688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,202500,779152280,12750,12750,12750,12750,3903
|
|
20230825,202400,779152280,12750,12750,12750,12750,0
|
|
20230825,202300,779152280,12750,12750,12750,12750,0
|
|
20230825,202200,779152280,12750,12750,12750,12750,0
|
|
20230825,202100,779152280,12750,12750,12750,12750,0
|
|
20230825,202000,779152280,12750,12750,12750,12750,0
|
|
20230825,201900,779152280,12750,12750,12750,12750,0
|
|
20230825,201800,779152280,12750,12750,12750,12750,0
|
|
20230825,201700,779152280,12750,12750,12750,12750,0
|
|
20230825,201600,779152280,12750,12750,12750,12750,0
|
|
20230825,201500,779152280,12750,12750,12750,12750,0
|
|
20230825,201400,779152280,12750,12750,12750,12750,0
|
|
20230825,201300,779152280,12750,12750,12750,12750,0
|
|
20230825,201200,779152280,12750,12750,12750,12750,0
|
|
20230825,201100,779152280,12750,12750,12750,12750,0
|
|
20230825,201000,779152280,12750,12750,12750,12750,0
|
|
20230825,200900,779152280,12750,12750,12750,12750,0
|
|
20230825,200800,779152280,12750,12750,12750,12750,0
|
|
20230825,200700,779152280,12750,12750,12750,12750,0
|
|
20230825,200600,779152280,12750,12750,12750,12750,0
|
|
20230825,200500,779152280,12750,12750,12750,12750,0
|
|
20230825,200400,779152280,12750,12750,12750,12750,0
|
|
20230825,200300,779152280,12750,12750,12750,12750,0
|
|
20230825,200200,779152280,12750,12750,12750,12750,0
|
|
20230825,200100,779152280,12750,12750,12750,12750,0
|
|
20230825,200000,779152280,12750,12750,12750,12750,0
|
|
20230825,195900,779152280,12750,12750,12750,12750,0
|
|
20230825,195800,779152280,12750,12750,12750,12750,0
|
|
20230825,195700,779152280,12750,12750,12750,12750,0
|
|
20230825,195600,779152280,12750,12750,12750,12750,0
|
|
20230825,195500,779152280,12750,12750,12750,12750,3903
|
|
20230825,195400,779152280,12750,12750,12750,12750,0
|
|
20230825,195300,779152280,12750,12750,12750,12750,0
|
|
20230825,195200,779152280,12750,12750,12750,12750,0
|
|
20230825,195100,779152280,12750,12750,12750,12750,0
|
|
20230825,195000,779152280,12750,12750,12750,12750,0
|
|
20230825,194900,779152280,12750,12750,12750,12750,0
|
|
20230825,194800,779152280,12750,12750,12750,12750,0
|
|
20230825,194700,779152280,12750,12750,12750,12750,0
|
|
20230825,194600,779152280,12750,12750,12750,12750,0
|
|
20230825,194500,779152280,12750,12750,12750,12750,0
|
|
20230825,194400,779152280,12750,12750,12750,12750,0
|
|
20230825,194300,779152280,12750,12750,12750,12750,0
|
|
20230825,194200,779152280,12750,12750,12750,12750,0
|
|
20230825,194100,779152280,12750,12750,12750,12750,0
|
|
20230825,194000,779152280,12750,12750,12750,12750,0
|
|
20230825,193900,779152280,12750,12750,12750,12750,0
|
|
20230825,193800,779152280,12750,12750,12750,12750,0
|
|
20230825,193700,779152280,12750,12750,12750,12750,0
|
|
20230825,193600,779152280,12750,12750,12750,12750,0
|
|
20230825,193500,779152280,12750,12750,12750,12750,0
|
|
20230825,193400,779152280,12750,12750,12750,12750,0
|
|
20230825,193300,779152280,12750,12750,12750,12750,0
|
|
20230825,193200,779152280,12750,12750,12750,12750,0
|
|
20230825,193100,779152280,12750,12750,12750,12750,0
|
|
20230825,193000,779152280,12750,12750,12750,12750,0
|
|
20230825,192900,779152280,12750,12750,12750,12750,0
|
|
20230825,192800,779152280,12750,12750,12750,12750,0
|
|
20230825,192700,779152280,12750,12750,12750,12750,0
|
|
20230825,192600,779152280,12750,12750,12750,12750,0
|
|
20230825,192500,779152280,12750,12750,12750,12750,3903
|
|
20230825,192400,779152280,12750,12750,12750,12750,0
|
|
20230825,192300,779152280,12750,12750,12750,12750,0
|
|
20230825,192200,779152280,12750,12750,12750,12750,0
|
|
20230825,192100,779152280,12750,12750,12750,12750,0
|
|
20230825,192000,779152280,12750,12750,12750,12750,0
|
|
20230825,191900,779152280,12750,12750,12750,12750,0
|
|
20230825,191800,779152280,12750,12750,12750,12750,0
|
|
20230825,191700,779152280,12750,12750,12750,12750,0
|
|
20230825,191600,779152280,12750,12750,12750,12750,0
|
|
20230825,191500,779152280,12750,12750,12750,12750,0
|
|
20230825,191400,779152280,12750,12750,12750,12750,0
|
|
20230825,191300,779152280,12750,12750,12750,12750,0
|
|
20230825,191200,779152280,12750,12750,12750,12750,0
|
|
20230825,191100,779152280,12750,12750,12750,12750,0
|
|
20230825,191000,779152280,12750,12750,12750,12750,0
|
|
20230825,190900,779152280,12750,12750,12750,12750,0
|
|
20230825,190800,779152280,12750,12750,12750,12750,0
|
|
20230825,190700,779152280,12750,12750,12750,12750,0
|
|
20230825,190600,779152280,12750,12750,12750,12750,0
|
|
20230825,190500,779152280,12750,12750,12750,12750,0
|
|
20230825,190400,779152280,12750,12750,12750,12750,0
|
|
20230825,190300,779152280,12750,12750,12750,12750,0
|
|
20230825,190200,779152280,12750,12750,12750,12750,0
|
|
20230825,190100,779152280,12750,12750,12750,12750,0
|
|
