640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,193700,538007980,9030,9030,9030,9030,693
|
|
20230825,193600,538007980,9030,9030,9030,9030,0
|
|
20230825,193500,538007980,9030,9030,9030,9030,0
|
|
20230825,193400,538007980,9030,9030,9030,9030,0
|
|
20230825,193300,538007980,9030,9030,9030,9030,0
|
|
20230825,193200,538007980,9030,9030,9030,9030,0
|
|
20230825,193100,538007980,9030,9030,9030,9030,0
|
|
20230825,193000,538007980,9030,9030,9030,9030,0
|
|
20230825,192900,538007980,9030,9030,9030,9030,0
|
|
20230825,192800,538007980,9030,9030,9030,9030,0
|
|
20230825,192700,538007980,9030,9030,9030,9030,0
|
|
20230825,192600,538007980,9030,9030,9030,9030,0
|
|
20230825,192500,538007980,9030,9030,9030,9030,0
|
|
20230825,192400,538007980,9030,9030,9030,9030,0
|
|
20230825,192300,538007980,9030,9030,9030,9030,0
|
|
20230825,192200,538007980,9030,9030,9030,9030,0
|
|
20230825,192100,538007980,9030,9030,9030,9030,0
|
|
20230825,192000,538007980,9030,9030,9030,9030,0
|
|
20230825,191900,538007980,9030,9030,9030,9030,0
|
|
20230825,191800,538007980,9030,9030,9030,9030,0
|
|
20230825,191700,538007980,9030,9030,9030,9030,0
|
|
20230825,191600,538007980,9030,9030,9030,9030,0
|
|
20230825,191500,538007980,9030,9030,9030,9030,0
|
|
20230825,191400,538007980,9030,9030,9030,9030,0
|
|
20230825,191300,538007980,9030,9030,9030,9030,0
|
|
20230825,191200,538007980,9030,9030,9030,9030,0
|
|
20230825,191100,538007980,9030,9030,9030,9030,0
|
|
20230825,191000,538007980,9030,9030,9030,9030,0
|
|
20230825,190900,538007980,9030,9030,9030,9030,0
|
|
20230825,190800,538007980,9030,9030,9030,9030,0
|
|
20230825,190700,538007980,9030,9030,9030,9030,693
|
|
20230825,190600,538007980,9030,9030,9030,9030,0
|
|
20230825,190500,538007980,9030,9030,9030,9030,0
|
|
20230825,190400,538007980,9030,9030,9030,9030,0
|
|
20230825,190300,538007980,9030,9030,9030,9030,0
|
|
20230825,190200,538007980,9030,9030,9030,9030,0
|
|
20230825,190100,538007980,9030,9030,9030,9030,0
|
|
20230825,190000,538007980,9030,9030,9030,9030,0
|
|
20230825,185900,538007980,9030,9030,9030,9030,0
|
|
20230825,185800,538007980,9030,9030,9030,9030,0
|
|
20230825,185700,538007980,9030,9030,9030,9030,0
|
|
20230825,185600,538007980,9030,9030,9030,9030,0
|
|
20230825,185500,538007980,9030,9030,9030,9030,0
|
|
20230825,185400,538007980,9030,9030,9030,9030,0
|
|
20230825,185300,538007980,9030,9030,9030,9030,0
|
|
20230825,185200,538007980,9030,9030,9030,9030,0
|
|
20230825,185100,538007980,9030,9030,9030,9030,0
|
|
20230825,185000,538007980,9030,9030,9030,9030,0
|
|
20230825,184900,538007980,9030,9030,9030,9030,0
|
|
20230825,184800,538007980,9030,9030,9030,9030,0
|
|
20230825,184700,538007980,9030,9030,9030,9030,0
|
|
20230825,184600,538007980,9030,9030,9030,9030,0
|
|
20230825,184500,538007980,9030,9030,9030,9030,0
|
|
20230825,184400,538007980,9030,9030,9030,9030,0
|
|
20230825,184300,538007980,9030,9030,9030,9030,0
|
|
20230825,184200,538007980,9030,9030,9030,9030,0
|
|
20230825,184100,538007980,9030,9030,9030,9030,0
|
|
20230825,184000,538007980,9030,9030,9030,9030,0
|
|
20230825,183900,538007980,9030,9030,9030,9030,0
|
|
20230825,183800,538007980,9030,9030,9030,9030,0
|
|
20230825,183700,538007980,9030,9030,9030,9030,693
|
|
20230825,183600,538007980,9030,9030,9030,9030,0
|
|
20230825,183500,538007980,9030,9030,9030,9030,0
|
|
20230825,183400,538007980,9030,9030,9030,9030,0
|
|
20230825,183300,538007980,9030,9030,9030,9030,0
|
|
20230825,183200,538007980,9030,9030,9030,9030,0
|
|
20230825,183100,538007980,9030,9030,9030,9030,0
|
|
20230825,183000,538007980,9030,9030,9030,9030,0
|
|
20230825,182900,538007980,9030,9030,9030,9030,0
|
|
20230825,182800,538007980,9030,9030,9030,9030,0
|
|
20230825,182700,538007980,9030,9030,9030,9030,0
|
|
20230825,182600,538007980,9030,9030,9030,9030,0
|
|
20230825,182500,538007980,9030,9030,9030,9030,0
|
|
20230825,182400,538007980,9030,9030,9030,9030,0
|
|
20230825,182300,538007980,9030,9030,9030,9030,0
|
|
20230825,182200,538007980,9030,9030,9030,9030,0
|
|
20230825,182100,538007980,9030,9030,9030,9030,0
|
|
20230825,182000,538007980,9030,9030,9030,9030,0
|
|
20230825,181900,538007980,9030,9030,9030,9030,0
|
|
