618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191500,439714200,8000,8000,8000,8000,224
|
|
20230825,191400,439714200,8000,8000,8000,8000,0
|
|
20230825,191300,439714200,8000,8000,8000,8000,0
|
|
20230825,191200,439714200,8000,8000,8000,8000,0
|
|
20230825,191100,439714200,8000,8000,8000,8000,0
|
|
20230825,191000,439714200,8000,8000,8000,8000,0
|
|
20230825,190900,439714200,8000,8000,8000,8000,0
|
|
20230825,190800,439714200,8000,8000,8000,8000,0
|
|
20230825,190700,439714200,8000,8000,8000,8000,0
|
|
20230825,190600,439714200,8000,8000,8000,8000,0
|
|
20230825,190500,439714200,8000,8000,8000,8000,0
|
|
20230825,190400,439714200,8000,8000,8000,8000,0
|
|
20230825,190300,439714200,8000,8000,8000,8000,0
|
|
20230825,190200,439714200,8000,8000,8000,8000,0
|
|
20230825,190100,439714200,8000,8000,8000,8000,0
|
|
20230825,190000,439714200,8000,8000,8000,8000,0
|
|
20230825,185900,439714200,8000,8000,8000,8000,0
|
|
20230825,185800,439714200,8000,8000,8000,8000,0
|
|
20230825,185700,439714200,8000,8000,8000,8000,0
|
|
20230825,185600,439714200,8000,8000,8000,8000,0
|
|
20230825,185500,439714200,8000,8000,8000,8000,0
|
|
20230825,185400,439714200,8000,8000,8000,8000,0
|
|
20230825,185300,439714200,8000,8000,8000,8000,0
|
|
20230825,185200,439714200,8000,8000,8000,8000,0
|
|
20230825,185100,439714200,8000,8000,8000,8000,0
|
|
20230825,185000,439714200,8000,8000,8000,8000,0
|
|
20230825,184900,439714200,8000,8000,8000,8000,0
|
|
20230825,184800,439714200,8000,8000,8000,8000,0
|
|
20230825,184700,439714200,8000,8000,8000,8000,0
|
|
20230825,184600,439714200,8000,8000,8000,8000,0
|
|
20230825,184500,439714200,8000,8000,8000,8000,224
|
|
20230825,184400,439714200,8000,8000,8000,8000,0
|
|
20230825,184300,439714200,8000,8000,8000,8000,0
|
|
20230825,184200,439714200,8000,8000,8000,8000,0
|
|
20230825,184100,439714200,8000,8000,8000,8000,0
|
|
20230825,184000,439714200,8000,8000,8000,8000,0
|
|
20230825,183900,439714200,8000,8000,8000,8000,0
|
|
20230825,183800,439714200,8000,8000,8000,8000,0
|
|
20230825,183700,439714200,8000,8000,8000,8000,0
|
|
20230825,183600,439714200,8000,8000,8000,8000,0
|
|
20230825,183500,439714200,8000,8000,8000,8000,0
|
|
20230825,183400,439714200,8000,8000,8000,8000,0
|
|
20230825,183300,439714200,8000,8000,8000,8000,0
|
|
20230825,183200,439714200,8000,8000,8000,8000,0
|
|
20230825,183100,439714200,8000,8000,8000,8000,0
|
|
20230825,183000,439714200,8000,8000,8000,8000,0
|
|
20230825,182900,439714200,8000,8000,8000,8000,0
|
|
20230825,182800,439714200,8000,8000,8000,8000,0
|
|
20230825,182700,439714200,8000,8000,8000,8000,0
|
|
20230825,182600,439714200,8000,8000,8000,8000,0
|
|
20230825,182500,439714200,8000,8000,8000,8000,0
|
|
20230825,182400,439714200,8000,8000,8000,8000,0
|
|
20230825,182300,439714200,8000,8000,8000,8000,0
|
|
20230825,182200,439714200,8000,8000,8000,8000,0
|
|
20230825,182100,439714200,8000,8000,8000,8000,0
|
|
20230825,182000,439714200,8000,8000,8000,8000,0
|
|
20230825,181900,439714200,8000,8000,8000,8000,0
|
|
20230825,181800,439714200,8000,8000,8000,8000,0
|
|
20230825,181700,439714200,8000,8000,8000,8000,0
|
|
20230825,181600,439714200,8000,8000,8000,8000,0
|
|
20230825,181500,439714200,8000,8000,8000,8000,224
|
|
20230825,181400,439714200,8000,8000,8000,8000,0
|
|
20230825,181300,439714200,8000,8000,8000,8000,0
|
|
20230825,181200,439714200,8000,8000,8000,8000,0
|
|
20230825,181100,439714200,8000,8000,8000,8000,0
|
|
20230825,181000,439714200,8000,8000,8000,8000,0
|
|
20230825,180900,439714200,8000,8000,8000,8000,0
|
|
20230825,180800,439714200,8000,8000,8000,8000,0
|
|
20230825,180700,439714200,8000,8000,8000,8000,0
|
|
20230825,180600,439714200,8000,8000,8000,8000,0
|
|
20230825,180500,439714200,8000,8000,8000,8000,0
|
|
20230825,180400,439714200,8000,8000,8000,8000,0
|
|
20230825,180300,439714200,8000,8000,8000,8000,0
|
|
20230825,180200,439714200,8000,8000,8000,8000,0
|
|
20230825,180100,439714200,8000,8000,8000,8000,0
|
|
20230825,180000,439714200,8000,8000,8000,8000,0
|
|
