|
20230825,134900,459431750,16000,16000,16000,16000,0
|
|
20230825,134800,459431750,16000,16000,16000,16000,0
|
|
20230825,134700,459431750,16000,16000,16000,16000,0
|
|
20230825,134600,459431750,16000,16000,16000,16000,0
|
|
20230825,134500,459431750,16000,16000,16000,16000,0
|
|
20230825,134400,459431750,16000,16000,16000,16000,0
|
|
20230825,134300,459431750,16000,16000,16000,16000,0
|
|
20230825,134200,459431750,16000,16000,16000,16000,0
|
|
20230825,134100,459431750,16000,15990,16000,15990,39
|
|
20230825,134000,458807840,16010,16010,16010,16010,0
|
|
20230825,133900,458807840,16010,16010,16010,16010,0
|
|
20230825,133800,458807840,16010,16010,16010,16010,0
|
|
20230825,133700,458807840,16010,16010,16010,16010,0
|
|
20230825,133600,458807840,16010,16010,16010,16010,0
|
|
20230825,133500,458807840,16010,16010,16010,16010,0
|
|
20230825,133400,458807840,16010,16010,16010,16010,30
|
|
20230825,133300,458327540,16010,16000,16010,16000,101
|
|
20230825,133200,456711530,16000,16000,16000,16000,0
|
|
20230825,133100,456711530,16000,16000,16000,16000,0
|
|
20230825,133000,456711530,16000,16000,16000,16000,2
|
|
20230825,132900,456679530,16000,15990,16000,15990,75
|
|
20230825,132800,455480270,15950,15950,15950,15950,0
|
|
20230825,132700,455480270,15950,15950,15950,15950,0
|
|
20230825,132600,455480270,15950,15950,15950,15950,0
|
|
20230825,132500,455480270,15950,15950,15950,15950,0
|
|
20230825,132400,455480270,15950,15950,15950,15950,0
|
|
20230825,132300,455480270,15950,15950,15950,15950,0
|
|
20230825,132200,455480270,15950,15950,15950,15950,0
|
|
20230825,132100,455480270,15950,15950,15950,15950,0
|
|
20230825,132000,455480270,15950,15950,15950,15950,4
|
|
20230825,131900,455416470,15950,15980,15980,15950,100
|
|
20230825,131800,453820350,15980,15980,15980,15980,0
|
|
20230825,131700,453820350,15980,15980,15980,15980,39
|
|
20230825,131600,453197130,15980,15980,15980,15980,26
|
|
20230825,131500,452781650,15960,15960,15960,15960,0
|
|
20230825,131400,452781650,15960,15960,15960,15960,0
|
|
20230825,131300,452781650,15960,15960,15960,15960,0
|
|
20230825,131200,452781650,15960,15960,15960,15960,0
|
|
20230825,131100,452781650,15960,15960,15960,15960,0
|
|
20230825,131000,452781650,15960,15960,15960,15960,0
|
|
20230825,130900,452781650,15960,15960,15960,15960,0
|
|
20230825,130800,452781650,15960,15960,15960,15960,0
|
|
20230825,130700,452781650,15960,15960,15960,15960,48
|
|
20230825,130600,452015570,15950,15950,15950,15950,0
|
|
20230825,130500,452015570,15950,15950,15950,15950,34
|
|
20230825,130400,451473270,15930,15930,15930,15930,0
|
|
20230825,130300,451473270,15930,15930,15930,15930,0
|
|
20230825,130200,451473270,15930,15930,15930,15930,0
|
|
20230825,130100,451473270,15930,15930,15930,15930,0
|
|
20230825,130000,451473270,15930,15930,15930,15930,0
|
|
20230825,125900,451473270,15930,15930,15930,15930,0
|
|
20230825,125800,451473270,15930,15930,15930,15930,0
|
|
20230825,125700,451473270,15930,15930,15930,15930,0
|
|
20230825,125600,451473270,15930,15930,15930,15930,0
|
|
20230825,125500,451473270,15930,15960,15960,15920,483
|
|
20230825,125400,443779370,15960,15960,15960,15960,0
|
|
20230825,125300,443779370,15960,15960,15960,15960,0
|
|
20230825,125200,443779370,15960,15960,15960,15960,0
|
|