20230825,181800,538007980,9030,9030,9030,9030,0
|
|
20230825,181700,538007980,9030,9030,9030,9030,0
|
|
20230825,181600,538007980,9030,9030,9030,9030,0
|
|
20230825,181500,538007980,9030,9030,9030,9030,0
|
|
20230825,181400,538007980,9030,9030,9030,9030,0
|
|
20230825,181300,538007980,9030,9030,9030,9030,0
|
|
20230825,181200,538007980,9030,9030,9030,9030,0
|
|
20230825,181100,538007980,9030,9030,9030,9030,0
|
|
20230825,181000,538007980,9030,9030,9030,9030,0
|
|
20230825,180900,538007980,9030,9030,9030,9030,0
|
|
20230825,180800,538007980,9030,9030,9030,9030,0
|
|
20230825,180700,538007980,9030,9030,9030,9030,693
|
|
20230825,180600,538007980,9030,9030,9030,9030,0
|
|
20230825,180500,538007980,9030,9030,9030,9030,0
|
|
20230825,180400,538007980,9030,9030,9030,9030,0
|
|
20230825,180300,538007980,9030,9030,9030,9030,0
|
|
20230825,180200,538007980,9030,9030,9030,9030,0
|
|
20230825,180100,538007980,9030,9030,9030,9030,0
|
|
20230825,180000,538007980,9030,9030,9030,9030,0
|
|
20230825,175900,538007980,9030,9030,9030,9030,0
|
|
20230825,175800,538007980,9030,9030,9030,9030,0
|
|
20230825,175700,538007980,9030,9030,9030,9030,0
|
|
20230825,175600,538007980,9030,9030,9030,9030,0
|
|
20230825,175500,538007980,9030,9030,9030,9030,0
|
|
20230825,175400,538007980,9030,9030,9030,9030,0
|
|
20230825,175300,538007980,9030,9030,9030,9030,0
|
|
20230825,175200,538007980,9030,9030,9030,9030,0
|
|
20230825,175100,538007980,9030,9030,9030,9030,0
|
|
20230825,175000,538007980,9030,9030,9030,9030,0
|
|
20230825,174900,538007980,9030,9030,9030,9030,0
|
|
20230825,174800,538007980,9030,9030,9030,9030,0
|
|
20230825,174700,538007980,9030,9030,9030,9030,0
|
|
20230825,174600,538007980,9030,9030,9030,9030,0
|
|
20230825,174500,538007980,9030,9030,9030,9030,0
|
|
20230825,174400,538007980,9030,9030,9030,9030,0
|
|
20230825,174300,538007980,9030,9030,9030,9030,0
|
|
20230825,174200,538007980,9030,9030,9030,9030,0
|
|
20230825,174100,538007980,9030,9030,9030,9030,0
|
|
20230825,174000,538007980,9030,9030,9030,9030,0
|
|
20230825,173900,538007980,9030,9030,9030,9030,0
|
|
20230825,173800,538007980,9030,9030,9030,9030,0
|
|
20230825,173700,538007980,9030,9030,9030,9030,693
|
|
20230825,173600,538007980,9030,9030,9030,9030,0
|
|
20230825,173500,538007980,9030,9030,9030,9030,0
|
|
20230825,173400,538007980,9030,9030,9030,9030,0
|
|
20230825,173300,538007980,9030,9030,9030,9030,0
|
|
20230825,173200,538007980,9030,9030,9030,9030,0
|
|
20230825,173100,538007980,9030,9030,9030,9030,0
|
|
20230825,173000,538007980,9030,9030,9030,9030,0
|
|
20230825,172900,538007980,9030,9030,9030,9030,0
|
|
20230825,172800,538007980,9030,9030,9030,9030,0
|
|
20230825,172700,538007980,9030,9030,9030,9030,0
|
|
20230825,172600,538007980,9030,9030,9030,9030,0
|
|
20230825,172500,538007980,9030,9030,9030,9030,0
|
|
20230825,172400,538007980,9030,9030,9030,9030,0
|
|
20230825,172300,538007980,9030,9030,9030,9030,0
|
|
20230825,172200,538007980,9030,9030,9030,9030,0
|
|
20230825,172100,538007980,9030,9030,9030,9030,0
|
|
20230825,172000,538007980,9030,9030,9030,9030,0
|
|
20230825,171900,538007980,9030,9030,9030,9030,0
|
|
20230825,171800,538007980,9030,9030,9030,9030,0
|
|
20230825,171700,538007980,9030,9030,9030,9030,0
|
|
20230825,171600,538007980,9030,9030,9030,9030,0
|
|
20230825,171500,538007980,9030,9030,9030,9030,0
|
|
20230825,171400,538007980,9030,9030,9030,9030,0
|
|
20230825,171300,538007980,9030,9030,9030,9030,0
|
|
20230825,171200,538007980,9030,9030,9030,9030,0
|
|
20230825,171100,538007980,9030,9030,9030,9030,0
|
|
20230825,171000,538007980,9030,9030,9030,9030,0
|
|
20230825,170900,538007980,9030,9030,9030,9030,0
|
|
20230825,170800,538007980,9030,9030,9030,9030,0
|
|
20230825,170700,538007980,9030,9030,9030,9030,693
|
|
20230825,170600,538007980,9030,9030,9030,9030,0
|
|
20230825,170500,538007980,9030,9030,9030,9030,0
|
|
20230825,170400,538007980,9030,9030,9030,9030,0
|
|
20230825,170300,538007980,9030,9030,9030,9030,0
|
|
20230825,170200,538007980,9030,9030,9030,9030,0
|
|
20230825,170100,538007980,9030,9030,9030,9030,0
|
|
20230825,170000,538007980,9030,9030,9030,9030,0
|
|
20230825,165900,538007980,9030,9030,9030,9030,0
|
|
20230825,165800,538007980,9030,9030,9030,9030,0