20230825,175900,439714200,8000,8000,8000,8000,0
|
|
20230825,175800,439714200,8000,8000,8000,8000,0
|
|
20230825,175700,439714200,8000,8000,8000,8000,0
|
|
20230825,175600,439714200,8000,8000,8000,8000,0
|
|
20230825,175500,439714200,8000,8000,8000,8000,0
|
|
20230825,175400,439714200,8000,8000,8000,8000,0
|
|
20230825,175300,439714200,8000,8000,8000,8000,0
|
|
20230825,175200,439714200,8000,8000,8000,8000,0
|
|
20230825,175100,439714200,8000,8000,8000,8000,0
|
|
20230825,175000,439714200,8000,8000,8000,8000,0
|
|
20230825,174900,439714200,8000,8000,8000,8000,0
|
|
20230825,174800,439714200,8000,8000,8000,8000,0
|
|
20230825,174700,439714200,8000,8000,8000,8000,0
|
|
20230825,174600,439714200,8000,8000,8000,8000,0
|
|
20230825,174500,439714200,8000,8000,8000,8000,224
|
|
20230825,174400,439714200,8000,8000,8000,8000,0
|
|
20230825,174300,439714200,8000,8000,8000,8000,0
|
|
20230825,174200,439714200,8000,8000,8000,8000,0
|
|
20230825,174100,439714200,8000,8000,8000,8000,0
|
|
20230825,174000,439714200,8000,8000,8000,8000,0
|
|
20230825,173900,439714200,8000,8000,8000,8000,0
|
|
20230825,173800,439714200,8000,8000,8000,8000,0
|
|
20230825,173700,439714200,8000,8000,8000,8000,0
|
|
20230825,173600,439714200,8000,8000,8000,8000,0
|
|
20230825,173500,439714200,8000,8000,8000,8000,0
|
|
20230825,173400,439714200,8000,8000,8000,8000,0
|
|
20230825,173300,439714200,8000,8000,8000,8000,0
|
|
20230825,173200,439714200,8000,8000,8000,8000,0
|
|
20230825,173100,439714200,8000,8000,8000,8000,0
|
|
20230825,173000,439714200,8000,8000,8000,8000,0
|
|
20230825,172900,439714200,8000,8000,8000,8000,0
|
|
20230825,172800,439714200,8000,8000,8000,8000,0
|
|
20230825,172700,439714200,8000,8000,8000,8000,0
|
|
20230825,172600,439714200,8000,8000,8000,8000,0
|
|
20230825,172500,439714200,8000,8000,8000,8000,0
|
|
20230825,172400,439714200,8000,8000,8000,8000,0
|
|
20230825,172300,439714200,8000,8000,8000,8000,0
|
|
20230825,172200,439714200,8000,8000,8000,8000,0
|
|
20230825,172100,439714200,8000,8000,8000,8000,0
|
|
20230825,172000,439714200,8000,8000,8000,8000,0
|
|
20230825,171900,439714200,8000,8000,8000,8000,0
|
|
20230825,171800,439714200,8000,8000,8000,8000,0
|
|
20230825,171700,439714200,8000,8000,8000,8000,0
|
|
20230825,171600,439714200,8000,8000,8000,8000,0
|
|
20230825,171500,439714200,8000,8000,8000,8000,224
|
|
20230825,171400,439714200,8000,8000,8000,8000,0
|
|
20230825,171300,439714200,8000,8000,8000,8000,0
|
|
20230825,171200,439714200,8000,8000,8000,8000,0
|
|
20230825,171100,439714200,8000,8000,8000,8000,0
|
|
20230825,171000,439714200,8000,8000,8000,8000,0
|
|
20230825,170900,439714200,8000,8000,8000,8000,0
|
|
20230825,170800,439714200,8000,8000,8000,8000,0
|
|
20230825,170700,439714200,8000,8000,8000,8000,0
|
|
20230825,170600,439714200,8000,8000,8000,8000,0
|
|
20230825,170500,439714200,8000,8000,8000,8000,0
|
|
20230825,170400,439714200,8000,8000,8000,8000,0
|
|
20230825,170300,439714200,8000,8000,8000,8000,0
|
|
20230825,170200,439714200,8000,8000,8000,8000,0
|
|
20230825,170100,439714200,8000,8000,8000,8000,0
|
|
20230825,170000,439714200,8000,8000,8000,8000,0
|
|
20230825,165900,439714200,8000,8000,8000,8000,0
|
|
20230825,165800,439714200,8000,8000,8000,8000,0
|
|
20230825,165700,439714200,8000,8000,8000,8000,0
|
|
20230825,165600,439714200,8000,8000,8000,8000,0
|
|
20230825,165500,439714200,8000,8000,8000,8000,0
|
|
20230825,165400,439714200,8000,8000,8000,8000,0
|
|
20230825,165300,439714200,8000,8000,8000,8000,0
|
|
20230825,165200,439714200,8000,8000,8000,8000,0
|
|
20230825,165100,439714200,8000,8000,8000,8000,0
|
|
20230825,165000,439714200,8000,8000,8000,8000,0
|
|
20230825,164900,439714200,8000,8000,8000,8000,0
|
|
20230825,164800,439714200,8000,8000,8000,8000,0
|
|
20230825,164700,439714200,8000,8000,8000,8000,0
|
|
20230825,164600,439714200,8000,8000,8000,8000,0
|
|
20230825,164500,439714200,8000,8000,8000,8000,224
|
|
20230825,164400,439714200,8000,8000,8000,8000,0
|
|
20230825,164300,439714200,8000,8000,8000,8000,0
|
|
20230825,164200,439714200,8000,8000,8000,8000,0