20230825,190000,779152280,12750,12750,12750,12750,0
|
|
20230825,185900,779152280,12750,12750,12750,12750,0
|
|
20230825,185800,779152280,12750,12750,12750,12750,0
|
|
20230825,185700,779152280,12750,12750,12750,12750,0
|
|
20230825,185600,779152280,12750,12750,12750,12750,0
|
|
20230825,185500,779152280,12750,12750,12750,12750,3903
|
|
20230825,185400,779152280,12750,12750,12750,12750,0
|
|
20230825,185300,779152280,12750,12750,12750,12750,0
|
|
20230825,185200,779152280,12750,12750,12750,12750,0
|
|
20230825,185100,779152280,12750,12750,12750,12750,0
|
|
20230825,185000,779152280,12750,12750,12750,12750,0
|
|
20230825,184900,779152280,12750,12750,12750,12750,0
|
|
20230825,184800,779152280,12750,12750,12750,12750,0
|
|
20230825,184700,779152280,12750,12750,12750,12750,0
|
|
20230825,184600,779152280,12750,12750,12750,12750,0
|
|
20230825,184500,779152280,12750,12750,12750,12750,0
|
|
20230825,184400,779152280,12750,12750,12750,12750,0
|
|
20230825,184300,779152280,12750,12750,12750,12750,0
|
|
20230825,184200,779152280,12750,12750,12750,12750,0
|
|
20230825,184100,779152280,12750,12750,12750,12750,0
|
|
20230825,184000,779152280,12750,12750,12750,12750,0
|
|
20230825,183900,779152280,12750,12750,12750,12750,0
|
|
20230825,183800,779152280,12750,12750,12750,12750,0
|
|
20230825,183700,779152280,12750,12750,12750,12750,0
|
|
20230825,183600,779152280,12750,12750,12750,12750,0
|
|
20230825,183500,779152280,12750,12750,12750,12750,0
|
|
20230825,183400,779152280,12750,12750,12750,12750,0
|
|
20230825,183300,779152280,12750,12750,12750,12750,0
|
|
20230825,183200,779152280,12750,12750,12750,12750,0
|
|
20230825,183100,779152280,12750,12750,12750,12750,0
|
|
20230825,183000,779152280,12750,12750,12750,12750,0
|
|
20230825,182900,779152280,12750,12750,12750,12750,0
|
|
20230825,182800,779152280,12750,12750,12750,12750,0
|
|
20230825,182700,779152280,12750,12750,12750,12750,0
|
|
20230825,182600,779152280,12750,12750,12750,12750,0
|
|
20230825,182500,779152280,12750,12750,12750,12750,3903
|
|
20230825,182400,779152280,12750,12750,12750,12750,0
|
|
20230825,182300,779152280,12750,12750,12750,12750,0
|
|
20230825,182200,779152280,12750,12750,12750,12750,0
|
|
20230825,182100,779152280,12750,12750,12750,12750,0
|
|
20230825,182000,779152280,12750,12750,12750,12750,0
|
|
20230825,181900,779152280,12750,12750,12750,12750,0
|
|
20230825,181800,779152280,12750,12750,12750,12750,0
|
|
20230825,181700,779152280,12750,12750,12750,12750,0
|
|
20230825,181600,779152280,12750,12750,12750,12750,0
|
|
20230825,181500,779152280,12750,12750,12750,12750,0
|
|
20230825,181400,779152280,12750,12750,12750,12750,0
|
|
20230825,181300,779152280,12750,12750,12750,12750,0
|
|
20230825,181200,779152280,12750,12750,12750,12750,0
|
|
20230825,181100,779152280,12750,12750,12750,12750,0
|
|
20230825,181000,779152280,12750,12750,12750,12750,0
|
|
20230825,180900,779152280,12750,12750,12750,12750,0
|
|
20230825,180800,779152280,12750,12750,12750,12750,0
|
|
20230825,180700,779152280,12750,12750,12750,12750,0
|
|
20230825,180600,779152280,12750,12750,12750,12750,0
|
|
20230825,180500,779152280,12750,12750,12750,12750,0
|
|
20230825,180400,779152280,12750,12750,12750,12750,0
|
|
20230825,180300,779152280,12750,12750,12750,12750,0
|
|
20230825,180200,779152280,12750,12750,12750,12750,0
|
|
20230825,180100,779152280,12750,12750,12750,12750,0
|
|
20230825,180000,779152280,12750,12750,12750,12750,0
|
|
20230825,175900,779152280,12750,12750,12750,12750,0
|
|
20230825,175800,779152280,12750,12750,12750,12750,0
|
|
20230825,175700,779152280,12750,12750,12750,12750,0
|
|
20230825,175600,779152280,12750,12750,12750,12750,0
|
|
20230825,175500,779152280,12750,12750,12750,12750,3903
|
|
20230825,175400,779152280,12750,12750,12750,12750,0
|
|
20230825,175300,779152280,12750,12750,12750,12750,0
|
|
20230825,175200,779152280,12750,12750,12750,12750,0
|
|
20230825,175100,779152280,12750,12750,12750,12750,0
|
|
20230825,175000,779152280,12750,12750,12750,12750,0
|
|
20230825,174900,779152280,12750,12750,12750,12750,0
|
|
20230825,174800,779152280,12750,12750,12750,12750,0
|
|
20230825,174700,779152280,12750,12750,12750,12750,0
|
|
20230825,174600,779152280,12750,12750,12750,12750,0
|
|
20230825,174500,779152280,12750,12750,12750,12750,0
|
|
20230825,174400,779152280,12750,12750,12750,12750,0
|
|
20230825,174300,779152280,12750,12750,12750,12750,0
|
|
20230825,174200,779152280,12750,12750,12750,12750,0
|
|
20230825,174100,779152280,12750,12750,12750,12750,0
|
|
20230825,174000,779152280,12750,12750,12750,12750,0
|
|
20230825,173900,779152280,12750,12750,12750,12750,0
|
|
20230825,173800,779152280,12750,12750,12750,12750,0
|
|
20230825,173700,779152280,12750,12750,12750,12750,0
|
|
20230825,173600,779152280,12750,12750,12750,12750,0
|
|
20230825,173500,779152280,12750,12750,12750,12750,0
|
|
20230825,173400,779152280,12750,12750,12750,12750,0
