585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184200,840561660,7020,7020,7020,7020,1898
|
|
20230825,184100,840561660,7020,7020,7020,7020,0
|
|
20230825,184000,840561660,7020,7020,7020,7020,0
|
|
20230825,183900,840561660,7020,7020,7020,7020,0
|
|
20230825,183800,840561660,7020,7020,7020,7020,0
|
|
20230825,183700,840561660,7020,7020,7020,7020,0
|
|
20230825,183600,840561660,7020,7020,7020,7020,0
|
|
20230825,183500,840561660,7020,7020,7020,7020,0
|
|
20230825,183400,840561660,7020,7020,7020,7020,0
|
|
20230825,183300,840561660,7020,7020,7020,7020,0
|
|
20230825,183200,840561660,7020,7020,7020,7020,0
|
|
20230825,183100,840561660,7020,7020,7020,7020,0
|
|
20230825,183000,840561660,7020,7020,7020,7020,0
|
|
20230825,182900,840561660,7020,7020,7020,7020,0
|
|
20230825,182800,840561660,7020,7020,7020,7020,0
|
|
20230825,182700,840561660,7020,7020,7020,7020,0
|
|
20230825,182600,840561660,7020,7020,7020,7020,0
|
|
20230825,182500,840561660,7020,7020,7020,7020,0
|
|
20230825,182400,840561660,7020,7020,7020,7020,0
|
|
20230825,182300,840561660,7020,7020,7020,7020,0
|
|
20230825,182200,840561660,7020,7020,7020,7020,0
|
|
20230825,182100,840561660,7020,7020,7020,7020,0
|
|
20230825,182000,840561660,7020,7020,7020,7020,0
|
|
20230825,181900,840561660,7020,7020,7020,7020,0
|
|
20230825,181800,840561660,7020,7020,7020,7020,0
|
|
20230825,181700,840561660,7020,7020,7020,7020,0
|
|
20230825,181600,840561660,7020,7020,7020,7020,0
|
|
20230825,181500,840561660,7020,7020,7020,7020,0
|
|
20230825,181400,840561660,7020,7020,7020,7020,0
|
|
20230825,181300,840561660,7020,7020,7020,7020,0
|
|
20230825,181200,840561660,7020,7020,7020,7020,1898
|
|
20230825,181100,840561660,7020,7020,7020,7020,0
|
|
20230825,181000,840561660,7020,7020,7020,7020,0
|
|
20230825,180900,840561660,7020,7020,7020,7020,0
|
|
20230825,180800,840561660,7020,7020,7020,7020,0
|
|
20230825,180700,840561660,7020,7020,7020,7020,0
|
|
20230825,180600,840561660,7020,7020,7020,7020,0
|
|
20230825,180500,840561660,7020,7020,7020,7020,0
|
|
20230825,180400,840561660,7020,7020,7020,7020,0
|
|
20230825,180300,840561660,7020,7020,7020,7020,0
|
|
20230825,180200,840561660,7020,7020,7020,7020,0
|
|
20230825,180100,840561660,7020,7020,7020,7020,0
|
|
20230825,180000,840561660,7020,7020,7020,7020,0
|
|
20230825,175900,840561660,7020,7020,7020,7020,0
|
|
20230825,175800,840561660,7020,7020,7020,7020,0
|
|
20230825,175700,840561660,7020,7020,7020,7020,0
|
|
20230825,175600,840561660,7020,7020,7020,7020,0
|
|
20230825,175500,840561660,7020,7020,7020,7020,0
|
|
20230825,175400,840561660,7020,7020,7020,7020,0
|
|
20230825,175300,840561660,7020,7020,7020,7020,0
|
|
20230825,175200,840561660,7020,7020,7020,7020,0
|
|
20230825,175100,840561660,7020,7020,7020,7020,0
|
|
20230825,175000,840561660,7020,7020,7020,7020,0
|
|
20230825,174900,840561660,7020,7020,7020,7020,0
|
|
20230825,174800,840561660,7020,7020,7020,7020,0
|
|
20230825,174700,840561660,7020,7020,7020,7020,0
|
|
20230825,174600,840561660,7020,7020,7020,7020,0
|
|
20230825,174500,840561660,7020,7020,7020,7020,0
|
|
20230825,174400,840561660,7020,7020,7020,7020,0
|
|
20230825,174300,840561660,7020,7020,7020,7020,0
|
|
20230825,174200,840561660,7020,7020,7020,7020,1898
|
|
20230825,174100,840561660,7020,7020,7020,7020,0
|
|
20230825,174000,840561660,7020,7020,7020,7020,0
|
|
20230825,173900,840561660,7020,7020,7020,7020,0
|
|
20230825,173800,840561660,7020,7020,7020,7020,0
|
|
20230825,173700,840561660,7020,7020,7020,7020,0
|
|
20230825,173600,840561660,7020,7020,7020,7020,0
|
|
20230825,173500,840561660,7020,7020,7020,7020,0
|
|
20230825,173400,840561660,7020,7020,7020,7020,0
|
|
20230825,173300,840561660,7020,7020,7020,7020,0
|
|
20230825,173200,840561660,7020,7020,7020,7020,0
|
|
20230825,173100,840561660,7020,7020,7020,7020,0
|
|
20230825,173000,840561660,7020,7020,7020,7020,0
|
|