|
|
20230825,164100,439714200,8000,8000,8000,8000,0
|
|
20230825,164000,439714200,8000,8000,8000,8000,0
|
|
20230825,163900,439714200,8000,8000,8000,8000,0
|
|
20230825,163800,439714200,8000,8000,8000,8000,0
|
|
20230825,163700,439714200,8000,8000,8000,8000,0
|
|
20230825,163600,439714200,8000,8000,8000,8000,0
|
|
20230825,163500,439714200,8000,8000,8000,8000,0
|
|
20230825,163400,439714200,8000,8000,8000,8000,0
|
|
20230825,163300,439714200,8000,8000,8000,8000,0
|
|
20230825,163200,439714200,8000,8000,8000,8000,0
|
|
20230825,163100,439714200,8000,8000,8000,8000,0
|
|
20230825,163000,439714200,8000,8000,8000,8000,0
|
|
20230825,162900,439714200,8000,8000,8000,8000,0
|
|
20230825,162800,439714200,8000,8000,8000,8000,0
|
|
20230825,162700,439714200,8000,8000,8000,8000,0
|
|
20230825,162600,439714200,8000,8000,8000,8000,0
|
|
20230825,162500,439714200,8000,8000,8000,8000,0
|
|
20230825,162400,439714200,8000,8000,8000,8000,0
|
|
20230825,162300,439714200,8000,8000,8000,8000,0
|
|
20230825,162200,439714200,8000,8000,8000,8000,0
|
|
20230825,162100,439714200,8000,8000,8000,8000,0
|
|
20230825,162000,439714200,8000,8000,8000,8000,0
|
|
20230825,161900,439714200,8000,8000,8000,8000,0
|
|
20230825,161800,439714200,8000,8000,8000,8000,0
|
|
20230825,161700,439714200,8000,8000,8000,8000,0
|
|
20230825,161600,439714200,8000,8000,8000,8000,0
|
|
20230825,161500,439714200,8000,8000,8000,8000,224
|
|
20230825,161400,439714200,8000,8000,8000,8000,0
|
|
20230825,161300,439714200,8000,8000,8000,8000,0
|
|
20230825,161200,439714200,8000,8000,8000,8000,0
|
|
20230825,161100,439714200,8000,8000,8000,8000,0
|
|
20230825,161000,439714200,8000,8000,8000,8000,0
|
|
20230825,160900,439714200,8000,8000,8000,8000,0
|
|
20230825,160800,439714200,8000,8000,8000,8000,0
|
|
20230825,160700,439714200,8000,8000,8000,8000,0
|
|
20230825,160600,439714200,8000,8000,8000,8000,0
|
|
20230825,160500,439714200,8000,8000,8000,8000,0
|
|
20230825,160400,439714200,8000,8000,8000,8000,0
|
|
20230825,160300,439714200,8000,8000,8000,8000,0
|
|
20230825,160200,439714200,8000,8000,8000,8000,0
|
|
20230825,160100,439714200,8000,8000,8000,8000,0
|
|
20230825,160000,439714200,8000,8000,8000,8000,0
|
|
20230825,155900,439714200,8000,8000,8000,8000,0
|
|
20230825,155800,439714200,8000,8000,8000,8000,0
|
|
20230825,155700,439714200,8000,8000,8000,8000,0
|
|
20230825,155600,439714200,8000,8000,8000,8000,0
|
|
20230825,155500,439714200,8000,8000,8000,8000,0
|
|
20230825,155400,439714200,8000,8000,8000,8000,0
|
|
20230825,155300,439714200,8000,8000,8000,8000,0
|
|
20230825,155200,439714200,8000,8000,8000,8000,0
|
|
20230825,155100,439714200,8000,8000,8000,8000,0
|
|
20230825,155000,439714200,8000,8000,8000,8000,0
|
|
20230825,154900,439714200,8000,8000,8000,8000,0
|
|
20230825,154800,439714200,8000,8000,8000,8000,0
|
|
20230825,154700,439714200,8000,8000,8000,8000,0
|
|
20230825,154600,439714200,8000,8000,8000,8000,0
|
|
20230825,154500,439714200,8000,8000,8000,8000,224
|
|
20230825,154400,439714200,8000,8000,8000,8000,0
|
|
20230825,154300,439714200,8000,8000,8000,8000,0
|
|
20230825,154200,439714200,8000,8000,8000,8000,0
|
|
20230825,154100,439714200,8000,8000,8000,8000,0
|
|
20230825,154000,439714200,8000,8000,8000,8000,0
|
|
20230825,153900,439714200,8000,8000,8000,8000,0
|
|
20230825,153800,439714200,8000,8000,8000,8000,0
|
|
20230825,153700,439714200,8000,8000,8000,8000,0
|
|
20230825,153600,439714200,8000,8000,8000,8000,0
|
|
20230825,153500,439714200,8000,8000,8000,8000,0
|
|
20230825,153400,439714200,8000,8000,8000,8000,0
|
|
20230825,153300,439714200,8000,8000,8000,8000,0
|
|
20230825,153200,439714200,8000,8000,8000,8000,0
|
|
20230825,153100,439714200,8000,8000,8000,8000,0
|
|
20230825,153000,439714200,8000,8000,8000,8000,224
|
|
20230825,152900,437922200,8000,8000,8000,8000,0
|
|
20230825,152800,437922200,8000,8000,8000,8000,0
|
|
20230825,152700,437922200,8000,8000,8000,8000,0
|
|
20230825,152600,437922200,8000,8000,8000,8000,0
|
|
20230825,152500,437922200,8000,8000,8000,8000,0