|
|
20230825,165700,538007980,9030,9030,9030,9030,0
|
|
20230825,165600,538007980,9030,9030,9030,9030,0
|
|
20230825,165500,538007980,9030,9030,9030,9030,0
|
|
20230825,165400,538007980,9030,9030,9030,9030,0
|
|
20230825,165300,538007980,9030,9030,9030,9030,0
|
|
20230825,165200,538007980,9030,9030,9030,9030,0
|
|
20230825,165100,538007980,9030,9030,9030,9030,0
|
|
20230825,165000,538007980,9030,9030,9030,9030,0
|
|
20230825,164900,538007980,9030,9030,9030,9030,0
|
|
20230825,164800,538007980,9030,9030,9030,9030,0
|
|
20230825,164700,538007980,9030,9030,9030,9030,0
|
|
20230825,164600,538007980,9030,9030,9030,9030,0
|
|
20230825,164500,538007980,9030,9030,9030,9030,0
|
|
20230825,164400,538007980,9030,9030,9030,9030,0
|
|
20230825,164300,538007980,9030,9030,9030,9030,0
|
|
20230825,164200,538007980,9030,9030,9030,9030,0
|
|
20230825,164100,538007980,9030,9030,9030,9030,0
|
|
20230825,164000,538007980,9030,9030,9030,9030,0
|
|
20230825,163900,538007980,9030,9030,9030,9030,0
|
|
20230825,163800,538007980,9030,9030,9030,9030,0
|
|
20230825,163700,538007980,9030,9030,9030,9030,693
|
|
20230825,163600,538007980,9030,9030,9030,9030,0
|
|
20230825,163500,538007980,9030,9030,9030,9030,0
|
|
20230825,163400,538007980,9030,9030,9030,9030,0
|
|
20230825,163300,538007980,9030,9030,9030,9030,0
|
|
20230825,163200,538007980,9030,9030,9030,9030,0
|
|
20230825,163100,538007980,9030,9030,9030,9030,0
|
|
20230825,163000,538007980,9030,9030,9030,9030,0
|
|
20230825,162900,538007980,9030,9030,9030,9030,0
|
|
20230825,162800,538007980,9030,9030,9030,9030,0
|
|
20230825,162700,538007980,9030,9030,9030,9030,0
|
|
20230825,162600,538007980,9030,9030,9030,9030,0
|
|
20230825,162500,538007980,9030,9030,9030,9030,0
|
|
20230825,162400,538007980,9030,9030,9030,9030,0
|
|
20230825,162300,538007980,9030,9030,9030,9030,0
|
|
20230825,162200,538007980,9030,9030,9030,9030,0
|
|
20230825,162100,538007980,9030,9030,9030,9030,0
|
|
20230825,162000,538007980,9030,9030,9030,9030,0
|
|
20230825,161900,538007980,9030,9030,9030,9030,0
|
|
20230825,161800,538007980,9030,9030,9030,9030,0
|
|
20230825,161700,538007980,9030,9030,9030,9030,0
|
|
20230825,161600,538007980,9030,9030,9030,9030,0
|
|
20230825,161500,538007980,9030,9030,9030,9030,0
|
|
20230825,161400,538007980,9030,9030,9030,9030,0
|
|
20230825,161300,538007980,9030,9030,9030,9030,0
|
|
20230825,161200,538007980,9030,9030,9030,9030,0
|
|
20230825,161100,538007980,9030,9030,9030,9030,0
|
|
20230825,161000,538007980,9030,9030,9030,9030,0
|
|
20230825,160900,538007980,9030,9030,9030,9030,0
|
|
20230825,160800,538007980,9030,9030,9030,9030,0
|
|
20230825,160700,538007980,9030,9030,9030,9030,693
|
|
20230825,160600,538007980,9030,9030,9030,9030,0
|
|
20230825,160500,538007980,9030,9030,9030,9030,0
|
|
20230825,160400,538007980,9030,9030,9030,9030,0
|
|
20230825,160300,538007980,9030,9030,9030,9030,0
|
|
20230825,160200,538007980,9030,9030,9030,9030,0
|
|
20230825,160100,538007980,9030,9030,9030,9030,0
|
|
20230825,160000,538007980,9030,9030,9030,9030,0
|
|
20230825,155900,538007980,9030,9030,9030,9030,0
|
|
20230825,155800,538007980,9030,9030,9030,9030,0
|
|
20230825,155700,538007980,9030,9030,9030,9030,0
|
|
20230825,155600,538007980,9030,9030,9030,9030,0
|
|
20230825,155500,538007980,9030,9030,9030,9030,0
|
|
20230825,155400,538007980,9030,9030,9030,9030,0
|
|
20230825,155300,538007980,9030,9030,9030,9030,0
|
|
20230825,155200,538007980,9030,9030,9030,9030,0
|
|
20230825,155100,538007980,9030,9030,9030,9030,0
|
|
20230825,155000,538007980,9030,9030,9030,9030,0
|
|
20230825,154900,538007980,9030,9030,9030,9030,0
|
|
20230825,154800,538007980,9030,9030,9030,9030,0
|
|
20230825,154700,538007980,9030,9030,9030,9030,0
|
|
20230825,154600,538007980,9030,9030,9030,9030,0
|
|
20230825,154500,538007980,9030,9030,9030,9030,0
|
|
20230825,154400,538007980,9030,9030,9030,9030,0
|
|
20230825,154300,538007980,9030,9030,9030,9030,0
|
|
20230825,154200,538007980,9030,9030,9030,9030,0
|
|
20230825,154100,538007980,9030,9030,9030,9030,0
|
|
20230825,154000,538007980,9030,9030,9030,9030,0
|
|
20230825,153900,538007980,9030,9030,9030,9030,0
|
|
20230825,153800,538007980,9030,9030,9030,9030,0
|
|