20230825,125100,443779370,15960,15960,15970,15960,142
|
|
20230825,125000,441512740,15960,15960,15960,15960,19
|
|
20230825,124900,441209500,15960,15960,15960,15960,0
|
|
20230825,124800,441209500,15960,15950,15960,15950,330
|
|
20230825,124700,435945910,15960,15960,15960,15960,18
|
|
20230825,124600,435658630,15960,15960,15960,15960,5
|
|
20230825,124500,435578830,15960,15970,15970,15960,238
|
|
20230825,124400,431779910,15980,15980,15980,15980,0
|
|
20230825,124300,431779910,15980,15980,15980,15980,10
|
|
20230825,124200,431620110,15980,15980,15980,15980,0
|
|
20230825,124100,431620110,15980,15980,15980,15980,0
|
|
20230825,124000,431620110,15980,15980,15980,15980,0
|
|
20230825,123900,431620110,15980,15980,15980,15980,0
|
|
20230825,123800,431620110,15980,15980,15980,15980,0
|
|
20230825,123700,431620110,15980,15980,15980,15980,7
|
|
20230825,123600,431508250,15970,15970,15970,15970,0
|
|
20230825,123500,431508250,15970,15970,15970,15970,0
|
|
20230825,123400,431508250,15970,15970,15970,15970,0
|
|
20230825,123300,431508250,15970,15970,15970,15970,0
|
|
20230825,123200,431508250,15970,15970,15970,15970,1
|
|
20230825,123100,431492280,15970,15970,15970,15970,0
|
|
20230825,123000,431492280,15970,15970,15970,15970,0
|
|
20230825,122900,431492280,15970,15970,15970,15970,0
|
|
20230825,122800,431492280,15970,15970,15970,15970,0
|
|
20230825,122700,431492280,15970,15970,15970,15970,0
|
|
20230825,122600,431492280,15970,15970,15970,15970,15
|
|
20230825,122500,431252730,15970,15970,15970,15970,0
|
|
20230825,122400,431252730,15970,15980,15980,15970,100
|
|
20230825,122300,429655450,15980,15980,15980,15980,0
|
|
20230825,122200,429655450,15980,15980,15980,15980,0
|
|
20230825,122100,429655450,15980,15980,15980,15980,0
|
|
20230825,122000,429655450,15980,15980,15980,15980,19
|
|
20230825,121900,429351830,15970,15970,15970,15970,0
|
|
20230825,121800,429351830,15970,15970,15970,15970,0
|
|
20230825,121700,429351830,15970,15970,15970,15970,0
|
|
20230825,121600,429351830,15970,15970,15970,15970,0
|
|
20230825,121500,429351830,15970,15970,15970,15970,0
|
|
20230825,121400,429351830,15970,15970,15970,15970,0
|
|
20230825,121300,429351830,15970,15970,15970,15970,0
|
|
20230825,121200,429351830,15970,15970,15970,15970,0
|
|
20230825,121100,429351830,15970,15970,15970,15970,0
|
|
20230825,121000,429351830,15970,15970,15970,15970,430
|
|
20230825,120900,422484730,15980,16010,16010,15980,618
|
|
20230825,120800,412600980,16010,16010,16010,16010,0
|
|
20230825,120700,412600980,16010,16010,16010,16010,0
|
|
20230825,120600,412600980,16010,16010,16020,16010,19
|
|
20230825,120500,412296650,16010,16010,16010,16010,5
|
|
20230825,120400,412216600,16010,16010,16010,16010,116
|
|
20230825,120300,410359440,16010,16010,16010,16010,22
|
|
20230825,120200,410007220,16010,16010,16010,16010,84
|
|
20230825,120100,408662380,16010,16010,16010,16010,1
|
|
20230825,120000,408646370,16020,16010,16020,16010,17
|
|
20230825,115900,408374050,16010,16010,16010,16010,17
|
|
20230825,115800,408101880,16010,16030,16030,16010,42
|
|
20230825,115700,407428760,16030,16030,16030,16030,1
|
|
20230825,115600,407412730,16030,16030,16030,16030,0
|
|
20230825,115500,407412730,16030,16030,16030,16030,0
|
|
20230825,115400,407412730,16030,16030,16030,16030,0
|
|