|
|
20230825,152400,437922200,8000,8000,8000,8000,0
|
|
20230825,152300,437922200,8000,8000,8000,8000,0
|
|
20230825,152200,437922200,8000,8000,8000,8000,0
|
|
20230825,152100,437922200,8000,8000,8000,8000,0
|
|
20230825,152000,437922200,8000,8000,8000,8000,0
|
|
20230825,151900,437922200,8000,8000,8000,8000,0
|
|
20230825,151800,437922200,8000,8000,8000,8000,0
|
|
20230825,151700,437922200,8000,8000,8000,8000,0
|
|
20230825,151600,437922200,8000,8000,8000,8000,0
|
|
20230825,151500,437922200,8000,8000,8000,8000,6
|
|
20230825,151400,437874200,8000,8000,8000,8000,1
|
|
20230825,151300,437866200,7990,7990,7990,7990,0
|
|
20230825,151200,437866200,7990,7990,7990,7990,103
|
|
20230825,151100,437043230,8000,8000,8000,8000,4
|
|
20230825,151000,437011230,7990,7990,7990,7990,0
|
|
20230825,150900,437011230,7990,7990,7990,7990,0
|
|
20230825,150800,437011230,7990,7990,7990,7990,0
|
|
20230825,150700,437011230,7990,7990,7990,7990,0
|
|
20230825,150600,437011230,7990,7990,7990,7990,480
|
|
20230825,150500,433176030,7990,7990,7990,7990,0
|
|
20230825,150400,433176030,7990,7990,7990,7990,1
|
|
20230825,150300,433168040,7980,7990,7990,7980,201
|
|
20230825,150200,431563010,7990,7990,7990,7990,100
|
|
20230825,150100,430764010,7990,7990,7990,7990,10
|
|
20230825,150000,430684110,7990,7990,7990,7990,0
|
|
20230825,145900,430684110,7990,7990,7990,7990,15
|
|
20230825,145800,430564260,7990,7990,7990,7990,0
|
|
20230825,145700,430564260,7990,7990,7990,7990,450
|
|
20230825,145600,426968760,7980,7980,7980,7980,100
|
|
20230825,145500,426170760,7970,7970,7970,7970,0
|
|
20230825,145400,426170760,7970,7980,7980,7970,83
|
|
20230825,145300,425509220,7980,7980,7980,7980,0
|
|
20230825,145200,425509220,7980,7980,7980,7980,0
|
|
20230825,145100,425509220,7980,7980,7980,7980,0
|
|
20230825,145000,425509220,7980,7980,7980,7980,0
|
|
20230825,144900,425509220,7980,7980,7980,7980,6
|
|
20230825,144800,425461340,7990,7990,7990,7990,8
|
|
20230825,144700,425397420,8000,8000,8000,8000,0
|
|
20230825,144600,425397420,8000,8000,8000,8000,0
|
|
20230825,144500,425397420,8000,8000,8000,8000,0
|
|
20230825,144400,425397420,8000,8000,8000,8000,1
|
|
20230825,144300,425389420,8000,8000,8000,8000,0
|
|
20230825,144200,425389420,8000,8000,8000,8000,1
|
|
20230825,144100,425381420,7980,7980,7980,7980,0
|
|
20230825,144000,425381420,7980,7980,7980,7980,1
|
|
20230825,143900,425373440,7970,7970,7970,7970,0
|
|
20230825,143800,425373440,7970,7970,7970,7970,0
|
|
20230825,143700,425373440,7970,7970,7970,7970,2
|
|
20230825,143600,425357500,7970,7970,7970,7970,63
|
|
20230825,143500,424855390,7960,7960,7960,7960,0
|
|
20230825,143400,424855390,7960,7960,7960,7960,0
|
|
20230825,143300,424855390,7960,7960,7960,7960,0
|
|
20230825,143200,424855390,7960,7960,7960,7960,0
|
|
20230825,143100,424855390,7960,7960,7960,7960,0
|
|
20230825,143000,424855390,7960,7960,7960,7960,2
|
|
20230825,142900,424839470,7960,7960,7960,7960,10
|
|
20230825,142800,424759870,7960,7970,7970,7960,10
|
|
20230825,142700,424680260,7970,7970,7970,7970,0
|
|
20230825,142600,424680260,7970,8000,8000,7970,7
|
|
20230825,142500,424624440,7970,7970,7970,7970,10
|
|
20230825,142400,424544740,8000,7970,8000,7970,5
|
|
20230825,142300,424504860,7960,7960,7960,7960,9
|
|
20230825,142200,424433220,7970,7970,7970,7970,5
|
|
20230825,142100,424393370,7960,7960,7960,7960,6
|
|
20230825,142000,424345610,7960,7970,7970,7960,10
|
|
20230825,141900,424266000,7960,7960,7960,7960,10
|
|
20230825,141800,424186400,7970,7970,7970,7970,0
|
|
20230825,141700,424186400,7970,7970,7970,7970,2
|
|
20230825,141600,424170460,7960,7960,7960,7960,0
|
|
20230825,141500,424170460,7960,7960,7960,7960,9
|
|
20230825,141400,424098820,7960,7960,7960,7960,9
|
|
20230825,141300,424027180,7960,7960,7960,7960,0
|
|
20230825,141200,424027180,7960,7960,7960,7960,795
|
|
20230825,141100,417698980,7970,7970,7970,7970,374
|
|
20230825,141000,414718200,7980,7980,7980,7980,10
|
|
20230825,140900,414638400,7970,7970,7970,7970,9
|
|
20230825,140800,414566670,7970,7970,7970,7970,9