20230825,153700,538007980,9030,9030,9030,9030,693
|
|
20230825,153600,538007980,9030,9030,9030,9030,0
|
|
20230825,153500,538007980,9030,9030,9030,9030,0
|
|
20230825,153400,538007980,9030,9030,9030,9030,0
|
|
20230825,153300,538007980,9030,9030,9030,9030,0
|
|
20230825,153200,538007980,9030,9030,9030,9030,0
|
|
20230825,153100,538007980,9030,9030,9030,9030,0
|
|
20230825,153000,538007980,9030,9030,9030,9030,693
|
|
20230825,152900,531750190,9000,9000,9000,9000,0
|
|
20230825,152800,531750190,9000,9000,9000,9000,0
|
|
20230825,152700,531750190,9000,9000,9000,9000,0
|
|
20230825,152600,531750190,9000,9000,9000,9000,0
|
|
20230825,152500,531750190,9000,9000,9000,9000,0
|
|
20230825,152400,531750190,9000,9000,9000,9000,0
|
|
20230825,152300,531750190,9000,9000,9000,9000,0
|
|
20230825,152200,531750190,9000,9000,9000,9000,0
|
|
20230825,152100,531750190,9000,9000,9000,9000,0
|
|
20230825,152000,531750190,9000,9000,9000,9000,0
|
|
20230825,151900,531750190,9000,9000,9000,9000,1
|
|
20230825,151800,531741190,8990,8990,8990,8990,0
|
|
20230825,151700,531741190,8990,9000,9000,8990,107
|
|
20230825,151600,530778260,9000,9000,9000,9000,0
|
|
20230825,151500,530778260,9000,9000,9000,9000,10
|
|
20230825,151400,530688260,9000,9000,9000,9000,0
|
|
20230825,151300,530688260,9000,9000,9000,9000,0
|
|
20230825,151200,530688260,9000,9000,9000,9000,273
|
|
20230825,151100,528231260,9030,9030,9030,9030,0
|
|
20230825,151000,528231260,9030,9030,9030,9030,0
|
|
20230825,150900,528231260,9030,9030,9030,9030,0
|
|
20230825,150800,528231260,9030,9000,9030,9000,32
|
|
20230825,150700,527942900,9030,9030,9030,9000,124
|
|
20230825,150600,526823210,9030,9030,9030,9030,0
|
|
20230825,150500,526823210,9030,9020,9030,9020,345
|
|
20230825,150400,523708240,9020,9020,9020,9020,0
|
|
20230825,150300,523708240,9020,9020,9020,9020,0
|
|
20230825,150200,523708240,9020,9020,9020,9020,2
|
|
20230825,150100,523690200,9010,8990,9010,8990,407
|
|
20230825,150000,520025630,8980,8980,8980,8980,0
|
|
20230825,145900,520025630,8980,8980,8980,8980,1
|
|
20230825,145800,520016650,8990,8990,8990,8990,3
|
|
20230825,145700,519989680,8980,8980,8980,8980,0
|
|
20230825,145600,519989680,8980,8980,8980,8970,962
|
|
20230825,145500,511358330,8990,8990,8990,8990,11
|
|
20230825,145400,511259440,9000,9000,9000,9000,0
|
|
20230825,145300,511259440,9000,9000,9000,9000,0
|
|
20230825,145200,511259440,9000,9000,9000,9000,52
|
|
20230825,145100,510791440,9000,9000,9000,9000,0
|
|
20230825,145000,510791440,9000,9000,9000,9000,100
|
|
20230825,144900,509891440,8970,8970,8970,8970,0
|
|
20230825,144800,509891440,8970,8970,8970,8970,0
|
|
20230825,144700,509891440,8970,8980,8980,8970,228
|
|
20230825,144600,507845980,9010,9010,9010,9010,0
|
|
20230825,144500,507845980,9010,9010,9010,9010,0
|
|
20230825,144400,507845980,9010,9010,9010,9010,0
|
|
20230825,144300,507845980,9010,9010,9010,9010,0
|
|
20230825,144200,507845980,9010,9010,9010,9010,0
|
|
20230825,144100,507845980,9010,9010,9010,9010,11
|
|
20230825,144000,507746870,8950,8970,8970,8950,142
|
|
20230825,143900,506474450,9010,9010,9010,9010,1
|
|
20230825,143800,506465440,8970,8970,8970,8970,0
|
|
20230825,143700,506465440,8970,8980,8980,8970,14
|
|
20230825,143600,506339850,9010,8990,9010,8990,100
|
|
20230825,143500,505440830,9010,9010,9010,9010,0
|
|
20230825,143400,505440830,9010,9010,9010,9010,0
|
|
20230825,143300,505440830,9010,9010,9010,9010,0
|
|
20230825,143200,505440830,9010,9010,9010,9010,0
|
|
20230825,143100,505440830,9010,9010,9010,9010,0
|
|
20230825,143000,505440830,9010,9010,9010,9010,6
|
|
20230825,142900,505386770,9010,9010,9010,9010,1
|
|
20230825,142800,505377760,9010,9010,9010,9010,2
|
|
20230825,142700,505359740,8960,8960,8960,8960,221
|
|
20230825,142600,503379580,8960,8970,8970,8960,1575
|
|
20230825,142500,489253560,8970,9020,9020,8970,151
|
|
20230825,142400,487898990,8980,9000,9000,8980,43
|
|
20230825,142300,487512750,9000,9000,9000,9000,9
|
|
20230825,142200,487431750,9020,9020,9020,9020,0
|
|
20230825,142100,487431750,9020,9020,9020,9020,2
|
|
20230825,142000,487413710,9020,9020,9030,9020,120
|
|
20230825,141900,486330400,9020,9020,9020,9020,0
|
|
20230825,141800,486330400,9020,9000,9020,8970,101