20230825,172900,840561660,7020,7020,7020,7020,0
|
|
20230825,172800,840561660,7020,7020,7020,7020,0
|
|
20230825,172700,840561660,7020,7020,7020,7020,0
|
|
20230825,172600,840561660,7020,7020,7020,7020,0
|
|
20230825,172500,840561660,7020,7020,7020,7020,0
|
|
20230825,172400,840561660,7020,7020,7020,7020,0
|
|
20230825,172300,840561660,7020,7020,7020,7020,0
|
|
20230825,172200,840561660,7020,7020,7020,7020,0
|
|
20230825,172100,840561660,7020,7020,7020,7020,0
|
|
20230825,172000,840561660,7020,7020,7020,7020,0
|
|
20230825,171900,840561660,7020,7020,7020,7020,0
|
|
20230825,171800,840561660,7020,7020,7020,7020,0
|
|
20230825,171700,840561660,7020,7020,7020,7020,0
|
|
20230825,171600,840561660,7020,7020,7020,7020,0
|
|
20230825,171500,840561660,7020,7020,7020,7020,0
|
|
20230825,171400,840561660,7020,7020,7020,7020,0
|
|
20230825,171300,840561660,7020,7020,7020,7020,0
|
|
20230825,171200,840561660,7020,7020,7020,7020,1898
|
|
20230825,171100,840561660,7020,7020,7020,7020,0
|
|
20230825,171000,840561660,7020,7020,7020,7020,0
|
|
20230825,170900,840561660,7020,7020,7020,7020,0
|
|
20230825,170800,840561660,7020,7020,7020,7020,0
|
|
20230825,170700,840561660,7020,7020,7020,7020,0
|
|
20230825,170600,840561660,7020,7020,7020,7020,0
|
|
20230825,170500,840561660,7020,7020,7020,7020,0
|
|
20230825,170400,840561660,7020,7020,7020,7020,0
|
|
20230825,170300,840561660,7020,7020,7020,7020,0
|
|
20230825,170200,840561660,7020,7020,7020,7020,0
|
|
20230825,170100,840561660,7020,7020,7020,7020,0
|
|
20230825,170000,840561660,7020,7020,7020,7020,0
|
|
20230825,165900,840561660,7020,7020,7020,7020,0
|
|
20230825,165800,840561660,7020,7020,7020,7020,0
|
|
20230825,165700,840561660,7020,7020,7020,7020,0
|
|
20230825,165600,840561660,7020,7020,7020,7020,0
|
|
20230825,165500,840561660,7020,7020,7020,7020,0
|
|
20230825,165400,840561660,7020,7020,7020,7020,0
|
|
20230825,165300,840561660,7020,7020,7020,7020,0
|
|
20230825,165200,840561660,7020,7020,7020,7020,0
|
|
20230825,165100,840561660,7020,7020,7020,7020,0
|
|
20230825,165000,840561660,7020,7020,7020,7020,0
|
|
20230825,164900,840561660,7020,7020,7020,7020,0
|
|
20230825,164800,840561660,7020,7020,7020,7020,0
|
|
20230825,164700,840561660,7020,7020,7020,7020,0
|
|
20230825,164600,840561660,7020,7020,7020,7020,0
|
|
20230825,164500,840561660,7020,7020,7020,7020,0
|
|
20230825,164400,840561660,7020,7020,7020,7020,0
|
|
20230825,164300,840561660,7020,7020,7020,7020,0
|
|
20230825,164200,840561660,7020,7020,7020,7020,1898
|
|
20230825,164100,840561660,7020,7020,7020,7020,0
|
|
20230825,164000,840561660,7020,7020,7020,7020,0
|
|
20230825,163900,840561660,7020,7020,7020,7020,0
|
|
20230825,163800,840561660,7020,7020,7020,7020,0
|
|
20230825,163700,840561660,7020,7020,7020,7020,0
|
|
20230825,163600,840561660,7020,7020,7020,7020,0
|
|
20230825,163500,840561660,7020,7020,7020,7020,0
|
|
20230825,163400,840561660,7020,7020,7020,7020,0
|
|
20230825,163300,840561660,7020,7020,7020,7020,0
|
|
20230825,163200,840561660,7020,7020,7020,7020,0
|
|
20230825,163100,840561660,7020,7020,7020,7020,0
|
|
20230825,163000,840561660,7020,7020,7020,7020,0
|
|
20230825,162900,840561660,7020,7020,7020,7020,0
|
|
20230825,162800,840561660,7020,7020,7020,7020,0
|
|
20230825,162700,840561660,7020,7020,7020,7020,0
|
|
20230825,162600,840561660,7020,7020,7020,7020,0
|
|
20230825,162500,840561660,7020,7020,7020,7020,0
|
|
20230825,162400,840561660,7020,7020,7020,7020,0
|
|
20230825,162300,840561660,7020,7020,7020,7020,0
|
|
20230825,162200,840561660,7020,7020,7020,7020,0
|
|
20230825,162100,840561660,7020,7020,7020,7020,0
|
|
20230825,162000,840561660,7020,7020,7020,7020,0
|
|
20230825,161900,840561660,7020,7020,7020,7020,0
|
|
20230825,161800,840561660,7020,7020,7020,7020,0
|
|
20230825,161700,840561660,7020,7020,7020,7020,0
|
|
20230825,161600,840561660,7020,7020,7020,7020,0
|
|