|
|
20230825,140700,414494940,7970,7970,7970,7970,0
|
|
20230825,140600,414494940,7970,7970,7970,7970,10
|
|
20230825,140500,414415240,7980,7980,7980,7980,557
|
|
20230825,140400,409970380,7980,7980,7980,7980,0
|
|
20230825,140300,409970380,7980,7990,7990,7980,148
|
|
20230825,140200,408787950,7990,7990,7990,7990,0
|
|
20230825,140100,408787950,7990,7990,7990,7990,9
|
|
20230825,140000,408716040,7990,7990,7990,7990,10
|
|
20230825,135900,408636140,8000,8000,8000,8000,0
|
|
20230825,135800,408636140,8000,8000,8000,8000,0
|
|
20230825,135700,408636140,8000,8000,8000,8000,0
|
|
20230825,135600,408636140,8000,8000,8000,8000,0
|
|
20230825,135500,408636140,8000,8000,8000,8000,0
|
|
20230825,135400,408636140,8000,8000,8000,8000,0
|
|
20230825,135300,408636140,8000,8000,8000,8000,0
|
|
20230825,135200,408636140,8000,8000,8000,8000,2
|
|
20230825,135100,408620140,8000,8000,8000,8000,4
|
|
20230825,135000,408588140,8000,8000,8000,8000,1
|
|
20230825,134900,408580140,7990,7990,7990,7990,0
|
|
20230825,134800,408580140,7990,7990,7990,7990,0
|
|
20230825,134700,408580140,7990,7990,7990,7990,1
|
|
20230825,134600,408572150,8000,8000,8000,8000,30
|
|
20230825,134500,408332150,8000,8000,8000,8000,0
|
|
20230825,134400,408332150,8000,8000,8000,8000,0
|
|
20230825,134300,408332150,8000,8000,8000,8000,0
|
|
20230825,134200,408332150,8000,8000,8000,8000,0
|
|
20230825,134100,408332150,8000,8000,8000,8000,6
|
|
20230825,134000,408284150,8010,8010,8010,8010,0
|
|
20230825,133900,408284150,8010,8010,8010,8010,3
|
|
20230825,133800,408260120,8010,8010,8010,8010,1
|
|
20230825,133700,408252110,8010,8010,8010,8010,2
|
|
20230825,133600,408236090,8020,8020,8020,8020,2
|
|
20230825,133500,408220050,8000,8000,8000,8000,0
|
|
20230825,133400,408220050,8000,8020,8020,8000,56
|
|
20230825,133300,407771940,8020,8020,8020,8020,0
|
|
20230825,133200,407771940,8020,8020,8020,8020,0
|
|
20230825,133100,407771940,8020,8020,8020,8020,1
|
|
20230825,133000,407763920,8020,8000,8020,8000,52
|
|
20230825,132900,407347880,8000,8000,8000,8000,50
|
|
20230825,132800,406947880,8020,8020,8020,8020,2
|
|
20230825,132700,406931840,8010,8010,8010,8010,0
|
|
20230825,132600,406931840,8010,8010,8010,8010,0
|
|
20230825,132500,406931840,8010,8010,8010,8010,1
|
|
20230825,132400,406923830,8000,8000,8000,8000,0
|
|
20230825,132300,406923830,8000,8000,8000,8000,1272
|
|
20230825,132200,396747830,8000,8000,8000,8000,13
|
|
20230825,132100,396643830,8000,8000,8000,8000,2
|
|
20230825,132000,396627830,8000,8000,8000,8000,0
|
|
20230825,131900,396627830,8000,8000,8000,8000,1
|
|
20230825,131800,396619830,8000,8000,8000,8000,12
|
|
20230825,131700,396523830,7980,7980,7980,7980,0
|
|
20230825,131600,396523830,7980,7980,7980,7980,0
|
|
20230825,131500,396523830,7980,7980,7980,7980,0
|
|
20230825,131400,396523830,7980,7980,7980,7980,0
|
|
20230825,131300,396523830,7980,7980,7980,7980,0
|
|
20230825,131200,396523830,7980,7980,7980,7980,0
|
|
20230825,131100,396523830,7980,7980,7980,7980,0
|
|
20230825,131000,396523830,7980,7980,7980,7980,0
|
|
20230825,130900,396523830,7980,7980,7980,7980,0
|
|
20230825,130800,396523830,7980,7980,7980,7980,0
|
|
20230825,130700,396523830,7980,7980,7980,7980,0
|
|
20230825,130600,396523830,7980,7980,7980,7980,984
|
|
20230825,130500,388671510,7970,7980,7980,7970,2
|
|
20230825,130400,388655560,7980,7980,7980,7980,0
|
|
20230825,130300,388655560,7980,8000,8000,7970,1665
|
|
20230825,130200,375377610,8020,8020,8020,8020,3
|
|
20230825,130100,375353550,8010,8010,8010,8010,0
|
|
20230825,130000,375353550,8010,8010,8010,8010,0
|
|
20230825,125900,375353550,8010,8010,8010,8010,0
|
|
20230825,125800,375353550,8010,8010,8010,8010,7
|
|
20230825,125700,375297480,8000,8000,8000,8000,2500
|
|
20230825,125600,355297480,8010,8010,8010,8010,0
|
|
20230825,125500,355297480,8010,8020,8020,8010,134
|
|
20230825,125400,354224130,8020,8020,8020,8020,0
|
|
20230825,125300,354224130,8020,8020,8020,8020,0
|
|
20230825,125200,354224130,8020,8020,8020,8020,134
|
|
20230825,125100,353149450,8000,8000,8000,8000,0
