644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,194100,843975430,15510,15510,15510,15510,2204
|
|
20230825,194000,843975430,15510,15510,15510,15510,0
|
|
20230825,193900,843975430,15510,15510,15510,15510,0
|
|
20230825,193800,843975430,15510,15510,15510,15510,0
|
|
20230825,193700,843975430,15510,15510,15510,15510,0
|
|
20230825,193600,843975430,15510,15510,15510,15510,0
|
|
20230825,193500,843975430,15510,15510,15510,15510,0
|
|
20230825,193400,843975430,15510,15510,15510,15510,0
|
|
20230825,193300,843975430,15510,15510,15510,15510,0
|
|
20230825,193200,843975430,15510,15510,15510,15510,0
|
|
20230825,193100,843975430,15510,15510,15510,15510,0
|
|
20230825,193000,843975430,15510,15510,15510,15510,0
|
|
20230825,192900,843975430,15510,15510,15510,15510,0
|
|
20230825,192800,843975430,15510,15510,15510,15510,0
|
|
20230825,192700,843975430,15510,15510,15510,15510,0
|
|
20230825,192600,843975430,15510,15510,15510,15510,0
|
|
20230825,192500,843975430,15510,15510,15510,15510,0
|
|
20230825,192400,843975430,15510,15510,15510,15510,0
|
|
20230825,192300,843975430,15510,15510,15510,15510,0
|
|
20230825,192200,843975430,15510,15510,15510,15510,0
|
|
20230825,192100,843975430,15510,15510,15510,15510,0
|
|
20230825,192000,843975430,15510,15510,15510,15510,0
|
|
20230825,191900,843975430,15510,15510,15510,15510,0
|
|
20230825,191800,843975430,15510,15510,15510,15510,0
|
|
20230825,191700,843975430,15510,15510,15510,15510,0
|
|
20230825,191600,843975430,15510,15510,15510,15510,0
|
|
20230825,191500,843975430,15510,15510,15510,15510,0
|
|
20230825,191400,843975430,15510,15510,15510,15510,0
|
|
20230825,191300,843975430,15510,15510,15510,15510,0
|
|
20230825,191200,843975430,15510,15510,15510,15510,0
|
|
20230825,191100,843975430,15510,15510,15510,15510,2204
|
|
20230825,191000,843975430,15510,15510,15510,15510,0
|
|
20230825,190900,843975430,15510,15510,15510,15510,0
|
|
20230825,190800,843975430,15510,15510,15510,15510,0
|
|
20230825,190700,843975430,15510,15510,15510,15510,0
|
|
20230825,190600,843975430,15510,15510,15510,15510,0
|
|
20230825,190500,843975430,15510,15510,15510,15510,0
|
|
20230825,190400,843975430,15510,15510,15510,15510,0
|
|
20230825,190300,843975430,15510,15510,15510,15510,0
|
|
20230825,190200,843975430,15510,15510,15510,15510,0
|
|
20230825,190100,843975430,15510,15510,15510,15510,0
|
|
20230825,190000,843975430,15510,15510,15510,15510,0
|
|
20230825,185900,843975430,15510,15510,15510,15510,0
|
|
20230825,185800,843975430,15510,15510,15510,15510,0
|
|
20230825,185700,843975430,15510,15510,15510,15510,0
|
|
20230825,185600,843975430,15510,15510,15510,15510,0
|
|
20230825,185500,843975430,15510,15510,15510,15510,0
|
|
20230825,185400,843975430,15510,15510,15510,15510,0
|
|
20230825,185300,843975430,15510,15510,15510,15510,0
|
|
20230825,185200,843975430,15510,15510,15510,15510,0
|
|
20230825,185100,843975430,15510,15510,15510,15510,0
|
|
20230825,185000,843975430,15510,15510,15510,15510,0
|
|
20230825,184900,843975430,15510,15510,15510,15510,0
|
|
20230825,184800,843975430,15510,15510,15510,15510,0
|
|
20230825,184700,843975430,15510,15510,15510,15510,0
|
|
20230825,184600,843975430,15510,15510,15510,15510,0
|
|
20230825,184500,843975430,15510,15510,15510,15510,0
|
|
20230825,184400,843975430,15510,15510,15510,15510,0
|
|
20230825,184300,843975430,15510,15510,15510,15510,0
|
|
20230825,184200,843975430,15510,15510,15510,15510,0
|
|
20230825,184100,843975430,15510,15510,15510,15510,2204
|
|
20230825,184000,843975430,15510,15510,15510,15510,0
|
|
20230825,183900,843975430,15510,15510,15510,15510,0
|
|
20230825,183800,843975430,15510,15510,15510,15510,0
|
|
20230825,183700,843975430,15510,15510,15510,15510,0
|
|
20230825,183600,843975430,15510,15510,15510,15510,0