20230825,115300,407412730,16030,16030,16030,16030,1
|
|
20230825,115200,407396700,16010,16010,16010,16010,0
|
|
20230825,115100,407396700,16010,16010,16010,16010,0
|
|
20230825,115000,407396700,16010,16010,16010,16010,0
|
|
20230825,114900,407396700,16010,16010,16010,16010,0
|
|
20230825,114800,407396700,16010,16010,16010,16010,0
|
|
20230825,114700,407396700,16010,16010,16010,16010,0
|
|
20230825,114600,407396700,16010,16010,16010,16010,0
|
|
20230825,114500,407396700,16010,16010,16010,16010,0
|
|
20230825,114400,407396700,16010,16010,16010,16010,22
|
|
20230825,114300,407044480,16030,16030,16030,16030,0
|
|
20230825,114200,407044480,16030,16030,16030,16030,0
|
|
20230825,114100,407044480,16030,16030,16030,16030,0
|
|
20230825,114000,407044480,16030,16030,16030,16030,0
|
|
20230825,113900,407044480,16030,16030,16030,16030,0
|
|
20230825,113800,407044480,16030,16030,16030,16030,0
|
|
20230825,113700,407044480,16030,16030,16030,16030,0
|
|
20230825,113600,407044480,16030,16030,16030,16030,0
|
|
20230825,113500,407044480,16030,16030,16030,16030,13
|
|
20230825,113400,406836090,16010,16010,16010,16010,42
|
|
20230825,113300,406163670,16030,16030,16030,16030,5
|
|
20230825,113200,406083520,16040,16040,16040,16040,0
|
|
20230825,113100,406083520,16040,16040,16040,16040,5
|
|
20230825,113000,406003320,16050,16050,16050,16050,0
|
|
20230825,112900,406003320,16050,16010,16050,16010,300
|
|
20230825,112800,401191810,15980,15980,15980,15980,0
|
|
20230825,112700,401191810,15980,15990,15990,15980,209
|
|
20230825,112600,397851960,15990,15990,15990,15990,0
|
|
20230825,112500,397851960,15990,15990,15990,15990,1
|
|
20230825,112400,397835970,15990,15990,15990,15990,3
|
|
20230825,112300,397788000,15990,15990,15990,15990,20
|
|
20230825,112200,397468200,15990,15990,15990,15990,0
|
|
20230825,112100,397468200,15990,15990,15990,15990,8
|
|
20230825,112000,397340280,16000,16000,16000,16000,6
|
|
20230825,111900,397244280,16050,16050,16050,16050,0
|
|
20230825,111800,397244280,16050,16050,16050,16050,0
|
|
20230825,111700,397244280,16050,16050,16050,16050,0
|
|
20230825,111600,397244280,16050,16050,16050,16050,47
|
|
20230825,111500,396489930,16050,16050,16050,16050,0
|
|
20230825,111400,396489930,16050,16050,16050,16050,0
|
|
20230825,111300,396489930,16050,16050,16050,16050,1
|
|
20230825,111200,396473880,16000,16000,16000,16000,0
|
|
20230825,111100,396473880,16000,16000,16000,16000,56
|
|
20230825,111000,395577880,15980,15980,15980,15980,0
|
|
20230825,110900,395577880,15980,16020,16020,15980,298
|
|
20230825,110800,390812920,16040,16040,16040,16040,0
|
|
20230825,110700,390812920,16040,16040,16040,16040,127
|
|
20230825,110600,388775840,16010,16010,16010,16010,0
|
|
20230825,110500,388775840,16010,16010,16010,16010,0
|
|
20230825,110400,388775840,16010,16010,16010,16010,0
|
|
20230825,110300,388775840,16010,16010,16010,16010,0
|
|
20230825,110200,388775840,16010,16010,16010,16010,56
|
|
20230825,110100,387879280,16000,16000,16000,16000,0
|
|
20230825,110000,387879280,16000,16000,16000,16000,0
|
|
20230825,105900,387879280,16000,16000,16000,16000,0
|
|
20230825,105800,387879280,16000,16000,16000,16000,0
|
|
20230825,105700,387879280,16000,16000,16000,16000,31
|
|
20230825,105600,387383280,16040,16040,16040,16040,0
|
|