|
|
20230825,173300,779152280,12750,12750,12750,12750,0
|
|
20230825,173200,779152280,12750,12750,12750,12750,0
|
|
20230825,173100,779152280,12750,12750,12750,12750,0
|
|
20230825,173000,779152280,12750,12750,12750,12750,0
|
|
20230825,172900,779152280,12750,12750,12750,12750,0
|
|
20230825,172800,779152280,12750,12750,12750,12750,0
|
|
20230825,172700,779152280,12750,12750,12750,12750,0
|
|
20230825,172600,779152280,12750,12750,12750,12750,0
|
|
20230825,172500,779152280,12750,12750,12750,12750,3903
|
|
20230825,172400,779152280,12750,12750,12750,12750,0
|
|
20230825,172300,779152280,12750,12750,12750,12750,0
|
|
20230825,172200,779152280,12750,12750,12750,12750,0
|
|
20230825,172100,779152280,12750,12750,12750,12750,0
|
|
20230825,172000,779152280,12750,12750,12750,12750,0
|
|
20230825,171900,779152280,12750,12750,12750,12750,0
|
|
20230825,171800,779152280,12750,12750,12750,12750,0
|
|
20230825,171700,779152280,12750,12750,12750,12750,0
|
|
20230825,171600,779152280,12750,12750,12750,12750,0
|
|
20230825,171500,779152280,12750,12750,12750,12750,0
|
|
20230825,171400,779152280,12750,12750,12750,12750,0
|
|
20230825,171300,779152280,12750,12750,12750,12750,0
|
|
20230825,171200,779152280,12750,12750,12750,12750,0
|
|
20230825,171100,779152280,12750,12750,12750,12750,0
|
|
20230825,171000,779152280,12750,12750,12750,12750,0
|
|
20230825,170900,779152280,12750,12750,12750,12750,0
|
|
20230825,170800,779152280,12750,12750,12750,12750,0
|
|
20230825,170700,779152280,12750,12750,12750,12750,0
|
|
20230825,170600,779152280,12750,12750,12750,12750,0
|
|
20230825,170500,779152280,12750,12750,12750,12750,0
|
|
20230825,170400,779152280,12750,12750,12750,12750,0
|
|
20230825,170300,779152280,12750,12750,12750,12750,0
|
|
20230825,170200,779152280,12750,12750,12750,12750,0
|
|
20230825,170100,779152280,12750,12750,12750,12750,0
|
|
20230825,170000,779152280,12750,12750,12750,12750,0
|
|
20230825,165900,779152280,12750,12750,12750,12750,0
|
|
20230825,165800,779152280,12750,12750,12750,12750,0
|
|
20230825,165700,779152280,12750,12750,12750,12750,0
|
|
20230825,165600,779152280,12750,12750,12750,12750,0
|
|
20230825,165500,779152280,12750,12750,12750,12750,3903
|
|
20230825,165400,779152280,12750,12750,12750,12750,0
|
|
20230825,165300,779152280,12750,12750,12750,12750,0
|
|
20230825,165200,779152280,12750,12750,12750,12750,0
|
|
20230825,165100,779152280,12750,12750,12750,12750,0
|
|
20230825,165000,779152280,12750,12750,12750,12750,0
|
|
20230825,164900,779152280,12750,12750,12750,12750,0
|
|
20230825,164800,779152280,12750,12750,12750,12750,0
|
|
20230825,164700,779152280,12750,12750,12750,12750,0
|
|
20230825,164600,779152280,12750,12750,12750,12750,0
|
|
20230825,164500,779152280,12750,12750,12750,12750,0
|
|
20230825,164400,779152280,12750,12750,12750,12750,0
|
|
20230825,164300,779152280,12750,12750,12750,12750,0
|
|
20230825,164200,779152280,12750,12750,12750,12750,0
|
|
20230825,164100,779152280,12750,12750,12750,12750,0
|
|
20230825,164000,779152280,12750,12750,12750,12750,0
|
|
20230825,163900,779152280,12750,12750,12750,12750,0
|
|
20230825,163800,779152280,12750,12750,12750,12750,0
|
|
20230825,163700,779152280,12750,12750,12750,12750,0
|
|
20230825,163600,779152280,12750,12750,12750,12750,0
|
|
20230825,163500,779152280,12750,12750,12750,12750,0
|
|
20230825,163400,779152280,12750,12750,12750,12750,0
|
|
20230825,163300,779152280,12750,12750,12750,12750,0
|
|
20230825,163200,779152280,12750,12750,12750,12750,0
|
|
20230825,163100,779152280,12750,12750,12750,12750,0
|
|
20230825,163000,779152280,12750,12750,12750,12750,0
|
|
20230825,162900,779152280,12750,12750,12750,12750,0
|
|
20230825,162800,779152280,12750,12750,12750,12750,0
|
|
20230825,162700,779152280,12750,12750,12750,12750,0
|
|
20230825,162600,779152280,12750,12750,12750,12750,0
|
|
20230825,162500,779152280,12750,12750,12750,12750,3903
|
|
20230825,162400,779152280,12750,12750,12750,12750,0
|
|
20230825,162300,779152280,12750,12750,12750,12750,0
|
|
20230825,162200,779152280,12750,12750,12750,12750,0
|
|
20230825,162100,779152280,12750,12750,12750,12750,0
|
|
20230825,162000,779152280,12750,12750,12750,12750,0
|
|
20230825,161900,779152280,12750,12750,12750,12750,0
|
|
20230825,161800,779152280,12750,12750,12750,12750,0
|
|
20230825,161700,779152280,12750,12750,12750,12750,0
|
|
20230825,161600,779152280,12750,12750,12750,12750,0
|
|
20230825,161500,779152280,12750,12750,12750,12750,0
|
|
20230825,161400,779152280,12750,12750,12750,12750,0
|
|
20230825,161300,779152280,12750,12750,12750,12750,0
|
|
20230825,161200,779152280,12750,12750,12750,12750,0
|
|
20230825,161100,779152280,12750,12750,12750,12750,0
|
|
20230825,161000,779152280,12750,12750,12750,12750,0
|
|
20230825,160900,779152280,12750,12750,12750,12750,0
|
|
20230825,160800,779152280,12750,12750,12750,12750,0
|
|