|
|
20230825,183500,843975430,15510,15510,15510,15510,0
|
|
20230825,183400,843975430,15510,15510,15510,15510,0
|
|
20230825,183300,843975430,15510,15510,15510,15510,0
|
|
20230825,183200,843975430,15510,15510,15510,15510,0
|
|
20230825,183100,843975430,15510,15510,15510,15510,0
|
|
20230825,183000,843975430,15510,15510,15510,15510,0
|
|
20230825,182900,843975430,15510,15510,15510,15510,0
|
|
20230825,182800,843975430,15510,15510,15510,15510,0
|
|
20230825,182700,843975430,15510,15510,15510,15510,0
|
|
20230825,182600,843975430,15510,15510,15510,15510,0
|
|
20230825,182500,843975430,15510,15510,15510,15510,0
|
|
20230825,182400,843975430,15510,15510,15510,15510,0
|
|
20230825,182300,843975430,15510,15510,15510,15510,0
|
|
20230825,182200,843975430,15510,15510,15510,15510,0
|
|
20230825,182100,843975430,15510,15510,15510,15510,0
|
|
20230825,182000,843975430,15510,15510,15510,15510,0
|
|
20230825,181900,843975430,15510,15510,15510,15510,0
|
|
20230825,181800,843975430,15510,15510,15510,15510,0
|
|
20230825,181700,843975430,15510,15510,15510,15510,0
|
|
20230825,181600,843975430,15510,15510,15510,15510,0
|
|
20230825,181500,843975430,15510,15510,15510,15510,0
|
|
20230825,181400,843975430,15510,15510,15510,15510,0
|
|
20230825,181300,843975430,15510,15510,15510,15510,0
|
|
20230825,181200,843975430,15510,15510,15510,15510,0
|
|
20230825,181100,843975430,15510,15510,15510,15510,2204
|
|
20230825,181000,843975430,15510,15510,15510,15510,0
|
|
20230825,180900,843975430,15510,15510,15510,15510,0
|
|
20230825,180800,843975430,15510,15510,15510,15510,0
|
|
20230825,180700,843975430,15510,15510,15510,15510,0
|
|
20230825,180600,843975430,15510,15510,15510,15510,0
|
|
20230825,180500,843975430,15510,15510,15510,15510,0
|
|
20230825,180400,843975430,15510,15510,15510,15510,0
|
|
20230825,180300,843975430,15510,15510,15510,15510,0
|
|
20230825,180200,843975430,15510,15510,15510,15510,0
|
|
20230825,180100,843975430,15510,15510,15510,15510,0
|
|
20230825,180000,843975430,15510,15510,15510,15510,0
|
|
20230825,175900,843975430,15510,15510,15510,15510,0
|
|
20230825,175800,843975430,15510,15510,15510,15510,0
|
|
20230825,175700,843975430,15510,15510,15510,15510,0
|
|
20230825,175600,843975430,15510,15510,15510,15510,0
|
|
20230825,175500,843975430,15510,15510,15510,15510,0
|
|
20230825,175400,843975430,15510,15510,15510,15510,0
|
|
20230825,175300,843975430,15510,15510,15510,15510,0
|
|
20230825,175200,843975430,15510,15510,15510,15510,0
|
|
20230825,175100,843975430,15510,15510,15510,15510,0
|
|
20230825,175000,843975430,15510,15510,15510,15510,0
|
|
20230825,174900,843975430,15510,15510,15510,15510,0
|
|
20230825,174800,843975430,15510,15510,15510,15510,0
|
|
20230825,174700,843975430,15510,15510,15510,15510,0
|
|
20230825,174600,843975430,15510,15510,15510,15510,0
|
|
20230825,174500,843975430,15510,15510,15510,15510,0
|
|
20230825,174400,843975430,15510,15510,15510,15510,0
|
|
20230825,174300,843975430,15510,15510,15510,15510,0
|
|
20230825,174200,843975430,15510,15510,15510,15510,0
|
|
20230825,174100,843975430,15510,15510,15510,15510,2204
|
|
20230825,174000,843975430,15510,15510,15510,15510,0
|
|
20230825,173900,843975430,15510,15510,15510,15510,0
|
|
20230825,173800,843975430,15510,15510,15510,15510,0
|
|
20230825,173700,843975430,15510,15510,15510,15510,0
|
|
20230825,173600,843975430,15510,15510,15510,15510,0
|
|
20230825,173500,843975430,15510,15510,15510,15510,0
|
|
20230825,173400,843975430,15510,15510,15510,15510,0
|
|
20230825,173300,843975430,15510,15510,15510,15510,0
|
|
20230825,173200,843975430,15510,15510,15510,15510,0
|
|
20230825,173100,843975430,15510,15510,15510,15510,0
|
|
20230825,173000,843975430,15510,15510,15510,15510,0
|
|
20230825,172900,843975430,15510,15510,15510,15510,0