20230825,161500,840561660,7020,7020,7020,7020,0
|
|
20230825,161400,840561660,7020,7020,7020,7020,0
|
|
20230825,161300,840561660,7020,7020,7020,7020,0
|
|
20230825,161200,840561660,7020,7020,7020,7020,1898
|
|
20230825,161100,840561660,7020,7020,7020,7020,0
|
|
20230825,161000,840561660,7020,7020,7020,7020,0
|
|
20230825,160900,840561660,7020,7020,7020,7020,0
|
|
20230825,160800,840561660,7020,7020,7020,7020,0
|
|
20230825,160700,840561660,7020,7020,7020,7020,0
|
|
20230825,160600,840561660,7020,7020,7020,7020,0
|
|
20230825,160500,840561660,7020,7020,7020,7020,0
|
|
20230825,160400,840561660,7020,7020,7020,7020,0
|
|
20230825,160300,840561660,7020,7020,7020,7020,0
|
|
20230825,160200,840561660,7020,7020,7020,7020,0
|
|
20230825,160100,840561660,7020,7020,7020,7020,0
|
|
20230825,160000,840561660,7020,7020,7020,7020,0
|
|
20230825,155900,840561660,7020,7020,7020,7020,0
|
|
20230825,155800,840561660,7020,7020,7020,7020,0
|
|
20230825,155700,840561660,7020,7020,7020,7020,0
|
|
20230825,155600,840561660,7020,7020,7020,7020,0
|
|
20230825,155500,840561660,7020,7020,7020,7020,0
|
|
20230825,155400,840561660,7020,7020,7020,7020,0
|
|
20230825,155300,840561660,7020,7020,7020,7020,0
|
|
20230825,155200,840561660,7020,7020,7020,7020,0
|
|
20230825,155100,840561660,7020,7020,7020,7020,0
|
|
20230825,155000,840561660,7020,7020,7020,7020,0
|
|
20230825,154900,840561660,7020,7020,7020,7020,0
|
|
20230825,154800,840561660,7020,7020,7020,7020,0
|
|
20230825,154700,840561660,7020,7020,7020,7020,0
|
|
20230825,154600,840561660,7020,7020,7020,7020,0
|
|
20230825,154500,840561660,7020,7020,7020,7020,0
|
|
20230825,154400,840561660,7020,7020,7020,7020,0
|
|
20230825,154300,840561660,7020,7020,7020,7020,0
|
|
20230825,154200,840561660,7020,7020,7020,7020,1898
|
|
20230825,154100,840561660,7020,7020,7020,7020,0
|
|
20230825,154000,840561660,7020,7020,7020,7020,0
|
|
20230825,153900,840561660,7020,7020,7020,7020,0
|
|
20230825,153800,840561660,7020,7020,7020,7020,0
|
|
20230825,153700,840561660,7020,7020,7020,7020,0
|
|
20230825,153600,840561660,7020,7020,7020,7020,0
|
|
20230825,153500,840561660,7020,7020,7020,7020,0
|
|
20230825,153400,840561660,7020,7020,7020,7020,0
|
|
20230825,153300,840561660,7020,7020,7020,7020,0
|
|
20230825,153200,840561660,7020,7020,7020,7020,0
|
|
20230825,153100,840561660,7020,7020,7020,7020,0
|
|
20230825,153000,840561660,7020,7020,7020,7020,1898
|
|
20230825,152900,827237700,7020,7020,7020,7020,0
|
|
20230825,152800,827237700,7020,7020,7020,7020,0
|
|
20230825,152700,827237700,7020,7020,7020,7020,0
|
|
20230825,152600,827237700,7020,7020,7020,7020,0
|
|
20230825,152500,827237700,7020,7020,7020,7020,0
|
|
20230825,152400,827237700,7020,7020,7020,7020,0
|
|
20230825,152300,827237700,7020,7020,7020,7020,0
|
|
20230825,152200,827237700,7020,7020,7020,7020,0
|
|
20230825,152100,827237700,7020,7020,7020,7020,0
|
|
20230825,152000,827237700,7020,7020,7020,7020,0
|
|
20230825,151900,827237700,7020,7030,7030,7020,245
|
|
20230825,151800,825516730,7030,7020,7030,7020,83
|
|
20230825,151700,824933600,7020,7020,7030,7010,1624
|
|
20230825,151600,813528710,7010,7010,7020,7010,16
|
|
20230825,151500,813416520,7030,7000,7030,7000,618
|
|
20230825,151400,809080170,7010,7000,7010,7000,255
|
|
20230825,151300,807294090,7000,7000,7000,7000,681
|
|
20230825,151200,802527090,7000,7010,7020,7000,208
|
|
20230825,151100,801067390,7010,7020,7020,7010,159
|
|
20230825,151000,799952730,7010,7010,7020,7010,612
|
|
20230825,150900,795657580,7020,7000,7020,7000,875
|
|
20230825,150800,789524720,7000,7000,7010,7000,97
|
|
20230825,150700,788845470,7000,7010,7010,7000,76
|
|
20230825,150600,788312800,7010,7010,7010,7010,1274
|
|
20230825,150500,779382060,7010,7010,7010,7010,93
|
|
20230825,150400,778730130,7010,7010,7020,7010,212
|
|
20230825,150300,777243310,7010,7010,7010,7010,241
|
|
20230825,150200,775553900,7010,7010,7010,7010,63