20230825,160700,779152280,12750,12750,12750,12750,0
|
|
20230825,160600,779152280,12750,12750,12750,12750,0
|
|
20230825,160500,779152280,12750,12750,12750,12750,0
|
|
20230825,160400,779152280,12750,12750,12750,12750,0
|
|
20230825,160300,779152280,12750,12750,12750,12750,0
|
|
20230825,160200,779152280,12750,12750,12750,12750,0
|
|
20230825,160100,779152280,12750,12750,12750,12750,0
|
|
20230825,160000,779152280,12750,12750,12750,12750,0
|
|
20230825,155900,779152280,12750,12750,12750,12750,0
|
|
20230825,155800,779152280,12750,12750,12750,12750,0
|
|
20230825,155700,779152280,12750,12750,12750,12750,0
|
|
20230825,155600,779152280,12750,12750,12750,12750,0
|
|
20230825,155500,779152280,12750,12750,12750,12750,3903
|
|
20230825,155400,779152280,12750,12750,12750,12750,0
|
|
20230825,155300,779152280,12750,12750,12750,12750,0
|
|
20230825,155200,779152280,12750,12750,12750,12750,0
|
|
20230825,155100,779152280,12750,12750,12750,12750,0
|
|
20230825,155000,779152280,12750,12750,12750,12750,0
|
|
20230825,154900,779152280,12750,12750,12750,12750,0
|
|
20230825,154800,779152280,12750,12750,12750,12750,0
|
|
20230825,154700,779152280,12750,12750,12750,12750,0
|
|
20230825,154600,779152280,12750,12750,12750,12750,0
|
|
20230825,154500,779152280,12750,12750,12750,12750,0
|
|
20230825,154400,779152280,12750,12750,12750,12750,0
|
|
20230825,154300,779152280,12750,12750,12750,12750,0
|
|
20230825,154200,779152280,12750,12750,12750,12750,0
|
|
20230825,154100,779152280,12750,12750,12750,12750,0
|
|
20230825,154000,779152280,12750,12750,12750,12750,0
|
|
20230825,153900,779152280,12750,12750,12750,12750,0
|
|
20230825,153800,779152280,12750,12750,12750,12750,0
|
|
20230825,153700,779152280,12750,12750,12750,12750,0
|
|
20230825,153600,779152280,12750,12750,12750,12750,0
|
|
20230825,153500,779152280,12750,12750,12750,12750,0
|
|
20230825,153400,779152280,12750,12750,12750,12750,0
|
|
20230825,153300,779152280,12750,12750,12750,12750,0
|
|
20230825,153200,779152280,12750,12750,12750,12750,0
|
|
20230825,153100,779152280,12750,12750,12750,12750,0
|
|
20230825,153000,779152280,12750,12750,12750,12750,3903
|
|
20230825,152900,729389030,12720,12720,12720,12720,0
|
|
20230825,152800,729389030,12720,12720,12720,12720,0
|
|
20230825,152700,729389030,12720,12720,12720,12720,0
|
|
20230825,152600,729389030,12720,12720,12720,12720,0
|
|
20230825,152500,729389030,12720,12720,12720,12720,0
|
|
20230825,152400,729389030,12720,12720,12720,12720,0
|
|
20230825,152300,729389030,12720,12720,12720,12720,0
|
|
20230825,152200,729389030,12720,12720,12720,12720,0
|
|
20230825,152100,729389030,12720,12720,12720,12720,0
|
|
20230825,152000,729389030,12720,12720,12720,12720,0
|
|
20230825,151900,729389030,12720,12720,12720,12720,1
|
|
20230825,151800,729376310,12740,12740,12740,12740,0
|
|
20230825,151700,729376310,12740,12740,12740,12740,0
|
|
20230825,151600,729376310,12740,12690,12740,12640,642
|
|
20230825,151500,721248790,12700,12700,12700,12690,11
|
|
20230825,151400,721109100,12700,12670,12700,12670,55
|
|
20230825,151300,720412190,12700,12650,12700,12650,2
|
|
20230825,151200,720386840,12700,12690,12700,12640,1781
|
|
20230825,151100,697829100,12690,12690,12690,12690,0
|
|
20230825,151000,697829100,12690,12650,12690,12650,6
|
|
20230825,150900,697753040,12690,12690,12690,12690,153
|
|
20230825,150800,695811470,12690,12690,12690,12690,1
|
|
20230825,150700,695798780,12690,12690,12690,12690,4
|
|
20230825,150600,695748020,12690,12700,12700,12690,1120
|
|
20230825,150500,681525020,12650,12690,12740,12650,2099
|
|
20230825,150400,654876190,12690,12690,12690,12690,0
|
|
20230825,150300,654876190,12690,12660,12690,12660,3
|
|
20230825,150200,654838150,12630,12660,12660,12630,368
|
|
20230825,150100,650188080,12660,12660,12660,12660,48
|
|
20230825,150000,649580400,12640,12660,12660,12640,40
|
|
20230825,145900,649074750,12690,12690,12690,12690,0
|
|
20230825,145800,649074750,12690,12690,12690,12690,0
|
|
20230825,145700,649074750,12690,12660,12690,12660,14
|
|
20230825,145600,648897480,12660,12660,12660,12660,2
|
|
20230825,145500,648872160,12670,12660,12670,12660,2
|
|
20230825,145400,648846830,12690,12690,12690,12690,0
|
|
20230825,145300,648846830,12690,12670,12690,12670,63
|
|
20230825,145200,648048350,12680,12680,12680,12680,4
|
|
20230825,145100,647997630,12690,12690,12690,12690,0
|
|
20230825,145000,647997630,12690,12690,12690,12690,0
|
|
20230825,144900,647997630,12690,12690,12690,12690,0
|
|
20230825,144800,647997630,12690,12690,12690,12690,0
|
|
20230825,144700,647997630,12690,12690,12690,12690,1
|
|
20230825,144600,647984940,12690,12690,12690,12690,0
|
|
20230825,144500,647984940,12690,12690,12690,12690,4
|
|
20230825,144400,647934180,12690,12690,12690,12690,1
|
|
20230825,144300,647921490,12690,12690,12690,12690,0
|
|
20230825,144200,647921490,12690,12690,12690,12690,78
|
|