|
|
20230825,125000,353149450,8000,8000,8000,8000,1
|
|
20230825,124900,353141450,7970,7990,7990,7970,800
|
|
20230825,124800,346757650,8000,8000,8000,8000,129
|
|
20230825,124700,345725650,8000,8000,8000,8000,0
|
|
20230825,124600,345725650,8000,8010,8010,8000,412
|
|
20230825,124500,342425740,8020,8020,8020,8020,0
|
|
20230825,124400,342425740,8020,8020,8020,8020,0
|
|
20230825,124300,342425740,8020,8020,8020,8020,4
|
|
20230825,124200,342393660,8020,8020,8020,8020,0
|
|
20230825,124100,342393660,8020,8020,8020,8020,0
|
|
20230825,124000,342393660,8020,8020,8020,8020,5
|
|
20230825,123900,342353560,8020,8020,8020,8020,10
|
|
20230825,123800,342273360,8010,8010,8010,8010,376
|
|
20230825,123700,339261600,8010,8010,8010,8010,0
|
|
20230825,123600,339261600,8010,8010,8010,8010,15
|
|
20230825,123500,339141450,8010,8010,8010,8010,0
|
|
20230825,123400,339141450,8010,8010,8010,8010,1
|
|
20230825,123300,339133440,8010,8010,8010,8010,10
|
|
20230825,123200,339053340,8010,8010,8010,8010,0
|
|
20230825,123100,339053340,8010,8010,8010,8010,0
|
|
20230825,123000,339053340,8010,8010,8010,8010,0
|
|
20230825,122900,339053340,8010,8010,8010,8010,9
|
|
20230825,122800,338981250,8020,8020,8020,8020,4
|
|
20230825,122700,338949170,8030,8030,8030,8030,0
|
|
20230825,122600,338949170,8030,8030,8030,8030,1
|
|
20230825,122500,338941140,8030,8030,8030,8030,0
|
|
20230825,122400,338941140,8030,8030,8030,8030,0
|
|
20230825,122300,338941140,8030,8030,8030,8030,1
|
|
20230825,122200,338933110,8030,8030,8030,8030,3
|
|
20230825,122100,338909020,8010,8010,8010,8010,0
|
|
20230825,122000,338909020,8010,8010,8010,8010,0
|
|
20230825,121900,338909020,8010,8010,8010,8010,0
|
|
20230825,121800,338909020,8010,8010,8010,8010,0
|
|
20230825,121700,338909020,8010,8010,8010,8010,1
|
|
20230825,121600,338901010,8010,8010,8010,8010,1
|
|
20230825,121500,338893000,8010,8010,8010,8010,1
|
|
20230825,121400,338884990,8030,8030,8030,8030,40
|
|
20230825,121300,338563790,8000,8000,8000,8000,0
|
|
20230825,121200,338563790,8000,8000,8000,8000,0
|
|
20230825,121100,338563790,8000,8000,8000,8000,5
|
|
20230825,121000,338523790,8000,8000,8000,8000,0
|
|
20230825,120900,338523790,8000,8000,8000,8000,0
|
|
20230825,120800,338523790,8000,8000,8000,8000,0
|
|
20230825,120700,338523790,8000,8000,8000,8000,0
|
|
20230825,120600,338523790,8000,8000,8000,8000,0
|
|
20230825,120500,338523790,8000,8000,8000,8000,18
|
|
20230825,120400,338379790,8010,8010,8010,8010,0
|
|
20230825,120300,338379790,8010,8010,8010,8010,2
|
|
20230825,120200,338363770,8010,8010,8010,8010,0
|
|
20230825,120100,338363770,8010,8010,8010,8010,76
|
|
20230825,120000,337755010,8010,8010,8010,8010,1
|
|
20230825,115900,337747000,8010,8010,8010,8010,280
|
|
20230825,115800,335504200,8010,8010,8010,8010,7
|
|
20230825,115700,335448130,8020,8020,8020,8020,0
|
|
20230825,115600,335448130,8020,8020,8020,8020,0
|
|
20230825,115500,335448130,8020,8020,8020,8020,1
|
|
20230825,115400,335440110,8020,8020,8020,8020,0
|
|
20230825,115300,335440110,8020,8020,8020,8020,0
|
|
20230825,115200,335440110,8020,8020,8020,8020,0
|
|
20230825,115100,335440110,8020,8020,8020,8020,10
|
|
20230825,115000,335359910,8020,8020,8020,8020,6
|
|
20230825,114900,335311790,8020,8020,8020,8020,3
|
|
20230825,114800,335287730,8030,8030,8030,8030,0
|
|
20230825,114700,335287730,8030,8030,8030,8030,1
|
|
20230825,114600,335279700,8030,8030,8030,8030,0
|
|
20230825,114500,335279700,8030,8020,8030,8020,2
|
|
20230825,114400,335263650,8030,8030,8030,8030,0
|
|
20230825,114300,335263650,8030,8030,8030,8030,0
|
|
20230825,114200,335263650,8030,8030,8030,8030,3
|
|
20230825,114100,335239560,8040,8000,8040,8000,3109
|
|
20230825,114000,310277220,8000,8000,8000,8000,12
|
|
20230825,113900,310181220,8000,8000,8000,8000,0
|
|
20230825,113800,310181220,8000,8000,8000,8000,2
|
|
20230825,113700,310165220,8000,8000,8000,8000,29
|
|
20230825,113600,309933220,8000,8000,8000,7990,61
|
|
20230825,113500,309445720,7990,7990,7990,7990,0
|
|
20230825,113400,309445720,7990,7990,7990,7990,0