20230825,105500,387383280,16040,16040,16040,16040,0
|
|
20230825,105400,387383280,16040,16040,16040,16040,0
|
|
20230825,105300,387383280,16040,16040,16040,16040,2
|
|
20230825,105200,387351200,16000,16030,16040,16000,330
|
|
20230825,105100,382062850,16030,16030,16030,16030,2
|
|
20230825,105000,382030790,16030,15970,16040,15970,812
|
|
20230825,104900,369021340,16020,16020,16020,16020,0
|
|
20230825,104800,369021340,16020,16020,16020,16020,0
|
|
20230825,104700,369021340,16020,16020,16020,16020,0
|
|
20230825,104600,369021340,16020,16020,16020,16020,0
|
|
20230825,104500,369021340,16020,16020,16020,16020,0
|
|
20230825,104400,369021340,16020,16020,16020,16020,0
|
|
20230825,104300,369021340,16020,16020,16020,16020,0
|
|
20230825,104200,369021340,16020,16020,16020,16020,0
|
|
20230825,104100,369021340,16020,16000,16020,16000,516
|
|
20230825,104000,360759020,16010,16010,16010,16010,0
|
|
20230825,103900,360759020,16010,16010,16010,16010,0
|
|
20230825,103800,360759020,16010,16040,16040,16010,1079
|
|
20230825,103700,343464470,16050,16050,16050,16050,237
|
|
20230825,103600,339660620,16050,16050,16050,16050,160
|
|
20230825,103500,337092620,16060,16060,16060,16060,61
|
|
20230825,103400,336112960,16090,16090,16090,16090,0
|
|
20230825,103300,336112960,16090,16090,16090,16090,0
|
|
20230825,103200,336112960,16090,16090,16090,16090,10
|
|
20230825,103100,335952060,16120,16120,16120,16120,7
|
|
20230825,103000,335839220,16120,16120,16120,16120,0
|
|
20230825,102900,335839220,16120,16120,16120,16120,0
|
|
20230825,102800,335839220,16120,16120,16120,16120,0
|
|
20230825,102700,335839220,16120,16120,16120,16120,0
|
|
20230825,102600,335839220,16120,16120,16120,16120,0
|
|
20230825,102500,335839220,16120,16120,16120,16120,0
|
|
20230825,102400,335839220,16120,16100,16130,16090,377
|
|
20230825,102300,329766980,16100,16100,16100,16100,329
|
|
20230825,102200,324470080,16100,16100,16100,16100,7
|
|
20230825,102100,324357380,16100,16100,16100,16100,0
|
|
20230825,102000,324357380,16100,16100,16100,16100,0
|
|
20230825,101900,324357380,16100,16100,16100,16100,0
|
|
20230825,101800,324357380,16100,16060,16100,16050,228
|
|
20230825,101700,320697840,16100,16100,16100,16100,0
|
|
20230825,101600,320697840,16100,16100,16100,16100,0
|
|
20230825,101500,320697840,16100,16100,16100,16100,3
|
|
20230825,101400,320649540,16100,16100,16100,16100,0
|
|
20230825,101300,320649540,16100,16100,16100,16100,0
|
|
20230825,101200,320649540,16100,16070,16100,16050,401
|
|
20230825,101100,314213050,16100,16080,16100,16080,8
|
|
20230825,101000,314084390,16110,16110,16110,16110,0
|
|
20230825,100900,314084390,16110,16110,16110,16110,0
|
|
20230825,100800,314084390,16110,16110,16110,16110,1
|
|
20230825,100700,314068280,16060,16100,16100,16060,314
|
|
20230825,100600,309013440,16100,16060,16100,16060,27
|
|
20230825,100500,308579780,16100,16100,16100,16060,147
|
|
20230825,100400,306214840,16100,16070,16100,16070,581
|
|
20230825,100300,296873080,16030,16030,16030,16030,0
|
|
20230825,100200,296873080,16030,16030,16030,16030,0
|
|
20230825,100100,296873080,16030,16030,16030,16030,0
|
|
20230825,100000,296873080,16030,16030,16030,16030,0
|
|
20230825,095900,296873080,16030,16040,16040,16030,16
|
|
20230825,095800,296616480,16040,16040,16040,16040,10
|
|