20230825,144100,646931670,12690,12690,12690,12690,0
|
|
20230825,144000,646931670,12690,12690,12690,12690,0
|
|
20230825,143900,646931670,12690,12650,12690,12650,51
|
|
20230825,143800,646285080,12650,12680,12680,12620,31
|
|
20230825,143700,645893500,12650,12650,12650,12650,58
|
|
20230825,143600,645159800,12680,12680,12680,12680,1
|
|
20230825,143500,645147120,12650,12650,12650,12650,1
|
|
20230825,143400,645134470,12650,12650,12650,12650,2
|
|
20230825,143300,645109170,12680,12620,12680,12600,2001
|
|
20230825,143200,619877670,12620,12690,12690,12620,2001
|
|
20230825,143100,594610740,12640,12690,12690,12640,31
|
|
20230825,143000,594218850,12690,12690,12690,12690,9
|
|
20230825,142900,594104640,12690,12690,12690,12690,0
|
|
20230825,142800,594104640,12690,12690,12690,12690,0
|
|
20230825,142700,594104640,12690,12690,12690,12690,0
|
|
20230825,142600,594104640,12690,12690,12690,12690,0
|
|
20230825,142500,594104640,12690,12690,12690,12690,0
|
|
20230825,142400,594104640,12690,12690,12690,12690,0
|
|
20230825,142300,594104640,12690,12690,12690,12620,3
|
|
20230825,142200,594066640,12690,12690,12690,12690,1
|
|
20230825,142100,594053950,12690,12690,12690,12690,0
|
|
20230825,142000,594053950,12690,12620,12690,12620,204
|
|
20230825,141900,591479190,12620,12670,12670,12620,8100
|
|
20230825,141800,489017050,12700,12700,12700,12700,0
|
|
20230825,141700,489017050,12700,12700,12700,12700,0
|
|
20230825,141600,489017050,12700,12700,12700,12700,0
|
|
20230825,141500,489017050,12700,12700,12700,12700,0
|
|
20230825,141400,489017050,12700,12700,12700,12700,0
|
|
20230825,141300,489017050,12700,12700,12700,12700,1
|
|
20230825,141200,489004350,12670,12670,12670,12670,430
|
|
20230825,141100,483556250,12700,12700,12700,12700,0
|
|
20230825,141000,483556250,12700,12700,12700,12700,1
|
|
20230825,140900,483543550,12700,12700,12700,12700,0
|
|
20230825,140800,483543550,12700,12700,12700,12700,0
|
|
20230825,140700,483543550,12700,12700,12700,12700,0
|
|
20230825,140600,483543550,12700,12700,12700,12700,0
|
|
20230825,140500,483543550,12700,12700,12700,12700,0
|
|
20230825,140400,483543550,12700,12700,12720,12700,116
|
|
20230825,140300,482070310,12700,12700,12700,12700,0
|
|
20230825,140200,482070310,12700,12710,12710,12700,541
|
|
20230825,140100,475194220,12700,12710,12710,12700,21
|
|
20230825,140000,474927510,12700,12700,12700,12700,18
|
|
20230825,135900,474698910,12700,12690,12700,12690,171
|
|
20230825,135800,472527310,12700,12700,12700,12700,1
|
|
20230825,135700,472514610,12700,12680,12700,12680,11
|
|
20230825,135600,472375090,12700,12670,12700,12670,2
|
|
20230825,135500,472349720,12700,12670,12700,12670,52
|
|
20230825,135400,471690840,12700,12700,12700,12700,1
|
|
20230825,135300,471678140,12670,12670,12670,12670,264
|
|
20230825,135200,468333260,12670,12670,12670,12670,0
|
|
20230825,135100,468333260,12670,12670,12670,12670,0
|
|
20230825,135000,468333260,12670,12670,12670,12670,0
|
|
20230825,134900,468333260,12670,12670,12670,12670,11
|
|
20230825,134800,468193890,12670,12670,12670,12670,1
|
|
20230825,134700,468181220,12670,12670,12670,12670,15
|
|
20230825,134600,467991170,12670,12660,12670,12660,550
|
|
20230825,134500,461024670,12660,12680,12680,12660,1849
|
|
20230825,134400,437604670,12700,12700,12700,12700,0
|
|
20230825,134300,437604670,12700,12680,12700,12680,112
|
|
20230825,134200,436184470,12700,12700,12700,12700,5
|
|
20230825,134100,436120970,12700,12680,12700,12680,11
|
|
20230825,134000,435981470,12700,12700,12700,12700,20
|
|
20230825,133900,435727470,12700,12700,12700,12700,1
|
|
20230825,133800,435714770,12680,12700,12700,12680,11
|
|
20230825,133700,435575270,12700,12700,12700,12700,102
|
|
20230825,133600,434279870,12700,12700,12700,12700,50
|
|
20230825,133500,433644870,12700,12700,12700,12700,0
|
|
20230825,133400,433644870,12700,12700,12700,12700,33
|
|
20230825,133300,433225770,12700,12690,12700,12690,17
|
|
20230825,133200,433009960,12680,12680,12680,12680,225
|
|
20230825,133100,430156960,12680,12680,12680,12680,0
|
|
20230825,133000,430156960,12680,12680,12680,12680,3
|
|
20230825,132900,430118920,12690,12690,12690,12690,3
|
|
20230825,132800,430080850,12690,12690,12690,12690,0
|
|
20230825,132700,430080850,12690,12690,12690,12690,0
|
|
20230825,132600,430080850,12690,12690,12690,12690,14
|
|
20230825,132500,429903190,12690,12690,12690,12690,0
|
|
20230825,132400,429903190,12690,12690,12690,12690,100
|
|
20230825,132300,428634190,12690,12690,12690,12690,0
|
|
20230825,132200,428634190,12690,12690,12690,12690,0
|
|
20230825,132100,428634190,12690,12690,12690,12690,0
|
|
20230825,132000,428634190,12690,12690,12690,12690,0
|
|
20230825,131900,428634190,12690,12690,12690,12690,0
|
|
20230825,131800,428634190,12690,12690,12690,12690,0
|
|
20230825,131700,428634190,12690,12690,12690,12690,42
|
|
20230825,131600,428101210,12690,12690,12690,12690,0