|
|
20230825,150100,775112270,7010,7000,7010,7000,1402
|
|
20230825,150000,765284850,7000,7000,7000,7000,13
|
|
20230825,145900,765193850,7010,7010,7010,7010,411
|
|
20230825,145800,762312740,7010,7010,7010,7010,0
|
|
20230825,145700,762312740,7010,7010,7010,7010,1
|
|
20230825,145600,762305730,7010,7010,7010,7010,0
|
|
20230825,145500,762305730,7010,7010,7010,7010,46
|
|
20230825,145400,761983270,7010,7010,7010,7010,4
|
|
20230825,145300,761955230,7010,7010,7010,7010,11
|
|
20230825,145200,761878120,7000,7000,7000,7000,0
|
|
20230825,145100,761878120,7000,7010,7010,7000,1494
|
|
20230825,145000,751419580,7000,7000,7000,7000,119
|
|
20230825,144900,750586580,7010,7010,7010,7010,578
|
|
20230825,144800,746534800,7010,7010,7010,7010,100
|
|
20230825,144700,745833800,7010,7010,7010,7010,100
|
|
20230825,144600,745132800,7000,7010,7010,7000,157
|
|
20230825,144500,744033180,7000,7000,7000,7000,254
|
|
20230825,144400,742255180,7010,7010,7010,7010,0
|
|
20230825,144300,742255180,7010,7010,7010,7010,0
|
|
20230825,144200,742255180,7010,7010,7010,7010,0
|
|
20230825,144100,742255180,7010,7010,7010,7010,162
|
|
20230825,144000,741119560,7010,7010,7010,7010,0
|
|
20230825,143900,741119560,7010,7000,7010,7000,108
|
|
20230825,143800,740363500,7010,7010,7010,7010,25
|
|
20230825,143700,740188250,7010,7010,7010,7010,107
|
|
20230825,143600,739438180,7010,7010,7010,7010,52
|
|
20230825,143500,739073660,7010,7010,7010,7010,250
|
|
20230825,143400,737321160,7010,7010,7010,7010,0
|
|
20230825,143300,737321160,7010,7010,7010,7010,287
|
|
20230825,143200,735309290,7010,7010,7010,7010,84
|
|
20230825,143100,734720450,7010,7010,7010,7010,4
|
|
20230825,143000,734692410,7000,7000,7000,7000,9
|
|
20230825,142900,734629410,7000,7000,7000,7000,30
|
|
20230825,142800,734419410,7000,7010,7010,7000,145
|
|
20230825,142700,733404390,7010,7010,7010,7010,200
|
|
20230825,142600,732002390,7010,7010,7010,7010,501
|
|
20230825,142500,728490380,7010,7010,7010,7010,0
|
|
20230825,142400,728490380,7010,7010,7010,7010,5
|
|
20230825,142300,728455330,7010,7000,7010,7000,262
|
|
20230825,142200,726621120,7000,7000,7000,7000,500
|
|
20230825,142100,723121120,7000,7000,7000,7000,0
|
|
20230825,142000,723121120,7000,7000,7000,7000,0
|
|
20230825,141900,723121120,7000,6990,7000,6990,30
|
|
20230825,141800,722911220,6990,6990,6990,6990,0
|
|
20230825,141700,722911220,6990,7000,7000,6990,5832
|
|
20230825,141600,682121110,7000,7000,7000,7000,141
|
|
20230825,141500,681134110,7010,7010,7020,7010,969
|
|
20230825,141400,674341410,7010,7000,7010,7000,289
|
|
20230825,141300,672318330,7000,7000,7000,7000,1545
|
|
20230825,141200,661503330,7000,7000,7000,7000,7191
|
|
20230825,141100,611166330,7000,7000,7000,7000,125
|
|
20230825,141000,610291330,7000,7000,7000,7000,147
|
|
20230825,140900,609262330,7000,7000,7010,7000,208
|
|
20230825,140800,607806310,7010,7010,7010,7010,10
|
|
20230825,140700,607736210,7010,7010,7010,7010,0
|
|
20230825,140600,607736210,7010,7010,7010,7010,0
|
|
20230825,140500,607736210,7010,7010,7010,7010,2361
|
|
20230825,140400,591185600,7010,7010,7010,7010,140
|
|
20230825,140300,590204200,7010,7010,7010,7010,1
|
|
20230825,140200,590197190,7020,7020,7020,7020,0
|
|
20230825,140100,590197190,7020,7010,7020,7010,201
|
|
20230825,140000,588788170,7010,7020,7020,7010,1311
|
|
20230825,135900,579593570,7030,7030,7030,7030,0
|
|
20230825,135800,579593570,7030,7030,7030,7030,1
|
|
20230825,135700,579586540,7030,7030,7030,7020,161
|
|
20230825,135600,578454730,7020,7030,7030,7020,371
|
|
20230825,135500,575849600,7030,7030,7030,7030,1
|
|
20230825,135400,575842570,7020,7020,7020,7020,300
|
|
20230825,135300,573736570,7020,7020,7020,7020,10
|
|
20230825,135200,573666370,7030,7030,7030,7030,63
|
|
20230825,135100,573223480,7030,7030,7030,7030,0
|
|
20230825,135000,573223480,7030,7030,7030,7020,17
|
|