|
|
20230825,113300,309445720,7990,7990,7990,7990,3
|
|
20230825,113200,309421750,7980,7980,7980,7980,0
|
|
20230825,113100,309421750,7980,7980,7980,7980,0
|
|
20230825,113000,309421750,7980,7980,7980,7980,0
|
|
20230825,112900,309421750,7980,7980,7980,7980,0
|
|
20230825,112800,309421750,7980,7980,7980,7980,0
|
|
20230825,112700,309421750,7980,7980,7980,7980,0
|
|
20230825,112600,309421750,7980,7980,7980,7980,5
|
|
20230825,112500,309381850,7990,7990,7990,7990,0
|
|
20230825,112400,309381850,7990,7990,7990,7990,0
|
|
20230825,112300,309381850,7990,7990,7990,7990,14
|
|
20230825,112200,309269990,7990,7990,7990,7990,0
|
|
20230825,112100,309269990,7990,8010,8020,7990,104
|
|
20230825,112000,308436300,8010,8010,8010,8010,10
|
|
20230825,111900,308356200,8010,8010,8010,8010,0
|
|
20230825,111800,308356200,8010,8010,8010,8010,0
|
|
20230825,111700,308356200,8010,8010,8010,8010,0
|
|
20230825,111600,308356200,8010,8010,8010,8010,0
|
|
20230825,111500,308356200,8010,8010,8010,8010,113
|
|
20230825,111400,307451070,7990,7990,7990,7990,0
|
|
20230825,111300,307451070,7990,7990,7990,7990,150
|
|
20230825,111200,306252570,7990,7990,7990,7990,0
|
|
20230825,111100,306252570,7990,7990,7990,7990,4
|
|
20230825,111000,306220610,7980,7980,7980,7980,0
|
|
20230825,110900,306220610,7980,7980,7980,7980,0
|
|
20230825,110800,306220610,7980,7980,7980,7980,0
|
|
20230825,110700,306220610,7980,7980,7980,7980,100
|
|
20230825,110600,305422610,7980,7960,7980,7960,1458
|
|
20230825,110500,293792450,7970,7970,7970,7970,20
|
|
20230825,110400,293633050,7960,7960,7960,7960,74
|
|
20230825,110300,293044010,7940,7940,7940,7940,100
|
|
20230825,110200,292250010,7930,7930,7930,7930,5
|
|
20230825,110100,292210360,7960,7930,7960,7930,18
|
|
20230825,110000,292067590,7920,7930,7930,7920,409
|
|
20230825,105900,288828180,7930,7940,7940,7930,60
|
|
20230825,105800,288352260,7920,7920,7920,7920,55
|
|
20230825,105700,287916660,7920,7930,7930,7920,2500
|
|
20230825,105600,268116160,7920,7920,7920,7920,0
|
|
20230825,105500,268116160,7920,7920,7920,7920,0
|
|
20230825,105400,268116160,7920,7920,7920,7920,0
|
|
20230825,105300,268116160,7920,7920,7920,7920,0
|
|
20230825,105200,268116160,7920,7930,7930,7920,40
|
|
20230825,105100,267799330,7930,7930,7930,7930,0
|
|
20230825,105000,267799330,7930,7930,7930,7930,103
|
|
20230825,104900,266982540,7930,7940,7940,7930,341
|
|
20230825,104800,264278360,7940,7940,7940,7940,35
|
|
20230825,104700,264000460,7940,7940,7940,7940,0
|
|
20230825,104600,264000460,7940,7940,7940,7940,60
|
|
20230825,104500,263524060,7940,7940,7940,7940,10
|
|
20230825,104400,263444660,7930,7930,7930,7930,0
|
|
20230825,104300,263444660,7930,7930,7930,7930,0
|
|
20230825,104200,263444660,7930,7940,7940,7920,2706
|
|
20230825,104100,241992930,7950,7950,7950,7950,9
|
|
20230825,104000,241921380,7950,7960,7960,7950,281
|
|
20230825,103900,239687420,7950,7950,7950,7950,0
|
|
20230825,103800,239687420,7950,7960,7960,7950,63
|
|
20230825,103700,239186210,7970,7970,7970,7970,2
|
|
20230825,103600,239170270,7950,7950,7950,7950,0
|
|
20230825,103500,239170270,7950,7970,7970,7950,331
|
|
20230825,103400,236535690,7970,7970,7970,7970,57
|
|
20230825,103300,236081400,7970,7970,7970,7970,85
|
|
20230825,103200,235403950,7970,7960,7970,7950,227
|
|
20230825,103100,233596710,7960,7960,7960,7960,2
|
|
20230825,103000,233580790,7960,7960,7960,7960,1
|
|
20230825,102900,233572830,7960,7960,7960,7960,0
|
|
20230825,102800,233572830,7960,7950,7960,7950,13
|
|
20230825,102700,233469380,7950,7950,7950,7950,31
|
|
20230825,102600,233222930,7950,7950,7950,7950,10
|
|
20230825,102500,233143430,7950,7950,7950,7950,10
|
|
20230825,102400,233063930,7950,7950,7950,7950,0
|
|
20230825,102300,233063930,7950,7950,7950,7950,8
|
|
20230825,102200,233000330,7950,7950,7950,7950,0
|
|
20230825,102100,233000330,7950,7950,7950,7940,304
|
|
20230825,102000,230583730,7950,7950,7950,7950,0
|
|
20230825,101900,230583730,7950,7950,7950,7950,0
|
|
20230825,101800,230583730,7950,7950,7950,7950,0
|
|