|
|
20230825,172800,843975430,15510,15510,15510,15510,0
|
|
20230825,172700,843975430,15510,15510,15510,15510,0
|
|
20230825,172600,843975430,15510,15510,15510,15510,0
|
|
20230825,172500,843975430,15510,15510,15510,15510,0
|
|
20230825,172400,843975430,15510,15510,15510,15510,0
|
|
20230825,172300,843975430,15510,15510,15510,15510,0
|
|
20230825,172200,843975430,15510,15510,15510,15510,0
|
|
20230825,172100,843975430,15510,15510,15510,15510,0
|
|
20230825,172000,843975430,15510,15510,15510,15510,0
|
|
20230825,171900,843975430,15510,15510,15510,15510,0
|
|
20230825,171800,843975430,15510,15510,15510,15510,0
|
|
20230825,171700,843975430,15510,15510,15510,15510,0
|
|
20230825,171600,843975430,15510,15510,15510,15510,0
|
|
20230825,171500,843975430,15510,15510,15510,15510,0
|
|
20230825,171400,843975430,15510,15510,15510,15510,0
|
|
20230825,171300,843975430,15510,15510,15510,15510,0
|
|
20230825,171200,843975430,15510,15510,15510,15510,0
|
|
20230825,171100,843975430,15510,15510,15510,15510,2204
|
|
20230825,171000,843975430,15510,15510,15510,15510,0
|
|
20230825,170900,843975430,15510,15510,15510,15510,0
|
|
20230825,170800,843975430,15510,15510,15510,15510,0
|
|
20230825,170700,843975430,15510,15510,15510,15510,0
|
|
20230825,170600,843975430,15510,15510,15510,15510,0
|
|
20230825,170500,843975430,15510,15510,15510,15510,0
|
|
20230825,170400,843975430,15510,15510,15510,15510,0
|
|
20230825,170300,843975430,15510,15510,15510,15510,0
|
|
20230825,170200,843975430,15510,15510,15510,15510,0
|
|
20230825,170100,843975430,15510,15510,15510,15510,0
|
|
20230825,170000,843975430,15510,15510,15510,15510,0
|
|
20230825,165900,843975430,15510,15510,15510,15510,0
|
|
20230825,165800,843975430,15510,15510,15510,15510,0
|
|
20230825,165700,843975430,15510,15510,15510,15510,0
|
|
20230825,165600,843975430,15510,15510,15510,15510,0
|
|
20230825,165500,843975430,15510,15510,15510,15510,0
|
|
20230825,165400,843975430,15510,15510,15510,15510,0
|
|
20230825,165300,843975430,15510,15510,15510,15510,0
|
|
20230825,165200,843975430,15510,15510,15510,15510,0
|
|
20230825,165100,843975430,15510,15510,15510,15510,0
|
|
20230825,165000,843975430,15510,15510,15510,15510,0
|
|
20230825,164900,843975430,15510,15510,15510,15510,0
|
|
20230825,164800,843975430,15510,15510,15510,15510,0
|
|
20230825,164700,843975430,15510,15510,15510,15510,0
|
|
20230825,164600,843975430,15510,15510,15510,15510,0
|
|
20230825,164500,843975430,15510,15510,15510,15510,0
|
|
20230825,164400,843975430,15510,15510,15510,15510,0
|
|
20230825,164300,843975430,15510,15510,15510,15510,0
|
|
20230825,164200,843975430,15510,15510,15510,15510,0
|
|
20230825,164100,843975430,15510,15510,15510,15510,2204
|
|
20230825,164000,843975430,15510,15510,15510,15510,0
|
|
20230825,163900,843975430,15510,15510,15510,15510,0
|
|
20230825,163800,843975430,15510,15510,15510,15510,0
|
|
20230825,163700,843975430,15510,15510,15510,15510,0
|
|
20230825,163600,843975430,15510,15510,15510,15510,0
|
|
20230825,163500,843975430,15510,15510,15510,15510,0
|
|
20230825,163400,843975430,15510,15510,15510,15510,0
|
|
20230825,163300,843975430,15510,15510,15510,15510,0
|
|
20230825,163200,843975430,15510,15510,15510,15510,0
|
|
20230825,163100,843975430,15510,15510,15510,15510,0
|
|
20230825,163000,843975430,15510,15510,15510,15510,0
|
|
20230825,162900,843975430,15510,15510,15510,15510,0
|
|
20230825,162800,843975430,15510,15510,15510,15510,0
|
|
20230825,162700,843975430,15510,15510,15510,15510,0
|
|
20230825,162600,843975430,15510,15510,15510,15510,0
|
|
20230825,162500,843975430,15510,15510,15510,15510,0
|
|
20230825,162400,843975430,15510,15510,15510,15510,0
|
|
20230825,162300,843975430,15510,15510,15510,15510,0
|
|
20230825,162200,843975430,15510,15510,15510,15510,0