|
|
20230825,131500,428101210,12690,12690,12690,12690,46
|
|
20230825,131400,427517470,12690,12690,12690,12690,0
|
|
20230825,131300,427517470,12690,12690,12690,12690,290
|
|
20230825,131200,423837370,12690,12690,12690,12690,6
|
|
20230825,131100,423761230,12690,12690,12690,12690,44
|
|
20230825,131000,423202870,12690,12690,12690,12690,7
|
|
20230825,130900,423114040,12710,12710,12710,12710,0
|
|
20230825,130800,423114040,12710,12710,12710,12710,0
|
|
20230825,130700,423114040,12710,12710,12710,12710,0
|
|
20230825,130600,423114040,12710,12710,12710,12710,0
|
|
20230825,130500,423114040,12710,12710,12710,12710,0
|
|
20230825,130400,423114040,12710,12710,12710,12710,0
|
|
20230825,130300,423114040,12710,12710,12710,12710,0
|
|
20230825,130200,423114040,12710,12700,12710,12700,2
|
|
20230825,130100,423088630,12700,12700,12700,12700,150
|
|
20230825,130000,421183630,12710,12680,12710,12680,183
|
|
20230825,125900,418862630,12670,12670,12670,12670,0
|
|
20230825,125800,418862630,12670,12670,12670,12670,5
|
|
20230825,125700,418799280,12680,12680,12680,12680,0
|
|
20230825,125600,418799280,12680,12670,12680,12670,11
|
|
20230825,125500,418659900,12660,12660,12660,12660,0
|
|
20230825,125400,418659900,12660,12660,12660,12660,92
|
|
20230825,125300,417495180,12670,12670,12670,12670,0
|
|
20230825,125200,417495180,12670,12680,12680,12670,66
|
|
20230825,125100,416658600,12700,12700,12700,12700,0
|
|
20230825,125000,416658600,12700,12700,12700,12700,298
|
|
20230825,124900,412874000,12700,12700,12700,12700,1
|
|
20230825,124800,412861300,12670,12680,12680,12670,211
|
|
20230825,124700,410187820,12700,12700,12700,12700,2
|
|
20230825,124600,410162420,12710,12710,12710,12710,0
|
|
20230825,124500,410162420,12710,12690,12710,12690,10
|
|
20230825,124400,410035500,12710,12710,12710,12710,1
|
|
20230825,124300,410022790,12700,12700,12700,12700,0
|
|
20230825,124200,410022790,12700,12700,12710,12700,14
|
|
20230825,124100,409844980,12690,12690,12690,12690,0
|
|
20230825,124000,409844980,12690,12690,12690,12690,7
|
|
20230825,123900,409756150,12690,12690,12690,12690,0
|
|
20230825,123800,409756150,12690,12690,12690,12690,5
|
|
20230825,123700,409692700,12690,12700,12700,12690,49
|
|
20230825,123600,409070850,12710,12710,12710,12710,1
|
|
20230825,123500,409058140,12710,12710,12710,12710,2
|
|
20230825,123400,409032720,12700,12710,12710,12700,15
|
|
20230825,123300,408842120,12720,12720,12720,12720,3
|
|
20230825,123200,408803960,12690,12690,12690,12690,10
|
|
20230825,123100,408677060,12720,12720,12720,12720,0
|
|
20230825,123000,408677060,12720,12670,12720,12670,30
|
|
20230825,122900,408296810,12670,12670,12670,12670,0
|
|
20230825,122800,408296810,12670,12670,12670,12670,831
|
|
20230825,122700,397768040,12670,12690,12690,12670,200
|
|
20230825,122600,395232130,12690,12690,12690,12690,3
|
|
20230825,122500,395194060,12720,12720,12720,12720,0
|
|
20230825,122400,395194060,12720,12720,12720,12720,40
|
|
20230825,122300,394685260,12720,12720,12720,12720,3
|
|
20230825,122200,394647100,12720,12720,12720,12720,0
|
|
20230825,122100,394647100,12720,12720,12720,12720,0
|
|
20230825,122000,394647100,12720,12720,12720,12720,1
|
|
20230825,121900,394634380,12720,12720,12720,12720,0
|
|
20230825,121800,394634380,12720,12720,12720,12720,24
|
|
20230825,121700,394329100,12730,12730,12730,12730,0
|
|
20230825,121600,394329100,12730,12730,12730,12730,0
|
|
20230825,121500,394329100,12730,12730,12730,12730,5
|
|
20230825,121400,394265450,12710,12750,12750,12710,465
|
|
20230825,121300,388355220,12710,12710,12710,12710,324
|
|
20230825,121200,384237180,12690,12690,12690,12690,309
|
|
20230825,121100,380315970,12730,12730,12730,12730,0
|
|
20230825,121000,380315970,12730,12730,12730,12730,51
|
|
20230825,120900,379666740,12740,12710,12740,12700,245
|
|
20230825,120800,376555110,12750,12740,12750,12740,41
|
|
20230825,120700,376032550,12760,12760,12760,12760,2
|
|
20230825,120600,376007030,12760,12760,12760,12760,0
|
|
20230825,120500,376007030,12760,12760,12760,12760,3
|
|
20230825,120400,375968750,12760,12760,12760,12760,1
|
|
20230825,120300,375955990,12760,12700,12760,12700,61
|
|
20230825,120200,375181230,12760,12760,12760,12760,0
|
|
20230825,120100,375181230,12760,12700,12760,12700,276
|
|
20230825,120000,371675950,12720,12740,12740,12720,7
|
|
20230825,115900,371586790,12720,12740,12740,12720,1051
|
|
20230825,115800,358218050,12770,12740,12770,12740,6
|
|
20230825,115700,358141520,12730,12730,12730,12730,130
|
|
20230825,115600,356486620,12740,12740,12740,12740,3
|
|
20230825,115500,356448400,12780,12740,12780,12740,950
|
|
20230825,115400,344345360,12780,12780,12780,12780,0
|
|
20230825,115300,344345360,12780,12740,12780,12740,201
|
|
20230825,115200,341784580,12780,12780,12780,12780,0
|
|
20230825,115100,341784580,12780,12750,12780,12750,11
|
|