|
|
20230825,141700,485424310,9030,9020,9030,9020,2
|
|
20230825,141600,485406260,9000,9000,9000,9000,0
|
|
20230825,141500,485406260,9000,9000,9000,9000,0
|
|
20230825,141400,485406260,9000,8990,9000,8990,100
|
|
20230825,141300,484506810,9010,9010,9010,9010,0
|
|
20230825,141200,484506810,9010,9010,9010,8980,117
|
|
20230825,141100,483456090,8980,8980,8980,8980,0
|
|
20230825,141000,483456090,8980,8980,8980,8980,5
|
|
20230825,140900,483411190,8990,9020,9020,8990,97
|
|
20230825,140800,482538560,9020,8990,9020,8990,51
|
|
20230825,140700,482080040,9020,9020,9020,9020,0
|
|
20230825,140600,482080040,9020,9020,9020,9020,0
|
|
20230825,140500,482080040,9020,9020,9020,9020,0
|
|
20230825,140400,482080040,9020,9020,9020,9020,0
|
|
20230825,140300,482080040,9020,9020,9020,9020,1
|
|
20230825,140200,482071020,9020,9020,9020,9020,0
|
|
20230825,140100,482071020,9020,9020,9020,9020,0
|
|
20230825,140000,482071020,9020,9020,9020,9020,0
|
|
20230825,135900,482071020,9020,9020,9020,9020,30
|
|
20230825,135800,481800420,9020,9020,9020,9020,0
|
|
20230825,135700,481800420,9020,9020,9020,9020,0
|
|
20230825,135600,481800420,9020,9020,9020,9020,0
|
|
20230825,135500,481800420,9020,9020,9020,9020,0
|
|
20230825,135400,481800420,9020,9020,9020,9020,0
|
|
20230825,135300,481800420,9020,9020,9020,9020,0
|
|
20230825,135200,481800420,9020,8970,9020,8970,105
|
|
20230825,135100,480858520,8970,9020,9020,8970,1358
|
|
20230825,135000,468676500,9010,9010,9010,9010,0
|
|
20230825,134900,468676500,9010,9010,9010,9010,0
|
|
20230825,134800,468676500,9010,9010,9010,9010,0
|
|
20230825,134700,468676500,9010,8990,9020,8990,502
|
|
20230825,134600,464153490,9020,9020,9020,9020,0
|
|
20230825,134500,464153490,9020,9020,9020,9020,4
|
|
20230825,134400,464117410,9010,9010,9010,9010,0
|
|
20230825,134300,464117410,9010,9000,9010,9000,125
|
|
20230825,134200,462991760,9010,9010,9010,9010,20
|
|
20230825,134100,462811560,9010,9010,9010,9010,1
|
|
20230825,134000,462802550,8970,8970,8970,8970,0
|
|
20230825,133900,462802550,8970,8970,8970,8970,0
|
|
20230825,133800,462802550,8970,8970,8970,8970,0
|
|
20230825,133700,462802550,8970,8980,8980,8970,53
|
|
20230825,133600,462327080,9010,9010,9010,9010,0
|
|
20230825,133500,462327080,9010,9010,9010,9010,0
|
|
20230825,133400,462327080,9010,9010,9010,9010,0
|
|
20230825,133300,462327080,9010,9010,9010,9010,1
|
|
20230825,133200,462318070,8970,8970,9010,8970,72
|
|
20230825,133100,461671030,9020,9020,9020,9020,0
|
|
20230825,133000,461671030,9020,9020,9020,9020,0
|
|
20230825,132900,461671030,9020,9020,9020,9020,0
|
|
20230825,132800,461671030,9020,9020,9020,9020,1
|
|
20230825,132700,461662010,8990,8980,8990,8980,47
|
|
20230825,132600,461239890,8980,8990,8990,8980,207
|
|
20230825,132500,459380710,8990,8990,8990,8990,5
|
|
20230825,132400,459335760,8990,9000,9000,8990,248
|
|
20230825,132300,457104780,9010,9020,9020,9010,54
|
|
20230825,132200,456618200,9020,9020,9020,9020,0
|
|
20230825,132100,456618200,9020,9020,9020,9010,7
|
|
20230825,132000,456555110,9010,9010,9010,9010,50
|
|
20230825,131900,456104610,9020,9010,9020,9010,115
|
|
20230825,131800,455067460,9030,9020,9030,9020,3
|
|
20230825,131700,455040390,9020,9020,9020,9020,2
|
|
20230825,131600,455022350,9030,9030,9030,9030,0
|
|
20230825,131500,455022350,9030,9030,9030,9030,0
|
|
20230825,131400,455022350,9030,9030,9030,9030,0
|
|
20230825,131300,455022350,9030,9030,9030,9030,0
|
|
20230825,131200,455022350,9030,9020,9030,9020,252
|
|
20230825,131100,452749290,9020,9020,9020,9020,1
|
|
20230825,131000,452740270,8980,9030,9030,8980,3
|
|
20230825,130900,452713280,9030,9030,9030,9030,0
|
|
20230825,130800,452713280,9030,9020,9030,9020,55
|
|
20230825,130700,452217150,9020,9020,9020,9020,0
|
|
20230825,130600,452217150,9020,9020,9020,9020,0
|
|
20230825,130500,452217150,9020,9020,9020,9020,0
|
|
20230825,130400,452217150,9020,9020,9020,9020,0
|
|
20230825,130300,452217150,9020,9020,9020,9020,0
|
|
20230825,130200,452217150,9020,9020,9020,9020,0
|
|
20230825,130100,452217150,9020,9020,9020,9020,0
|
|
20230825,130000,452217150,9020,9020,9020,9020,1
|
|
20230825,125900,452208130,8960,8960,8960,8960,80
|
|
20230825,125800,451491330,9020,9010,9020,9010,100