|
|
20230825,162100,843975430,15510,15510,15510,15510,0
|
|
20230825,162000,843975430,15510,15510,15510,15510,0
|
|
20230825,161900,843975430,15510,15510,15510,15510,0
|
|
20230825,161800,843975430,15510,15510,15510,15510,0
|
|
20230825,161700,843975430,15510,15510,15510,15510,0
|
|
20230825,161600,843975430,15510,15510,15510,15510,0
|
|
20230825,161500,843975430,15510,15510,15510,15510,0
|
|
20230825,161400,843975430,15510,15510,15510,15510,0
|
|
20230825,161300,843975430,15510,15510,15510,15510,0
|
|
20230825,161200,843975430,15510,15510,15510,15510,0
|
|
20230825,161100,843975430,15510,15510,15510,15510,2204
|
|
20230825,161000,843975430,15510,15510,15510,15510,0
|
|
20230825,160900,843975430,15510,15510,15510,15510,0
|
|
20230825,160800,843975430,15510,15510,15510,15510,0
|
|
20230825,160700,843975430,15510,15510,15510,15510,0
|
|
20230825,160600,843975430,15510,15510,15510,15510,0
|
|
20230825,160500,843975430,15510,15510,15510,15510,0
|
|
20230825,160400,843975430,15510,15510,15510,15510,0
|
|
20230825,160300,843975430,15510,15510,15510,15510,0
|
|
20230825,160200,843975430,15510,15510,15510,15510,0
|
|
20230825,160100,843975430,15510,15510,15510,15510,0
|
|
20230825,160000,843975430,15510,15510,15510,15510,0
|
|
20230825,155900,843975430,15510,15510,15510,15510,0
|
|
20230825,155800,843975430,15510,15510,15510,15510,0
|
|
20230825,155700,843975430,15510,15510,15510,15510,0
|
|
20230825,155600,843975430,15510,15510,15510,15510,0
|
|
20230825,155500,843975430,15510,15510,15510,15510,0
|
|
20230825,155400,843975430,15510,15510,15510,15510,0
|
|
20230825,155300,843975430,15510,15510,15510,15510,0
|
|
20230825,155200,843975430,15510,15510,15510,15510,0
|
|
20230825,155100,843975430,15510,15510,15510,15510,0
|
|
20230825,155000,843975430,15510,15510,15510,15510,0
|
|
20230825,154900,843975430,15510,15510,15510,15510,0
|
|
20230825,154800,843975430,15510,15510,15510,15510,0
|
|
20230825,154700,843975430,15510,15510,15510,15510,0
|
|
20230825,154600,843975430,15510,15510,15510,15510,0
|
|
20230825,154500,843975430,15510,15510,15510,15510,0
|
|
20230825,154400,843975430,15510,15510,15510,15510,0
|
|
20230825,154300,843975430,15510,15510,15510,15510,0
|
|
20230825,154200,843975430,15510,15510,15510,15510,0
|
|
20230825,154100,843975430,15510,15510,15510,15510,2204
|
|
20230825,154000,843975430,15510,15510,15510,15510,0
|
|
20230825,153900,843975430,15510,15510,15510,15510,0
|
|
20230825,153800,843975430,15510,15510,15510,15510,0
|
|
20230825,153700,843975430,15510,15510,15510,15510,0
|
|
20230825,153600,843975430,15510,15510,15510,15510,0
|
|
20230825,153500,843975430,15510,15510,15510,15510,0
|
|
20230825,153400,843975430,15510,15510,15510,15510,0
|
|
20230825,153300,843975430,15510,15510,15510,15510,0
|
|
20230825,153200,843975430,15510,15510,15510,15510,0
|
|
20230825,153100,843975430,15510,15510,15510,15510,0
|
|
20230825,153000,843975430,15510,15510,15510,15510,2204
|
|
20230825,152900,809791390,15530,15530,15530,15530,0
|
|
20230825,152800,809791390,15530,15530,15530,15530,0
|
|
20230825,152700,809791390,15530,15530,15530,15530,0
|
|
20230825,152600,809791390,15530,15530,15530,15530,0
|
|
20230825,152500,809791390,15530,15530,15530,15530,0
|
|
20230825,152400,809791390,15530,15530,15530,15530,0
|
|
20230825,152300,809791390,15530,15530,15530,15530,0
|
|
20230825,152200,809791390,15530,15530,15530,15530,0
|
|
20230825,152100,809791390,15530,15530,15530,15530,0
|
|
20230825,152000,809791390,15530,15530,15530,15530,0
|
|
20230825,151900,809791390,15530,15560,15570,15530,639
|
|
20230825,151800,799855730,15560,15570,15570,15560,8
|
|
20230825,151700,799731220,15570,15570,15570,15570,140
|
|
20230825,151600,797551420,15560,15550,15560,15550,250
|
|