20230825,115000,341644300,12750,12760,12760,12750,411
|
|
20230825,114900,336403970,12780,12780,12780,12780,0
|
|
20230825,114800,336403970,12780,12780,12780,12780,0
|
|
20230825,114700,336403970,12780,12760,12780,12760,25
|
|
20230825,114600,336084910,12790,12790,12790,12790,10
|
|
20230825,114500,335957010,12790,12790,12790,12790,1
|
|
20230825,114400,335944220,12750,12800,12800,12750,5
|
|
20230825,114300,335880420,12800,12800,12800,12800,5
|
|
20230825,114200,335816420,12800,12780,12800,12780,131
|
|
20230825,114100,334141510,12780,12770,12780,12770,3
|
|
20230825,114000,334103190,12790,12790,12790,12790,0
|
|
20230825,113900,334103190,12790,12790,12790,12790,1
|
|
20230825,113800,334090400,12740,12740,12770,12740,3430
|
|
20230825,113700,290335690,12740,12740,12740,12740,1
|
|
20230825,113600,290322950,12730,12740,12740,12730,270
|
|
20230825,113500,286884140,12740,12740,12740,12740,11
|
|
20230825,113400,286744000,12730,12730,12730,12730,1
|
|
20230825,113300,286731270,12720,12720,12720,12720,1
|
|
20230825,113200,286718550,12740,12740,12740,12740,1
|
|
20230825,113100,286705810,12740,12730,12740,12730,2
|
|
20230825,113000,286680340,12710,12710,12710,12710,50
|
|
20230825,112900,286044840,12710,12710,12710,12710,70
|
|
20230825,112800,285155140,12710,12710,12710,12710,2
|
|
20230825,112700,285129720,12710,12710,12710,12710,3
|
|
20230825,112600,285091590,12710,12710,12710,12710,2
|
|
20230825,112500,285066170,12700,12700,12700,12700,0
|
|
20230825,112400,285066170,12700,12710,12710,12700,100
|
|
20230825,112300,283796030,12710,12710,12710,12710,8
|
|
20230825,112200,283694350,12710,12710,12710,12700,442
|
|
20230825,112100,278080920,12740,12740,12740,12740,1
|
|
20230825,112000,278068180,12750,12750,12750,12750,10
|
|
20230825,111900,277940680,12750,12750,12750,12750,1
|
|
20230825,111800,277927930,12730,12750,12750,12730,69
|
|
20230825,111700,277049520,12750,12730,12750,12730,37
|
|
20230825,111600,276577870,12730,12730,12750,12730,339
|
|
20230825,111500,272262380,12730,12730,12730,12730,4
|
|
20230825,111400,272211460,12700,12730,12730,12700,44
|
|
20230825,111300,271651370,12730,12700,12730,12700,21
|
|
20230825,111200,271384640,12700,12700,12700,12700,1
|
|
20230825,111100,271371940,12700,12730,12730,12700,3
|
|
20230825,111000,271333810,12730,12730,12730,12730,1
|
|
20230825,110900,271321080,12660,12660,12660,12660,100
|
|
20230825,110800,270055080,12660,12700,12730,12660,12
|
|
20230825,110700,269902840,12660,12660,12660,12660,140
|
|
20230825,110600,268130440,12700,12700,12730,12700,12
|
|
20230825,110500,267977980,12660,12700,12700,12660,21
|
|
20230825,110400,267711640,12700,12700,12700,12700,73
|
|
20230825,110300,266784540,12700,12700,12700,12700,1
|
|
20230825,110200,266771840,12660,12660,12660,12660,2
|
|
20230825,110100,266746520,12700,12700,12700,12700,27
|
|
20230825,110000,266403620,12660,12670,12670,12660,123
|
|
20230825,105900,264845580,12650,12670,12670,12650,138
|
|
20230825,105800,263099860,12640,12650,12650,12640,73
|
|
20230825,105700,262177040,12640,12640,12640,12640,0
|
|
20230825,105600,262177040,12640,12640,12640,12640,0
|
|
20230825,105500,262177040,12640,12640,12640,12640,1
|
|
20230825,105400,262164400,12670,12670,12670,12670,2
|
|
20230825,105300,262139060,12670,12670,12670,12670,0
|
|
20230825,105200,262139060,12670,12670,12670,12670,6
|
|
20230825,105100,262063040,12680,12680,12680,12680,0
|
|
20230825,105000,262063040,12680,12680,12680,12680,0
|
|
20230825,104900,262063040,12680,12680,12700,12680,164
|
|
20230825,104800,259983500,12680,12680,12680,12680,0
|
|
20230825,104700,259983500,12680,12680,12680,12680,0
|
|
20230825,104600,259983500,12680,12680,12680,12680,0
|
|
20230825,104500,259983500,12680,12620,12680,12620,5
|
|
20230825,104400,259920160,12680,12650,12680,12650,30
|
|
20230825,104300,259539790,12680,12680,12680,12680,77
|
|
20230825,104200,258563430,12680,12690,12690,12680,286
|
|
20230825,104100,254934100,12690,12640,12690,12600,1811
|
|
20230825,104000,232097180,12690,12690,12690,12690,18
|
|
20230825,103900,231868760,12690,12690,12690,12690,1
|
|
20230825,103800,231856070,12700,12690,12700,12690,10
|
|
20230825,103700,231729160,12690,12690,12690,12690,1
|
|
20230825,103600,231716470,12630,12630,12630,12630,1
|
|
20230825,103500,231703840,12630,12630,12630,12630,11
|
|
20230825,103400,231564910,12630,12630,12630,12630,1
|
|
20230825,103300,231552280,12620,12690,12690,12620,2
|
|
20230825,103200,231526970,12610,12690,12690,12610,83
|
|
20230825,103100,230479120,12700,12700,12700,12700,79
|
|
20230825,103000,229475820,12700,12700,12700,12700,0
|
|
20230825,102900,229475820,12700,12700,12700,12700,0
|
|
20230825,102800,229475820,12700,12660,12700,12610,140
|
|
20230825,102700,227709590,12610,12630,12630,12610,300
|
|
20230825,102600,223924910,12660,12620,12660,12620,57
|
|
20230825,102500,223205500,12620,12650,12650,12620,769