|
|
20230825,125700,450590100,9010,9010,9010,9010,0
|
|
20230825,125600,450590100,9010,9010,9010,9010,0
|
|
20230825,125500,450590100,9010,9010,9010,9010,0
|
|
20230825,125400,450590100,9010,8990,9010,8990,80
|
|
20230825,125300,449870330,8980,8950,8980,8950,262
|
|
20230825,125200,447524830,8930,8930,8940,8930,771
|
|
20230825,125100,440639500,8940,8950,8950,8940,2188
|
|
20230825,125000,421064160,8960,8960,8960,8960,0
|
|
20230825,124900,421064160,8960,8960,8960,8960,0
|
|
20230825,124800,421064160,8960,8970,8970,8960,844
|
|
20230825,124700,413500900,8990,8990,8990,8990,1
|
|
20230825,124600,413491910,9000,9000,9000,9000,0
|
|
20230825,124500,413491910,9000,9000,9000,9000,1
|
|
20230825,124400,413482910,8970,8970,8970,8970,0
|
|
20230825,124300,413482910,8970,8970,8970,8970,0
|
|
20230825,124200,413482910,8970,8970,8970,8970,5
|
|
20230825,124100,413438060,9000,9000,9000,9000,10
|
|
20230825,124000,413348060,9000,9000,9000,9000,0
|
|
20230825,123900,413348060,9000,9040,9040,9000,35
|
|
20230825,123800,413032860,9040,9040,9040,9040,0
|
|
20230825,123700,413032860,9040,9040,9040,9040,0
|
|
20230825,123600,413032860,9040,9040,9040,9040,2
|
|
20230825,123500,413014780,9040,9040,9040,9040,0
|
|
20230825,123400,413014780,9040,9040,9040,9040,0
|
|
20230825,123300,413014780,9040,9040,9040,9040,1
|
|
20230825,123200,413005740,8960,8960,8960,8960,0
|
|
20230825,123100,413005740,8960,8960,8960,8960,0
|
|
20230825,123000,413005740,8960,9040,9040,8960,106
|
|
20230825,122900,412054330,9040,9040,9040,9040,0
|
|
20230825,122800,412054330,9040,9040,9040,9040,0
|
|
20230825,122700,412054330,9040,9040,9040,9040,0
|
|
20230825,122600,412054330,9040,9040,9040,9040,0
|
|
20230825,122500,412054330,9040,9040,9040,9040,0
|
|
20230825,122400,412054330,9040,9040,9040,9040,0
|
|
20230825,122300,412054330,9040,9040,9040,9040,2
|
|
20230825,122200,412036250,9000,9000,9000,9000,38
|
|
20230825,122100,411694250,9040,9040,9040,9040,1
|
|
20230825,122000,411685210,8970,9010,9010,8970,539
|
|
20230825,121900,406848180,9040,9040,9040,9040,0
|
|
20230825,121800,406848180,9040,9040,9040,9040,0
|
|
20230825,121700,406848180,9040,9040,9040,9040,0
|
|
20230825,121600,406848180,9040,9040,9040,9040,0
|
|
20230825,121500,406848180,9040,8980,9040,8980,86
|
|
20230825,121400,406075000,9010,9010,9020,8980,702
|
|
20230825,121300,399769130,9010,9000,9010,8990,428
|
|
20230825,121200,395920110,9060,9060,9060,9060,0
|
|
20230825,121100,395920110,9060,8980,9080,8980,2885
|
|
20230825,121000,370011810,8980,9040,9040,8970,5974
|
|
20230825,120900,316205570,9050,9050,9050,9050,541
|
|
20230825,120800,311309520,9050,9050,9050,9050,0
|
|
20230825,120700,311309520,9050,9060,9060,9050,8
|
|
20230825,120600,311237090,9100,9100,9100,9100,0
|
|
20230825,120500,311237090,9100,9100,9100,9100,0
|
|
20230825,120400,311237090,9100,9100,9100,9100,0
|
|
20230825,120300,311237090,9100,9100,9100,9100,0
|
|
20230825,120200,311237090,9100,9100,9100,9100,0
|
|
20230825,120100,311237090,9100,9050,9100,9050,4
|
|
20230825,120000,311200840,9050,9050,9050,9050,0
|
|
20230825,115900,311200840,9050,9050,9050,9050,0
|
|
20230825,115800,311200840,9050,9050,9050,9050,0
|
|
20230825,115700,311200840,9050,9050,9050,9050,0
|
|
20230825,115600,311200840,9050,9050,9050,9050,0
|
|
20230825,115500,311200840,9050,9050,9050,9050,0
|
|
20230825,115400,311200840,9050,9050,9050,9050,0
|
|
20230825,115300,311200840,9050,9050,9050,9050,200
|
|
20230825,115200,309390840,9050,9050,9050,9050,441
|
|
20230825,115100,305399790,9100,9050,9100,9050,2
|
|
20230825,115000,305381640,9100,9140,9140,9100,3
|
|
20230825,114900,305354260,9150,9070,9150,9070,221
|
|
20230825,114800,303336790,9070,9060,9070,9060,5
|
|
20230825,114700,303291480,9050,9030,9050,9030,102
|
|
20230825,114600,302369620,9030,9040,9040,9030,1421
|
|
20230825,114500,289533320,9050,9050,9050,9050,11
|
|
20230825,114400,289433770,9050,9050,9050,9050,0
|
|
20230825,114300,289433770,9050,9050,9050,9050,4
|
|
20230825,114200,289397570,9040,9040,9040,9040,0
|
|
20230825,114100,289397570,9040,9040,9040,9040,30
|
|
20230825,114000,289126370,9040,9050,9050,9040,76
|
|
20230825,113900,288438730,9080,9080,9080,9080,0
|
|