20230825,151500,793663420,15540,15550,15550,15540,3246
|
|
20230825,151400,743188370,15550,15560,15560,15550,400
|
|
20230825,151300,736966370,15550,15650,15650,15550,3450
|
|
20230825,151200,683187060,15620,15620,15620,15620,0
|
|
20230825,151100,683187060,15620,15620,15620,15620,0
|
|
20230825,151000,683187060,15620,15620,15640,15620,190
|
|
20230825,150900,680217400,15620,15640,15640,15620,29
|
|
20230825,150800,679764000,15620,15620,15620,15620,0
|
|
20230825,150700,679764000,15620,15620,15620,15620,0
|
|
20230825,150600,679764000,15620,15640,15640,15620,295
|
|
20230825,150500,675154480,15610,15630,15630,15610,201
|
|
20230825,150400,672014930,15630,15640,15640,15630,58
|
|
20230825,150300,671107960,15670,15640,15670,15640,46
|
|
20230825,150200,670388490,15640,15640,15640,15640,22
|
|
20230825,150100,670044410,15610,15670,15670,15610,1544
|
|
20230825,150000,645903100,15670,15680,15680,15670,22
|
|
20230825,145900,645558350,15680,15680,15680,15680,210
|
|
20230825,145800,642265550,15680,15690,15690,15680,252
|
|
20230825,145700,638312050,15690,15720,15720,15690,1127
|
|
20230825,145600,620611560,15730,15720,15730,15720,130
|
|
20230825,145500,618567860,15720,15750,15750,15720,1891
|
|
20230825,145400,588815940,15750,15740,15760,15740,420
|
|
20230825,145300,582199760,15740,15760,15760,15740,404
|
|
20230825,145200,575836570,15770,15770,15770,15770,7
|
|
20230825,145100,575726180,15770,15770,15770,15770,37
|
|
20230825,145000,575142690,15770,15780,15780,15770,80
|
|
20230825,144900,573880590,15770,15810,15810,15770,210
|
|
20230825,144800,570566030,15810,15810,15810,15810,0
|
|
20230825,144700,570566030,15810,15820,15820,15810,120
|
|
20230825,144600,568668730,15870,15870,15870,15870,0
|
|
20230825,144500,568668730,15870,15870,15870,15870,0
|
|
20230825,144400,568668730,15870,15870,15870,15870,0
|
|
20230825,144300,568668730,15870,15870,15870,15870,0
|
|
20230825,144200,568668730,15870,15870,15870,15870,0
|
|
20230825,144100,568668730,15870,15870,15870,15870,19
|
|
20230825,144000,568367200,15870,15870,15870,15870,5
|
|
20230825,143900,568287850,15870,15870,15870,15870,20
|
|
20230825,143800,567970450,15860,15820,15860,15820,61
|
|
20230825,143700,567003430,15820,15820,15820,15820,9
|
|
20230825,143600,566861050,15820,15820,15820,15820,30
|
|
20230825,143500,566386450,15810,15810,15810,15810,197
|
|
20230825,143400,563271880,15810,15810,15810,15810,20
|
|
20230825,143300,562955680,15790,15790,15790,15790,0
|
|
20230825,143200,562955680,15790,15790,15790,15790,0
|
|
20230825,143100,562955680,15790,15790,15790,15790,0
|
|
20230825,143000,562955680,15790,15790,15790,15790,90
|
|
20230825,142900,561534580,15780,15780,15780,15780,0
|
|
20230825,142800,561534580,15780,15780,15780,15780,0
|
|
20230825,142700,561534580,15780,15780,15780,15780,0
|
|
20230825,142600,561534580,15780,15800,15800,15770,895
|
|
20230825,142500,547403060,15780,15780,15780,15780,2
|
|
20230825,142400,547371500,15780,15800,15800,15780,1002
|
|
20230825,142300,531554660,15800,15800,15800,15800,6
|
|
20230825,142200,531459860,15810,15810,15810,15810,0
|
|
20230825,142100,531459860,15810,15810,15810,15810,19
|
|
20230825,142000,531159470,15810,15810,15810,15810,19
|
|
20230825,141900,530859080,15810,15810,15810,15810,0
|
|
20230825,141800,530859080,15810,15810,15810,15810,50
|
|
20230825,141700,530068580,15810,15810,15810,15810,0
|
|
20230825,141600,530068580,15810,15810,15810,15810,100
|
|
20230825,141500,528487580,15820,15820,15820,15820,23
|
|
20230825,141400,528123720,15820,15820,15820,15820,0
|
|
20230825,141300,528123720,15820,15820,15820,15820,0
|
|
20230825,141200,528123720,15820,15820,15820,15820,0
|
|
20230825,141100,528123720,15820,15840,15840,15820,258
|
|
20230825,141000,524041120,15840,15840,15840,15840,0
|
|