20230825,095700,296456080,16040,16040,16040,16040,100
|
|
20230825,095600,294852080,16040,16060,16060,16040,312
|
|
20230825,095500,289847560,16050,16050,16050,16050,11
|
|
20230825,095400,289671010,16060,16080,16080,16060,173
|
|
20230825,095300,286889310,16050,16050,16050,16050,0
|
|
20230825,095200,286889310,16050,16060,16060,16050,11
|
|
20230825,095100,286712710,16090,16090,16090,16090,1
|
|
20230825,095000,286696620,16040,16030,16050,16030,506
|
|
20230825,094900,278582330,16030,16030,16030,16030,64
|
|
20230825,094800,277556410,15990,15970,15990,15970,263
|
|
20230825,094700,273353690,15950,15950,15950,15950,0
|
|
20230825,094600,273353690,15950,15950,15950,15950,98
|
|
20230825,094500,271790590,15950,15950,15950,15950,56
|
|
20230825,094400,270897390,15950,15960,15960,15950,30
|
|
20230825,094300,270418740,15970,15970,15980,15970,243
|
|
20230825,094200,266537920,15970,15970,15970,15970,1
|
|
20230825,094100,266521950,15940,15940,15940,15940,6
|
|
20230825,094000,266426310,15960,16000,16000,15960,334
|
|
20230825,093900,261083610,16010,16010,16010,16010,0
|
|
20230825,093800,261083610,16010,16000,16010,15950,1046
|
|
20230825,093700,244349430,15930,16000,16000,15920,223
|
|
20230825,093600,240797350,16020,16020,16020,16020,0
|
|
20230825,093500,240797350,16020,15900,16020,15890,509
|
|
20230825,093400,232706800,15890,15860,15890,15860,1405
|
|
20230825,093300,210403360,15820,15820,15820,15820,0
|
|
20230825,093200,210403360,15820,15860,15860,15820,222
|
|
20230825,093100,206885140,15870,15900,15900,15870,343
|
|
20230825,093000,201437380,15950,15950,15950,15950,0
|
|
20230825,092900,201437380,15950,15950,15950,15950,3
|
|
20230825,092800,201389530,15910,15920,15970,15910,370
|
|
20230825,092700,195499280,15950,16010,16010,15950,1785
|
|
20230825,092600,166967530,16040,16010,16040,16010,27
|
|
20230825,092500,166535230,16060,16000,16060,16000,2304
|
|
20230825,092400,129671170,16000,16000,16030,16000,791
|
|
20230825,092300,117004220,16000,15980,16000,15940,305
|
|
20230825,092200,112134560,16000,16300,16300,15990,243
|
|
20230825,092100,108243440,16110,16030,16500,16030,3502
|
|
20230825,092000,51468190,16030,16030,16030,16030,2
|
|
20230825,091900,51436130,16030,16030,16030,16030,0
|
|
20230825,091800,51436130,16030,16030,16030,16030,0
|
|
20230825,091700,51436130,16030,16040,16040,15910,67
|
|
20230825,091600,50366590,16060,16060,16060,16060,0
|
|
20230825,091500,50366590,16060,16060,16060,16060,1
|
|
20230825,091400,50350530,15920,15990,16060,15910,62
|
|
20230825,091300,49361810,16080,16080,16080,16080,0
|
|
20230825,091200,49361810,16080,16080,16080,16080,1
|
|
20230825,091100,49345730,16080,16080,16080,16080,30
|
|
20230825,091000,48863330,16090,16090,16090,16090,0
|
|
20230825,090900,48863330,16090,16090,16090,16090,0
|
|
20230825,090800,48863330,16090,16090,16090,16090,1
|
|
20230825,090700,48847240,16090,16090,16090,16080,506
|
|
20230825,090600,40709380,15900,15890,15900,15890,94
|
|
20230825,090500,39215380,15890,15900,15900,15890,481
|
|
20230825,090400,31569740,16090,15870,16100,15830,1374
|
|
20230825,090300,9802770,15830,15880,15880,15830,152
|
|
20230825,090200,7394010,15890,15820,15890,15820,48
|
|
20230825,090100,6633800,15900,15900,15900,15900,55
|
|
20230825,090000,5759300,15900,16000,16000,15900,362
|