20230825,113800,288438730,9080,9080,9080,9080,0
|
|
20230825,113700,288438730,9080,9080,9080,9080,0
|
|
20230825,113600,288438730,9080,9080,9080,9080,0
|
|
20230825,113500,288438730,9080,9080,9080,9080,161
|
|
20230825,113400,286976850,9080,9080,9080,9080,0
|
|
20230825,113300,286976850,9080,9080,9080,9080,0
|
|
20230825,113200,286976850,9080,9080,9080,9080,0
|
|
20230825,113100,286976850,9080,9080,9080,9080,0
|
|
20230825,113000,286976850,9080,9080,9080,9080,0
|
|
20230825,112900,286976850,9080,9050,9080,9040,21
|
|
20230825,112800,286786890,9050,9060,9060,9050,203
|
|
20230825,112700,284947790,9070,9070,9070,9070,2
|
|
20230825,112600,284929650,9110,9110,9110,9110,2
|
|
20230825,112500,284911430,9060,9060,9060,9060,0
|
|
20230825,112400,284911430,9060,9070,9070,9060,256
|
|
20230825,112300,282589590,9120,9120,9120,9120,0
|
|
20230825,112200,282589590,9120,9120,9120,9120,0
|
|
20230825,112100,282589590,9120,9120,9120,9120,0
|
|
20230825,112000,282589590,9120,9120,9120,9120,0
|
|
20230825,111900,282589590,9120,9120,9120,9120,0
|
|
20230825,111800,282589590,9120,9120,9120,9120,0
|
|
20230825,111700,282589590,9120,9120,9120,9120,0
|
|
20230825,111600,282589590,9120,9120,9120,9120,0
|
|
20230825,111500,282589590,9120,9120,9120,9120,0
|
|
20230825,111400,282589590,9120,9120,9120,9120,0
|
|
20230825,111300,282589590,9120,9120,9120,9120,0
|
|
20230825,111200,282589590,9120,9090,9120,9060,501
|
|
20230825,111100,278042740,9110,9110,9110,9110,0
|
|
20230825,111000,278042740,9110,9110,9110,9110,2
|
|
20230825,110900,278024520,9110,9110,9110,9110,0
|
|
20230825,110800,278024520,9110,9110,9110,9110,1
|
|
20230825,110700,278015410,9130,9130,9130,9130,71
|
|
20230825,110600,277367180,9130,9130,9130,9130,45
|
|
20230825,110500,276956330,9140,9140,9140,9140,0
|
|
20230825,110400,276956330,9140,9140,9140,9140,0
|
|
20230825,110300,276956330,9140,9130,9140,9120,62
|
|
20230825,110200,276390290,9130,9130,9130,9130,4
|
|
20230825,110100,276353770,9120,9120,9120,9120,0
|
|
20230825,110000,276353770,9120,9120,9120,9120,2
|
|
20230825,105900,276335530,9120,9120,9120,9120,1
|
|
20230825,105800,276326410,9120,9120,9120,9120,0
|
|
20230825,105700,276326410,9120,9120,9120,9120,758
|
|
20230825,105600,269413450,9130,9130,9130,9120,602
|
|
20230825,105500,263923190,9120,9110,9120,9110,289
|
|
20230825,105400,261289220,9110,9110,9110,9100,1458
|
|
20230825,105300,248006890,9110,9110,9110,9110,93
|
|
20230825,105200,247159660,9120,9120,9120,9120,0
|
|
20230825,105100,247159660,9120,9120,9120,9120,0
|
|
20230825,105000,247159660,9120,9120,9120,9120,0
|
|
20230825,104900,247159660,9120,9120,9120,9120,0
|
|
20230825,104800,247159660,9120,9090,9120,9090,111
|
|
20230825,104700,246150030,9070,9070,9070,9070,50
|
|
20230825,104600,245696530,9090,9090,9090,9090,0
|
|
20230825,104500,245696530,9090,9090,9090,9090,2
|
|
20230825,104400,245678350,9070,9070,9070,9070,50
|
|
20230825,104300,245224850,9090,9090,9090,9090,120
|
|
20230825,104200,244134050,9090,9090,9090,9090,0
|
|
20230825,104100,244134050,9090,9090,9090,9090,1
|
|
20230825,104000,244124960,9070,9060,9070,9060,217
|
|
20230825,103900,242157240,9050,9070,9070,9050,506
|
|
20230825,103800,237572920,9060,9060,9060,9060,250
|
|
20230825,103700,235307920,9040,9040,9040,9040,135
|
|
20230825,103600,234087520,9050,9050,9050,9050,10
|
|
20230825,103500,233997020,9070,9070,9070,9070,0
|
|
20230825,103400,233997020,9070,9070,9070,9070,1
|
|
20230825,103300,233987950,9050,9060,9060,9050,295
|
|
20230825,103200,231317300,9060,9080,9080,9060,478
|
|
20230825,103100,226982420,9080,9080,9080,9080,16
|
|
20230825,103000,226837140,9100,9080,9100,9080,47
|
|
20230825,102900,226410360,9070,9070,9070,9070,225
|
|
20230825,102800,224369610,9080,9080,9080,9080,200
|
|
20230825,102700,222553610,9080,9090,9090,9080,799
|
|
20230825,102600,215295790,9100,9100,9100,9100,203
|
|
20230825,102500,213448490,9110,9110,9110,9110,0
|
|
20230825,102400,213448490,9110,9110,9110,9110,0
|
|
20230825,102300,213448490,9110,9110,9110,9110,242
|
|
20230825,102200,211243870,9120,9130,9130,9120,103
|
|
20230825,102100,210304350,9150,9130,9150,9130,37
|
|
20230825,102000,209966500,9130,9130,9130,9130,11
|
|
20230825,101900,209866070,9120,9120,9120,9120,27