20230825,140900,524041120,15840,15840,15840,15840,0
|
|
20230825,140800,524041120,15840,15840,15840,15840,0
|
|
20230825,140700,524041120,15840,15840,15840,15840,12
|
|
20230825,140600,523851040,15860,15860,15860,15860,0
|
|
20230825,140500,523851040,15860,15860,15860,15860,0
|
|
20230825,140400,523851040,15860,15860,15860,15860,0
|
|
20230825,140300,523851040,15860,15860,15860,15860,0
|
|
20230825,140200,523851040,15860,15860,15860,15860,0
|
|
20230825,140100,523851040,15860,15860,15860,15860,0
|
|
20230825,140000,523851040,15860,15860,15860,15860,0
|
|
20230825,135900,523851040,15860,15860,15860,15860,9
|
|
20230825,135800,523708300,15830,15830,15830,15830,1000
|
|
20230825,135700,507878300,15850,15850,15850,15850,0
|
|
20230825,135600,507878300,15850,15850,15850,15850,0
|
|
20230825,135500,507878300,15850,15850,15850,15850,0
|
|
20230825,135400,507878300,15850,15850,15850,15850,169
|
|
20230825,135300,505199650,15850,15850,15850,15850,0
|
|
20230825,135200,505199650,15850,15850,15850,15850,0
|
|
20230825,135100,505199650,15850,15850,15850,15850,84
|
|
20230825,135000,503868250,15850,15850,15850,15850,0
|
|
20230825,134900,503868250,15850,15850,15850,15850,0
|
|
20230825,134800,503868250,15850,15850,15850,15850,0
|
|
20230825,134700,503868250,15850,15850,15850,15850,0
|
|
20230825,134600,503868250,15850,15850,15850,15850,0
|
|
20230825,134500,503868250,15850,15850,15850,15850,0
|
|
20230825,134400,503868250,15850,15850,15850,15850,0
|
|
20230825,134300,503868250,15850,15850,15850,15850,1
|
|
20230825,134200,503852400,15840,15840,15840,15840,100
|
|
20230825,134100,502268400,15840,15840,15840,15840,0
|
|
20230825,134000,502268400,15840,15840,15840,15840,0
|
|
20230825,133900,502268400,15840,15840,15840,15840,0
|
|
20230825,133800,502268400,15840,15840,15840,15840,323
|
|
20230825,133700,497152080,15810,15810,15810,15810,0
|
|
20230825,133600,497152080,15810,15830,15830,15810,300
|
|
20230825,133500,492406730,15830,15830,15830,15830,54
|
|
20230825,133400,491551910,15840,15840,15840,15840,0
|
|
20230825,133300,491551910,15840,15840,15840,15840,0
|
|
20230825,133200,491551910,15840,15840,15840,15840,0
|
|
20230825,133100,491551910,15840,15840,15840,15840,0
|
|
20230825,133000,491551910,15840,15840,15840,15840,0
|
|
20230825,132900,491551910,15840,15840,15840,15840,0
|
|
20230825,132800,491551910,15840,15840,15840,15840,5
|
|
20230825,132700,491472710,15840,15840,15840,15840,0
|
|
20230825,132600,491472710,15840,15840,15840,15840,50
|
|
20230825,132500,490680710,15840,15840,15840,15840,0
|
|
20230825,132400,490680710,15840,15840,15840,15840,0
|
|
20230825,132300,490680710,15840,15840,15840,15840,81
|
|
20230825,132200,489397670,15830,15830,15830,15830,1
|
|
20230825,132100,489381840,15840,15840,15840,15840,126
|
|
20230825,132000,487386000,15840,15840,15840,15840,0
|
|
20230825,131900,487386000,15840,15840,15840,15840,25
|
|
20230825,131800,486990000,15830,15830,15830,15830,0
|
|
20230825,131700,486990000,15830,15830,15830,15830,0
|
|
20230825,131600,486990000,15830,15830,15830,15830,0
|
|
20230825,131500,486990000,15830,15840,15840,15830,75
|
|
20230825,131400,485802220,15830,15830,15830,15830,0
|
|
20230825,131300,485802220,15830,15830,15830,15830,0
|
|
20230825,131200,485802220,15830,15830,15830,15830,0
|
|
20230825,131100,485802220,15830,15830,15830,15830,0
|
|
20230825,131000,485802220,15830,15830,15830,15830,1
|
|
20230825,130900,485786390,15850,15850,15850,15850,0
|
|
20230825,130800,485786390,15850,15850,15850,15850,5
|
|
20230825,130700,485707140,15850,15850,15850,15850,0
|
|
20230825,130600,485707140,15850,15850,15850,15850,10
|
|
20230825,130500,485548640,15850,15850,15850,15850,0
|
|
20230825,130400,485548640,15850,15850,15850,15850,0
|
|
20230825,130300,485548640,15850,15850,15850,15850,1