20230825,134900,573104110,7030,7030,7030,7030,1
|
|
20230825,134800,573097080,7030,7030,7030,7030,8
|
|
20230825,134700,573040840,7030,7030,7030,7030,56
|
|
20230825,134600,572647160,7030,7030,7030,7030,50
|
|
20230825,134500,572295660,7030,7030,7030,7030,51
|
|
20230825,134400,571937130,7030,7020,7030,7020,2
|
|
20230825,134300,571923080,7030,7020,7030,7020,3
|
|
20230825,134200,571902000,7030,7030,7030,7030,57
|
|
20230825,134100,571501290,7030,7020,7030,7020,6
|
|
20230825,134000,571459160,7030,7030,7030,7030,50
|
|
20230825,133900,571107660,7020,7030,7030,7020,203
|
|
20230825,133800,569682570,7030,7030,7030,7030,1
|
|
20230825,133700,569675540,7020,7020,7020,7020,302
|
|
20230825,133600,567555500,7030,7030,7030,7030,0
|
|
20230825,133500,567555500,7030,7030,7030,7030,864
|
|
20230825,133400,561481580,7040,7040,7040,7040,10
|
|
20230825,133300,561411180,7040,7040,7040,7040,2
|
|
20230825,133200,561397100,7040,7040,7040,7040,33
|
|
20230825,133100,561164780,7030,7030,7030,7030,0
|
|
20230825,133000,561164780,7030,7040,7040,7030,333
|
|
20230825,132900,558820490,7040,7040,7040,7040,0
|
|
20230825,132800,558820490,7040,7040,7040,7040,280
|
|
20230825,132700,556849290,7040,7040,7040,7040,62
|
|
20230825,132600,556412810,7030,7030,7030,7030,20
|
|
20230825,132500,556272210,7030,7030,7030,7030,0
|
|
20230825,132400,556272210,7030,7030,7030,7030,136
|
|
20230825,132300,555316130,7040,7040,7040,7040,500
|
|
20230825,132200,551796130,7040,7040,7040,7040,268
|
|
20230825,132100,549909410,7040,7040,7040,7040,0
|
|
20230825,132000,549909410,7040,7040,7040,7040,284
|
|
20230825,131900,547910050,7040,7040,7040,7040,2
|
|
20230825,131800,547895970,7050,7050,7050,7050,57
|
|
20230825,131700,547494120,7040,7040,7040,7040,302
|
|
20230825,131600,545368040,7030,7010,7030,7010,527
|
|
20230825,131500,541665230,7010,7010,7010,7010,0
|
|
20230825,131400,541665230,7010,7030,7030,7010,207
|
|
20230825,131300,540214020,7010,7020,7020,7010,300
|
|
20230825,131200,538110310,7030,7020,7030,7020,1032
|
|
20230825,131100,530855670,7030,7030,7030,7020,288
|
|
20230825,131000,528833400,7030,7030,7030,7030,201
|
|
20230825,130900,527420370,7030,7010,7030,7010,845
|
|
20230825,130800,521486900,7030,7020,7030,7020,409
|
|
20230825,130700,518615710,7020,7010,7020,7010,334
|
|
20230825,130600,516274360,7000,7000,7000,7000,0
|
|
20230825,130500,516274360,7000,7010,7010,7000,859
|
|
20230825,130400,510257770,7010,7010,7010,7010,101
|
|
20230825,130300,509549760,7000,7000,7000,7000,0
|
|
20230825,130200,509549760,7000,7000,7000,7000,430
|
|
20230825,130100,506539760,7010,7010,7010,7010,70
|
|
20230825,130000,506049060,7000,7010,7020,7000,63
|
|
20230825,125900,505607430,7030,7030,7030,7030,432
|
|
20230825,125800,502570470,7030,7010,7030,7010,340
|
|
20230825,125700,500186670,7030,7020,7030,7020,158
|
|
20230825,125600,499077500,7020,7020,7020,7010,73
|
|
20230825,125500,498565140,7000,7010,7010,7000,755
|
|
20230825,125400,493272610,7010,7010,7010,7000,223
|
|
20230825,125300,491709390,7000,7000,7000,7000,0
|
|
20230825,125200,491709390,7000,7000,7000,7000,0
|
|
20230825,125100,491709390,7000,7000,7010,7000,62
|
|
20230825,125000,491274790,7010,7010,7010,7010,150
|
|
20230825,124900,490223290,7000,7000,7000,7000,5
|
|
20230825,124800,490188290,7010,7000,7010,7000,141
|
|
20230825,124700,489199900,7010,7010,7010,7010,4
|
|
20230825,124600,489171860,7000,7010,7010,7000,55
|
|
20230825,124500,488786320,7000,7010,7010,7000,375
|
|
20230825,124400,486160730,7000,7000,7010,7000,205
|
|
20230825,124300,484725630,7000,7000,7010,7000,17
|
|
20230825,124200,484606480,7010,7010,7010,7000,250
|
|
20230825,124100,482855500,7010,7010,7010,7000,51
|
|
20230825,124000,482498000,7000,7010,7010,7000,571
|
|
20230825,123900,478495320,7010,7010,7010,7010,28
|
|
20230825,123800,478299040,7000,7000,7000,7000,0
|
|
20230825,123700,478299040,7000,7000,7000,7000,1