20230825,101700,230583730,7950,7950,7950,7950,93
|
|
20230825,101600,229844380,7950,7950,7950,7950,10
|
|
20230825,101500,229764880,7950,7960,7960,7950,30
|
|
20230825,101400,229526190,7960,7960,7960,7960,20
|
|
20230825,101300,229366990,7950,7960,7960,7950,123
|
|
20230825,101200,228387920,7940,7940,7940,7940,0
|
|
20230825,101100,228387920,7940,7940,7940,7940,27
|
|
20230825,101000,228173540,7940,7960,7960,7940,34
|
|
20230825,100900,227903460,7960,7960,7960,7960,2
|
|
20230825,100800,227887540,7960,7960,7960,7960,5
|
|
20230825,100700,227847740,7960,7960,7960,7960,5
|
|
20230825,100600,227807940,7960,7920,7960,7890,316
|
|
20230825,100500,225306370,7900,7960,7960,7900,22152
|
|
20230825,100400,50038610,7970,7970,7970,7970,9
|
|
20230825,100300,49966880,7960,7960,7960,7960,0
|
|
20230825,100200,49966880,7960,7970,7970,7960,1001
|
|
20230825,100100,41998910,7970,7970,7970,7970,3
|
|
20230825,100000,41975000,7970,7970,7970,7970,0
|
|
20230825,095900,41975000,7970,7970,7970,7970,2
|
|
20230825,095800,41959060,7970,7970,7970,7970,2
|
|
20230825,095700,41943120,7970,7970,7970,7970,0
|
|
20230825,095600,41943120,7970,7970,7970,7970,0
|
|
20230825,095500,41943120,7970,7970,7970,7970,0
|
|
20230825,095400,41943120,7970,7970,7970,7970,101
|
|
20230825,095300,41138150,7970,7970,7970,7970,0
|
|
20230825,095200,41138150,7970,7970,7970,7970,89
|
|
20230825,095100,40428820,7970,8000,8000,7970,209
|
|
20230825,095000,38761900,8000,8000,8000,8000,107
|
|
20230825,094900,37905900,8010,8010,8010,8010,0
|
|
20230825,094800,37905900,8010,8010,8010,8010,0
|
|
20230825,094700,37905900,8010,8010,8010,8010,0
|
|
20230825,094600,37905900,8010,8010,8010,8010,0
|
|
20230825,094500,37905900,8010,8010,8010,8010,0
|
|
20230825,094400,37905900,8010,8010,8010,8010,43
|
|
20230825,094300,37561470,8010,8010,8010,8010,0
|
|
20230825,094200,37561470,8010,8010,8010,8010,0
|
|
20230825,094100,37561470,8010,8010,8010,8010,0
|
|
20230825,094000,37561470,8010,8010,8010,8010,15
|
|
20230825,093900,37441320,8010,8010,8010,8010,4
|
|
20230825,093800,37409280,8010,8010,8010,8010,4
|
|
20230825,093700,37377240,8010,8010,8010,8010,8
|
|
20230825,093600,37313160,8010,8010,8010,8010,5
|
|
20230825,093500,37273110,8010,8010,8010,8010,11
|
|
20230825,093400,37185000,8000,8000,8000,8000,25
|
|
20230825,093300,36985000,8010,8010,8010,8010,8
|
|
20230825,093200,36920920,8020,8020,8020,8020,17
|
|
20230825,093100,36784580,8020,8020,8020,8020,1
|
|
20230825,093000,36776560,8010,8010,8010,8010,1
|
|
20230825,092900,36768550,8010,8020,8020,8010,12
|
|
20230825,092800,36672400,8020,8020,8020,8020,7
|
|
20230825,092700,36616260,8020,8010,8020,8010,73
|
|
20230825,092600,36030890,8010,8000,8010,8000,102
|
|
20230825,092500,35214870,8000,8000,8000,8000,17
|
|
20230825,092400,35078870,8000,8000,8000,8000,30
|
|
20230825,092300,34838870,8000,8000,8000,8000,1
|
|
20230825,092200,34830870,8000,8000,8000,8000,0
|
|
20230825,092100,34830870,8000,7990,8000,7990,2466
|
|
20230825,092000,15127320,7990,7990,7990,7990,1
|
|
20230825,091900,15119330,7990,7990,7990,7990,2
|
|
20230825,091800,15103350,7990,7990,7990,7990,503
|
|
20230825,091700,11084380,7990,7990,7990,7990,19
|
|
20230825,091600,10932570,7990,7990,7990,7990,41
|
|
20230825,091500,10604980,7990,7990,7990,7990,0
|
|
20230825,091400,10604980,7990,7990,7990,7990,1
|
|
20230825,091300,10596990,7950,7950,7950,7950,0
|
|
20230825,091200,10596990,7950,7970,7970,7950,94
|
|
20230825,091100,9848830,7970,7970,7970,7970,0
|
|
20230825,091000,9848830,7970,7990,7990,7970,154
|
|
20230825,090900,8621380,7990,7990,7990,7990,36
|
|
20230825,090800,8333740,7990,8000,8000,7990,12
|
|
20230825,090700,8237760,8000,8000,8000,8000,5
|
|
20230825,090600,8197760,8000,7970,8000,7970,3
|
|
20230825,090500,8173790,7970,7970,7970,7970,98
|
|
20230825,090400,7392730,7960,7960,7960,7960,0
|
|
20230825,090300,7392730,7960,7960,7960,7960,7
|
|
20230825,090200,7337010,7960,7940,7960,7940,302
|
|
20230825,090100,4939090,7940,7950,7950,7940,512
|
|
20230825,090000,868720,7960,7970,7970,7960,109
|