|
|
20230825,130200,485532790,15850,15850,15850,15850,0
|
|
20230825,130100,485532790,15850,15850,15850,15850,0
|
|
20230825,130000,485532790,15850,15850,15850,15850,11
|
|
20230825,125900,485358440,15810,15810,15810,15810,0
|
|
20230825,125800,485358440,15810,15810,15810,15810,7
|
|
20230825,125700,485247770,15810,15810,15810,15810,10
|
|
20230825,125600,485089670,15800,15800,15800,15800,30
|
|
20230825,125500,484615670,15810,15810,15810,15810,0
|
|
20230825,125400,484615670,15810,15810,15810,15810,30
|
|
20230825,125300,484141370,15810,15810,15810,15810,0
|
|
20230825,125200,484141370,15810,15810,15810,15810,0
|
|
20230825,125100,484141370,15810,15810,15810,15810,0
|
|
20230825,125000,484141370,15810,15810,15810,15810,0
|
|
20230825,124900,484141370,15810,15810,15810,15810,0
|
|
20230825,124800,484141370,15810,15810,15810,15810,10
|
|
20230825,124700,483983270,15800,15800,15800,15800,0
|
|
20230825,124600,483983270,15800,15800,15800,15800,0
|
|
20230825,124500,483983270,15800,15810,15810,15800,452
|
|
20230825,124400,476840910,15820,15810,15820,15810,2
|
|
20230825,124300,476809280,15810,15810,15810,15810,23
|
|
20230825,124200,476445650,15810,15810,15810,15810,12
|
|
20230825,124100,476255930,15800,15800,15800,15800,0
|
|
20230825,124000,476255930,15800,15810,15810,15800,227
|
|
20230825,123900,472669320,15830,15830,15830,15830,0
|
|
20230825,123800,472669320,15830,15830,15830,15830,1
|
|
20230825,123700,472653490,15860,15860,15860,15860,10
|
|
20230825,123600,472494890,15860,15860,15860,15860,11
|
|
20230825,123500,472320430,15860,15860,15860,15860,0
|
|
20230825,123400,472320430,15860,15860,15860,15860,0
|
|
20230825,123300,472320430,15860,15860,15860,15860,0
|
|
20230825,123200,472320430,15860,15860,15860,15860,0
|
|
20230825,123100,472320430,15860,15860,15860,15860,0
|
|
20230825,123000,472320430,15860,15860,15860,15860,11
|
|
20230825,122900,472145970,15860,15860,15860,15860,0
|
|
20230825,122800,472145970,15860,15860,15860,15860,0
|
|
20230825,122700,472145970,15860,15860,15860,15860,0
|
|
20230825,122600,472145970,15860,15860,15860,15860,0
|
|
20230825,122500,472145970,15860,15860,15860,15860,0
|
|
20230825,122400,472145970,15860,15860,15860,15860,11
|
|
20230825,122300,471971510,15850,15850,15850,15850,0
|
|
20230825,122200,471971510,15850,15850,15850,15850,0
|
|
20230825,122100,471971510,15850,15850,15850,15850,0
|
|
20230825,122000,471971510,15850,15850,15850,15850,412
|
|
20230825,121900,465441310,15850,15850,15850,15850,40
|
|
20230825,121800,464807310,15850,15860,15860,15850,21
|
|
20230825,121700,464474350,15800,15830,15830,15800,500
|
|
20230825,121600,456567400,15830,15830,15830,15830,0
|
|
20230825,121500,456567400,15830,15830,15830,15830,0
|
|
20230825,121400,456567400,15830,15830,15830,15830,0
|
|
20230825,121300,456567400,15830,15830,15830,15830,1
|
|
20230825,121200,456551570,15870,15830,15870,15830,16
|
|
20230825,121100,456297910,15830,15830,15830,15830,17
|
|
20230825,121000,456028800,15820,15820,15830,15820,120
|
|
20230825,120900,454129400,15820,15830,15830,15820,362
|
|
20230825,120800,448400390,15830,15830,15830,15830,83
|
|
20230825,120700,447086500,15810,15810,15810,15810,0
|
|
20230825,120600,447086500,15810,15810,15810,15810,0
|
|
20230825,120500,447086500,15810,15810,15810,15810,0
|
|
20230825,120400,447086500,15810,15810,15810,15810,0
|
|
20230825,120300,447086500,15810,15810,15810,15810,0
|
|
20230825,120200,447086500,15810,15810,15810,15810,0
|
|
20230825,120100,447086500,15810,15810,15810,15810,0
|
|
20230825,120000,447086500,15810,15810,15810,15810,0
|
|
20230825,115900,447086500,15810,15810,15810,15810,0
|
|
20230825,115800,447086500,15810,15810,15810,15810,0
|
|
20230825,115700,447086500,15810,15810,15810,15810,0
|
|