|
|
20230825,123600,478292040,7010,7010,7010,7000,227
|
|
20230825,123500,476700790,7000,7000,7010,7000,313
|
|
20230825,123400,474507700,7010,7010,7010,7000,297
|
|
20230825,123300,472425740,7000,7010,7010,7000,376
|
|
20230825,123200,469789990,7000,7000,7010,7000,22
|
|
20230825,123100,469635790,7010,7010,7010,7010,4
|
|
20230825,123000,469607750,7000,7010,7010,7000,9
|
|
20230825,122900,469544670,7010,7010,7010,7010,65
|
|
20230825,122800,469089020,7000,7000,7000,7000,0
|
|
20230825,122700,469089020,7000,7000,7000,7000,1
|
|
20230825,122600,469082020,7010,7010,7010,7000,154
|
|
20230825,122500,468002500,7010,7010,7010,7010,24
|
|
20230825,122400,467834260,7000,7000,7000,7000,0
|
|
20230825,122300,467834260,7000,7010,7010,7000,80
|
|
20230825,122200,467273480,7000,7010,7010,7000,235
|
|
20230825,122100,465626140,7010,7010,7010,7010,2
|
|
20230825,122000,465612120,7000,7000,7000,7000,0
|
|
20230825,121900,465612120,7000,7000,7000,7000,100
|
|
20230825,121800,464912120,7000,7000,7000,7000,50
|
|
20230825,121700,464562120,7000,7010,7010,7000,2
|
|
20230825,121600,464548110,7000,7000,7000,7000,12
|
|
20230825,121500,464464110,7000,7000,7000,7000,1
|
|
20230825,121400,464457110,7010,7010,7010,7010,341
|
|
20230825,121300,462066700,7000,7000,7000,7000,300
|
|
20230825,121200,459966700,7010,7000,7010,7000,25
|
|
20230825,121100,459791590,7010,7020,7020,7000,227
|
|
20230825,121000,458202270,7010,7010,7010,7010,151
|
|
20230825,120900,457143760,7010,7030,7030,7010,4755
|
|
20230825,120800,423799220,7020,7020,7020,7020,180
|
|
20230825,120700,422535620,7030,7020,7030,7020,49
|
|
20230825,120600,422191210,7030,7030,7030,7020,113
|
|
20230825,120500,421397930,7030,7030,7030,7030,62
|
|
20230825,120400,420962070,7030,7020,7030,7020,137
|
|
20230825,120300,420000320,7020,7020,7020,7020,0
|
|
20230825,120200,420000320,7020,7030,7030,7020,21
|
|
20230825,120100,419852700,7030,7030,7030,7030,4
|
|
20230825,120000,419824580,7020,7020,7020,7020,286
|
|
20230825,115900,417816860,7020,7020,7020,7020,139
|
|
20230825,115800,416841080,7020,7020,7030,7020,22
|
|
20230825,115700,416686440,7030,7030,7040,7020,708
|
|
20230825,115600,411709270,7030,7040,7040,7030,39
|
|
20230825,115500,411435070,7030,7030,7030,7030,1
|
|
20230825,115400,411428040,7030,7040,7040,7030,185
|
|
20230825,115300,410125670,7050,7050,7050,7050,0
|
|
20230825,115200,410125670,7050,7050,7050,7050,0
|
|
20230825,115100,410125670,7050,7050,7050,7050,0
|
|
20230825,115000,410125670,7050,7050,7050,7050,0
|
|
20230825,114900,410125670,7050,7050,7050,7050,0
|
|
20230825,114800,410125670,7050,7050,7050,7050,0
|
|
20230825,114700,410125670,7050,7050,7050,7050,0
|
|
20230825,114600,410125670,7050,7030,7050,7020,55
|
|
20230825,114500,409739010,7020,7050,7050,7020,532
|
|
20230825,114400,405999020,7030,7050,7050,7030,1086
|
|
20230825,114300,398359360,7050,7050,7050,7050,0
|
|
20230825,114200,398359360,7050,7050,7050,7050,89
|
|
20230825,114100,397731910,7040,7040,7040,7040,0
|
|
20230825,114000,397731910,7040,7040,7040,7040,0
|
|
20230825,113900,397731910,7040,7040,7040,7040,0
|
|
20230825,113800,397731910,7040,7040,7040,7040,0
|
|
20230825,113700,397731910,7040,7040,7040,7040,0
|
|
20230825,113600,397731910,7040,7050,7050,7040,590
|
|
20230825,113500,393573350,7070,7070,7070,7070,59
|
|
20230825,113400,393156220,7050,7050,7050,7050,1
|
|
20230825,113300,393149170,7070,7070,7070,7070,2
|
|
20230825,113200,393135030,7070,7070,7070,7070,0
|
|
20230825,113100,393135030,7070,7060,7070,7060,434
|
|
20230825,113000,390070980,7050,7050,7050,7050,337
|
|
20230825,112900,387695130,7060,7060,7060,7060,1
|
|
20230825,112800,387688070,7050,7050,7050,7050,6
|
|
20230825,112700,387645770,7050,7050,7050,7050,8
|
|
20230825,112600,387589370,7040,7050,7050,7040,11
|
|
20230825,112500,387511830,7060,7050,7060,7050,73
|
|
20230825,112400,386997170,7040,7040,7040,7040,0