|
|
20230825,102400,213492030,12660,12650,12660,12650,51
|
|
20230825,102300,212846420,12660,12660,12660,12660,0
|
|
20230825,102200,212846420,12660,12660,12660,12660,0
|
|
20230825,102100,212846420,12660,12660,12660,12660,10
|
|
20230825,102000,212719820,12660,12660,12660,12660,1
|
|
20230825,101900,212707160,12620,12620,12630,12620,200
|
|
20230825,101800,210183150,12620,12620,12660,12620,84
|
|
20230825,101700,209123030,12620,12660,12660,12620,143
|
|
20230825,101600,207317930,12660,12660,12660,12660,10
|
|
20230825,101500,207191330,12660,12630,12660,12630,75
|
|
20230825,101400,206243870,12630,12630,12630,12620,149
|
|
20230825,101300,204362390,12630,12630,12630,12630,12
|
|
20230825,101200,204210830,12620,12660,12660,12620,150
|
|
20230825,101100,202316600,12670,12670,12670,12670,2
|
|
20230825,101000,202291260,12630,12640,12640,12630,422
|
|
20230825,100900,196960910,12670,12630,12670,12630,217
|
|
20230825,100800,194216160,12670,12640,12670,12630,47
|
|
20230825,100700,193622450,12670,12670,12670,12670,5
|
|
20230825,100600,193559100,12680,12680,12680,12680,1
|
|
20230825,100500,193546420,12640,12650,12650,12640,1313
|
|
20230825,100400,176938290,12650,12690,12690,12650,46
|
|
20230825,100300,176355980,12700,12720,12720,12700,22
|
|
20230825,100200,176076180,12730,12730,12730,12730,0
|
|
20230825,100100,176076180,12730,12660,12730,12650,609
|
|
20230825,100000,168369160,12660,12740,12740,12660,88
|
|
20230825,095900,167249760,12750,12750,12750,12750,0
|
|
20230825,095800,167249760,12750,12680,12750,12680,4
|
|
20230825,095700,167198830,12680,12680,12680,12660,218
|
|
20230825,095600,164435650,12680,12680,12680,12680,0
|
|
20230825,095500,164435650,12680,12680,12680,12680,8
|
|
20230825,095400,164334210,12650,12670,12670,12650,1435
|
|
20230825,095300,146169900,12670,12690,12690,12670,83
|
|
20230825,095200,145117930,12690,12690,12690,12690,11
|
|
20230825,095100,144978340,12690,12690,12690,12690,0
|
|
20230825,095000,144978340,12690,12710,12710,12690,2548
|
|
20230825,094900,112633310,12710,12710,12710,12710,0
|
|
20230825,094800,112633310,12710,12710,12710,12710,0
|
|
20230825,094700,112633310,12710,12710,12710,12710,25
|
|
20230825,094600,112315560,12760,12750,12760,12720,42
|
|
20230825,094500,111780100,12710,12710,12750,12700,157
|
|
20230825,094400,109786130,12700,12700,12700,12700,200
|
|
20230825,094300,107246130,12700,12700,12700,12700,170
|
|
20230825,094200,105087130,12700,12750,12750,12700,2
|
|
20230825,094100,105061680,12700,12700,12700,12700,115
|
|
20230825,094000,103601180,12750,12700,12750,12700,50
|
|
20230825,093900,102964140,12700,12700,12700,12700,556
|
|
20230825,093800,95902940,12700,12710,12710,12700,255
|
|
20230825,093700,92663440,12710,12720,12720,12710,212
|
|
20230825,093600,89968900,12720,12760,12760,12720,235
|
|
20230825,093500,86978060,12760,12760,12760,12760,0
|
|
20230825,093400,86978060,12760,12760,12760,12760,1
|
|
20230825,093300,86965300,12760,12760,12760,12760,0
|
|
20230825,093200,86965300,12760,12760,12760,12760,2
|
|
20230825,093100,86939780,12770,12770,12770,12770,2
|
|
20230825,093000,86914240,12700,12700,12700,12700,57
|
|
20230825,092900,86190340,12680,12710,12710,12680,361
|
|
20230825,092800,81603410,12720,12740,12740,12720,947
|
|
20230825,092700,69539100,12750,12750,12750,12750,340
|
|
20230825,092600,65204100,12760,12760,12760,12760,33
|
|
20230825,092500,64783020,12760,12760,12760,12760,50
|
|
20230825,092400,64145020,12800,12800,12800,12800,0
|
|
20230825,092300,64145020,12800,12800,12800,12800,20
|
|
20230825,092200,63889020,12800,12800,12800,12800,0
|
|
20230825,092100,63889020,12800,12800,12800,12800,11
|
|
20230825,092000,63748220,12800,12750,12810,12750,72
|
|
20230825,091900,62827660,12750,12750,12750,12750,434
|
|
20230825,091800,57294160,12750,12790,12790,12750,350
|
|
20230825,091700,52831100,12800,12870,12870,12800,302
|
|
20230825,091600,48963390,12870,12840,12870,12840,21
|
|
20230825,091500,48693720,12840,12840,12840,12840,1
|
|
20230825,091400,48680880,12850,12850,12850,12850,8
|
|
20230825,091300,48578080,12850,12820,12850,12820,22
|
|
20230825,091200,48295980,12820,12850,12850,12820,26
|
|
20230825,091100,47962330,12850,12850,12850,12850,0
|
|
20230825,091000,47962330,12850,12830,12850,12810,151
|
|
20230825,090900,46026400,12830,12840,12840,12830,53
|
|
20230825,090800,45346180,12880,12880,12880,12880,10
|
|
20230825,090700,45217380,12890,12850,12890,12850,32
|
|
20230825,090600,44805980,12850,12850,12850,12840,53
|
|
20230825,090500,44125310,12850,12810,12850,12810,58
|
|
20230825,090400,43381660,12800,12800,12800,12800,30
|
|
20230825,090300,42997660,12770,12760,12770,12760,505
|
|
20230825,090200,36552860,12760,12750,12760,12730,348
|
|
20230825,090100,32116670,12750,12660,12750,12620,682
|
|
20230825,090000,23490080,12790,12710,12900,12650,1849
|