|
|
20230825,101800,209619830,9120,9120,9120,9120,60
|
|
20230825,101700,209072630,9120,9110,9120,9110,12
|
|
20230825,101600,208963300,9100,9100,9100,9100,17
|
|
20230825,101500,208808600,9100,9100,9100,9100,0
|
|
20230825,101400,208808600,9100,9090,9100,9090,27
|
|
20230825,101300,208563150,9090,9090,9090,9090,0
|
|
20230825,101200,208563150,9090,9080,9090,9080,105
|
|
20230825,101100,207609620,9080,9080,9080,9080,32
|
|
20230825,101000,207319060,9080,9090,9090,9080,49
|
|
20230825,100900,206874050,9090,9090,9090,9090,27
|
|
20230825,100800,206628620,9110,9110,9110,9110,1
|
|
20230825,100700,206619510,9100,9100,9100,9100,95
|
|
20230825,100600,205755010,9110,9110,9110,9110,9
|
|
20230825,100500,205673020,9110,9110,9110,9110,0
|
|
20230825,100400,205673020,9110,9100,9110,9100,47
|
|
20230825,100300,205245090,9100,9100,9100,9100,10
|
|
20230825,100200,205154090,9110,9110,9110,9110,0
|
|
20230825,100100,205154090,9110,9080,9110,9080,38
|
|
20230825,100000,204808990,9080,9080,9080,9080,1
|
|
20230825,095900,204799910,9070,9070,9070,9070,19
|
|
20230825,095800,204627580,9070,9060,9070,9060,40
|
|
20230825,095700,204265100,9050,9050,9050,9050,0
|
|
20230825,095600,204265100,9050,9050,9050,9050,68
|
|
20230825,095500,203649700,9030,9030,9030,9030,0
|
|
20230825,095400,203649700,9030,9040,9040,9030,98
|
|
20230825,095300,202764280,9040,9040,9040,9040,103
|
|
20230825,095200,201833160,9030,9060,9060,9030,3031
|
|
20230825,095100,174391780,9070,9070,9070,9070,11
|
|
20230825,095000,174292010,9070,9070,9070,9070,86
|
|
20230825,094900,173511990,9070,9070,9070,9070,36
|
|
20230825,094800,173185470,9070,9070,9070,9070,15
|
|
20230825,094700,173049420,9070,9070,9070,9070,0
|
|
20230825,094600,173049420,9070,9070,9070,9070,2
|
|
20230825,094500,173031280,9070,9070,9070,9070,174
|
|
20230825,094400,171453100,9070,9070,9070,9070,4
|
|
20230825,094300,171416820,9060,9070,9070,9060,11
|
|
20230825,094200,171317150,9050,9040,9050,9040,210
|
|
20230825,094100,169417780,9040,9040,9040,9040,4
|
|
20230825,094000,169381620,9040,9040,9040,9040,26
|
|
20230825,093900,169146580,9040,9040,9040,9040,180
|
|
20230825,093800,167519380,9030,9040,9040,9030,917
|
|
20230825,093700,159231450,9050,9050,9070,9050,9
|
|
20230825,093600,159149920,9040,9060,9060,9040,1736
|
|
20230825,093500,143440760,9050,9050,9060,9050,159
|
|
20230825,093400,142001070,9050,9050,9050,9050,5
|
|
20230825,093300,141955820,9050,9050,9090,9050,9
|
|
20230825,093200,141874330,9090,9050,9090,9050,98
|
|
20230825,093100,140986750,9050,9050,9050,9050,241
|
|
20230825,093000,138805700,9050,9090,9090,9050,282
|
|
20230825,092900,136250750,9060,9060,9060,9060,478
|
|
20230825,092800,131920070,9060,9110,9110,9060,6
|
|
20230825,092700,131865610,9050,9110,9120,9050,3472
|
|
20230825,092600,100359830,9110,9110,9110,9110,5
|
|
20230825,092500,100314280,9110,9110,9110,9110,44
|
|
20230825,092400,99913440,9120,9120,9120,9120,12
|
|
20230825,092300,99804000,9120,9110,9120,9110,225
|
|
20230825,092200,97754230,9110,9130,9130,9110,116
|
|
20230825,092100,96695200,9130,9150,9150,9130,129
|
|
20230825,092000,95516460,9160,9160,9190,9160,85
|
|
20230825,091900,94737560,9160,9170,9170,9160,3
|
|
20230825,091800,94710070,9160,9170,9170,9160,4
|
|
20230825,091700,94673420,9150,9200,9200,9150,17
|
|
20230825,091600,94517770,9160,9160,9200,9160,30
|
|
20230825,091500,94242320,9190,9190,9190,9180,30
|
|
20230825,091400,93966640,9170,9140,9170,9140,47
|
|
20230825,091300,93536150,9140,9140,9150,9140,68
|
|
20230825,091200,92914600,9170,9150,9170,9150,13
|
|
20230825,091100,92795590,9170,9170,9170,9160,17
|
|
20230825,091000,92639820,9160,9180,9190,9160,541
|
|
20230825,090900,87673740,9180,9120,9180,9120,179
|
|
20230825,090800,86035410,9090,9100,9120,9090,218
|
|
20230825,090700,84053690,9130,9140,9140,9130,12
|
|
20230825,090600,83944120,9090,9180,9180,9090,37
|
|
20230825,090500,83605300,9070,9100,9200,9070,1339
|
|
20230825,090400,71319630,9100,9080,9100,9040,2288
|
|
20230825,090300,50585440,9100,9050,9100,9010,3046
|
|
20230825,090200,23082440,9120,9120,9120,9120,0
|
|
20230825,090100,23082440,9120,9110,9120,9030,785
|
|
20230825,090000,15971780,9140,9200,9200,9140,1737
|