|
|
20230825,112300,386997170,7040,7040,7040,7040,311
|
|
20230825,112200,384807730,7040,7040,7040,7040,314
|
|
20230825,112100,382597170,7030,7060,7060,7030,1148
|
|
20230825,112000,374517880,7060,7060,7060,7060,44
|
|
20230825,111900,374207240,7060,7060,7060,7060,3
|
|
20230825,111800,374186060,7060,7060,7060,7060,63
|
|
20230825,111700,373741280,7060,7070,7070,7060,17
|
|
20230825,111600,373621250,7070,7070,7070,7060,84
|
|
20230825,111500,373028040,7070,7070,7070,7070,58
|
|
20230825,111400,372617980,7070,7070,7070,7070,0
|
|
20230825,111300,372617980,7070,7070,7070,7070,1
|
|
20230825,111200,372610910,7060,7060,7060,7060,62
|
|
20230825,111100,372173190,7070,7070,7070,7070,59
|
|
20230825,111000,371756060,7070,7070,7070,7070,0
|
|
20230825,110900,371756060,7070,7070,7070,7070,92
|
|
20230825,110800,371105620,7060,7060,7060,7060,388
|
|
20230825,110700,368366340,7060,7060,7060,7060,1
|
|
20230825,110600,368359280,7070,7070,7070,7070,0
|
|
20230825,110500,368359280,7070,7070,7070,7070,4
|
|
20230825,110400,368331000,7080,7080,7080,7080,174
|
|
20230825,110300,367099080,7080,7060,7080,7060,558
|
|
20230825,110200,363156500,7060,7060,7060,7060,30
|
|
20230825,110100,362944700,7040,7040,7040,7040,60
|
|
20230825,110000,362522300,7040,7060,7060,7040,193
|
|
20230825,105900,361162820,7060,7060,7060,7050,124
|
|
20230825,105800,360288420,7060,7060,7060,7060,12
|
|
20230825,105700,360203700,7060,7060,7060,7060,129
|
|
20230825,105600,359292960,7060,7060,7060,7060,63
|
|
20230825,105500,358848180,7060,7060,7060,7060,0
|
|
20230825,105400,358848180,7060,7050,7060,7050,426
|
|
20230825,105300,355842420,7040,7040,7040,7040,500
|
|
20230825,105200,352322420,7040,7040,7040,7040,62
|
|
20230825,105100,351885940,7040,7040,7040,7040,9
|
|
20230825,105000,351822580,7040,7040,7040,7040,134
|
|
20230825,104900,350879220,7040,7040,7040,7040,622
|
|
20230825,104800,346500340,7040,7040,7040,7040,1
|
|
20230825,104700,346493300,7030,7030,7030,7030,42
|
|
20230825,104600,346198040,7040,7030,7040,7030,41
|
|
20230825,104500,345909800,7040,7040,7040,7030,62
|
|
20230825,104400,345473330,7030,7030,7030,7030,0
|
|
20230825,104300,345473330,7030,7040,7040,7030,7
|
|
20230825,104200,345424100,7040,7040,7040,7040,120
|
|
20230825,104100,344579300,7030,7040,7040,7030,502
|
|
20230825,104000,341050220,7030,7030,7030,7030,33
|
|
20230825,103900,340818230,7030,7030,7030,7030,32
|
|
20230825,103800,340593270,7040,7040,7040,7040,67
|
|
20230825,103700,340121590,7040,7040,7040,7030,350
|
|
20230825,103600,337657690,7040,7040,7040,7040,1
|
|
20230825,103500,337650650,7040,7020,7040,7020,305
|
|
20230825,103400,335509470,7040,7030,7040,7020,21
|
|
20230825,103300,335361860,7020,7020,7030,7020,1747
|
|
20230825,103200,323095920,7030,7030,7030,7030,648
|
|
20230825,103100,318540480,7040,7030,7040,7030,35
|
|
20230825,103000,318294420,7030,7020,7030,7020,74
|
|
20230825,102900,317774910,7020,7020,7020,7010,379
|
|
20230825,102800,315114370,7020,7020,7020,7020,43
|
|
20230825,102700,314812510,7020,7020,7020,7020,47
|
|
20230825,102600,314482570,7020,7020,7020,7020,88
|
|
20230825,102500,313864810,7010,7010,7010,7010,0
|
|
20230825,102400,313864810,7010,7010,7020,7010,1131
|
|
20230825,102300,305935850,7010,7020,7020,7010,1003
|
|
20230825,102200,298899900,7030,7030,7040,7020,1181
|
|
20230825,102100,290597460,7030,7030,7040,7020,119
|
|
20230825,102000,289761430,7020,7020,7020,7020,0
|
|
20230825,101900,289761430,7020,7020,7020,7020,49
|
|
20230825,101800,289417450,7020,7030,7030,7020,2
|
|
20230825,101700,289403400,7030,7030,7030,7020,264
|
|
20230825,101600,287547500,7020,7030,7030,7020,99
|
|
20230825,101500,286852510,7020,7020,7030,7020,202
|
|
20230825,101400,285434450,7020,7020,7030,7010,170
|
|
20230825,101300,284241530,7010,7020,7020,7010,414
|
|
20230825,101200,281339360,7010,7020,7030,7010,344
|
|
20230825,101100,278924500,7020,7030,7030,7020,748
|
|
20230825,101000,273671060,7030,7030,7030,7030,58
|
|
20230825,100900,273263320,7050,7050,7050,7050,21
|
|
20230825,100800,273115270,7050,7040,7050,7040,192
|
|
20230825,100700,271763570,7040,7030,7040,7030,77
|
|
20230825,100600,271222140,7030,7040,7040,7030,20
|
|
20230825,100500,271081440,7050,7050,7050,7050,22
|
|
20230825,100400,270926340,7050,7030,7050,7030,37
|
|
20230825,100300,270666210,7070,7040,7070,7020,2965
|
|
20230825,100200,249812040,7110,7110,7110,7110,0
|
|
20230825,100100,249812040,7110,7020,7110,7020,2997
|
|
20230825,100000,228582650,7040,7030,7040,7020,157
|
|
20230825,095900,227479000,7030,7030,7030,7030,50
|
|
20230825,095800,227127500,7040,7040,7040,7040,6
|
|
20230825,095700,227085260,7030,7040,7040,7030,65
|
|
20230825,095600,226628210,7040,7020,7040,7020,482
|
|
20230825,095500,223243480,7040,7040,7040,7040,150
|
|
20230825,095400,222187480,7060,7060,7060,7060,0
|
|
20230825,095300,222187480,7060,7040,7060,7020,663
|
|
20230825,095200,217521420,7040,7030,7040,7020,337
|
|
20230825,095100,215153200,7040,7020,7040,7020,380
|
|
20230825,095000,212484300,7020,7020,7020,7020,700
|
|
20230825,094900,207570300,7030,7030,7040,7030,950
|
|
20230825,094800,200891780,7040,7040,7040,7040,201
|
|
20230825,094700,199476740,7030,7030,7030,7030,120
|
|
20230825,094600,198633140,7040,7040,7040,7040,538
|
|
20230825,094500,194845620,7040,7040,7040,7030,401
|
|
20230825,094400,192023210,7050,7040,7050,7040,53
|
|
20230825,094300,191650060,7050,7050,7050,7040,66
|
|
20230825,094200,191185290,7070,7070,7070,7070,0
|
|
20230825,094100,191185290,7070,7070,7070,7070,0
|
|
20230825,094000,191185290,7070,7070,7070,7070,1
|
|
20230825,093900,191178220,7100,7050,7100,7050,1051
|
|
20230825,093800,183730680,7050,7050,7050,7040,56
|
|
20230825,093700,183336410,7040,7050,7050,7040,3
|
|
20230825,093600,183315280,7050,7040,7050,7030,838
|
|
20230825,093500,177423450,7040,7040,7040,7030,160
|
|
20230825,093400,176298190,7040,7030,7040,7030,3
|
|
20230825,093300,176277090,7020,7020,7040,7020,105
|
|
20230825,093200,175539970,7000,7030,7040,7000,1629
|
|
20230825,093100,164115140,7020,7020,7020,7020,160
|
|
20230825,093000,162991940,7020,7040,7040,7020,183
|
|
20230825,092900,161706900,7030,7040,7040,7010,1364
|
|
20230825,092800,152128280,7040,7060,7060,7040,1779
|
|
20230825,092700,139591780,7060,7080,7080,7060,1223
|
|
20230825,092600,130948000,7100,7080,7100,7080,65
|
|
20230825,092500,130487780,7070,7080,7100,7070,1187
|
|
20230825,092400,122095510,7080,7080,7100,7080,68
|
|
20230825,092300,121614010,7080,7100,7100,7080,233
|
|
20230825,092200,119963380,7100,7100,7100,7100,18
|
|
20230825,092100,119835580,7100,7110,7110,7070,168
|
|
20230825,092000,118645610,7110,7110,7110,7110,28
|
|
20230825,091900,118446530,7100,7100,7110,7100,325
|
|
20230825,091800,116139020,7100,7110,7110,7090,101
|
|
20230825,091700,115422000,7110,7110,7110,7100,63
|
|
20230825,091600,114974630,7070,7110,7110,7070,716
|
|
20230825,091500,109904290,7110,7110,7110,7100,104
|
|
20230825,091400,109165030,7100,7090,7100,7080,515
|
|
20230825,091300,105513690,7110,7110,7110,7080,423
|
|
20230825,091200,102509280,7110,7110,7110,7110,1001
|
|
20230825,091100,95392170,7080,7090,7110,7080,1525
|
|
20230825,091000,84590300,7110,7110,7110,7090,195
|
|
20230825,090900,83206720,7120,7120,7120,7090,112
|
|
20230825,090800,82411620,7080,7130,7130,7080,1426
|
|
20230825,090700,72261170,7120,7130,7130,7120,1079
|
|
20230825,090600,64568750,7130,7140,7140,7120,637
|
|
20230825,090500,60025350,7140,7080,7140,7080,845
|
|
20230825,090400,54015180,7080,7040,7080,7040,2916
|
|
20230825,090300,33467240,7030,7040,7040,7010,530
|
|
20230825,090200,29745380,7050,7040,7050,7010,1231
|
|
20230825,090100,21094830,7040,7010,7040,7010,418
|
|
20230825,090000,18163840,7020,7000,7050,7000,2322
|