20230825,115600,447086500,15810,15810,15810,15810,0
|
|
20230825,115500,447086500,15810,15810,15810,15810,0
|
|
20230825,115400,447086500,15810,15810,15810,15810,30
|
|
20230825,115300,446612200,15860,15860,15860,15860,0
|
|
20230825,115200,446612200,15860,15860,15860,15860,0
|
|
20230825,115100,446612200,15860,15860,15860,15860,0
|
|
20230825,115000,446612200,15860,15860,15860,15860,0
|
|
20230825,114900,446612200,15860,15860,15860,15860,0
|
|
20230825,114800,446612200,15860,15860,15860,15860,1
|
|
20230825,114700,446596340,15860,15860,15860,15860,0
|
|
20230825,114600,446596340,15860,15860,15860,15860,0
|
|
20230825,114500,446596340,15860,15860,15860,15860,0
|
|
20230825,114400,446596340,15860,15860,15860,15860,1
|
|
20230825,114300,446580480,15860,15860,15860,15860,0
|
|
20230825,114200,446580480,15860,15860,15860,15860,20
|
|
20230825,114100,446263280,15800,15800,15800,15800,0
|
|
20230825,114000,446263280,15800,15800,15800,15800,250
|
|
20230825,113900,442313280,15800,15800,15800,15800,0
|
|
20230825,113800,442313280,15800,15800,15800,15800,0
|
|
20230825,113700,442313280,15800,15800,15800,15800,0
|
|
20230825,113600,442313280,15800,15800,15800,15800,0
|
|
20230825,113500,442313280,15800,15800,15800,15800,0
|
|
20230825,113400,442313280,15800,15810,15810,15800,2313
|
|
20230825,113300,405758950,15820,15820,15820,15820,0
|
|
20230825,113200,405758950,15820,15820,15820,15820,0
|
|
20230825,113100,405758950,15820,15820,15820,15820,592
|
|
20230825,113000,396393510,15830,15830,15830,15830,562
|
|
20230825,112900,387497050,15830,15830,15830,15830,2
|
|
20230825,112800,387465390,15870,15870,15870,15870,0
|
|
20230825,112700,387465390,15870,15870,15870,15870,0
|
|
20230825,112600,387465390,15870,15870,15870,15870,112
|
|
20230825,112500,385687950,15870,15870,15870,15870,231
|
|
20230825,112400,382021980,15860,15860,15860,15860,0
|
|
20230825,112300,382021980,15860,15860,15860,15860,1
|
|
20230825,112200,382006120,15870,15830,15870,15830,209
|
|
20230825,112100,378697290,15850,15850,15850,15850,0
|
|
20230825,112000,378697290,15850,15850,15850,15850,0
|
|
20230825,111900,378697290,15850,15830,15850,15830,3
|
|
20230825,111800,378649780,15840,15840,15840,15840,0
|
|
20230825,111700,378649780,15840,15840,15840,15840,1000
|
|
20230825,111600,362809780,15840,15840,15840,15840,0
|
|
20230825,111500,362809780,15840,15840,15840,15840,0
|
|
20230825,111400,362809780,15840,15840,15840,15840,34
|
|
20230825,111300,362271220,15880,15880,15880,15880,0
|
|
20230825,111200,362271220,15880,15880,15880,15880,0
|
|
20230825,111100,362271220,15880,15880,15880,15880,0
|
|
20230825,111000,362271220,15880,15880,15880,15880,94
|
|
20230825,110900,360778500,15840,15870,15870,15840,444
|
|
20230825,110800,353744270,15880,15880,15880,15880,6
|
|
20230825,110700,353648990,15880,15880,15880,15880,0
|
|
20230825,110600,353648990,15880,15880,15880,15880,0
|
|
20230825,110500,353648990,15880,15880,15880,15880,0
|
|
20230825,110400,353648990,15880,15880,15880,15880,1
|
|
20230825,110300,353633110,15880,15880,15880,15880,0
|
|
20230825,110200,353633110,15880,15880,15880,15880,1
|
|
20230825,110100,353617230,15880,15880,15880,15880,0
|
|
20230825,110000,353617230,15880,15880,15880,15880,1
|
|
20230825,105900,353601350,15900,15900,15900,15900,0
|
|
20230825,105800,353601350,15900,15900,15900,15900,0
|
|
20230825,105700,353601350,15900,15900,15900,15900,0
|
|
20230825,105600,353601350,15900,15900,15900,15900,0
|
|
20230825,105500,353601350,15900,15900,15900,15900,0
|
|
20230825,105400,353601350,15900,15900,15900,15900,0
|
|
20230825,105300,353601350,15900,15900,15900,15900,0
|
|
20230825,105200,353601350,15900,15900,15900,15900,0
|
|
20230825,105100,353601350,15900,15900,15900,15900,0
|
|
20230825,105000,353601350,15900,15900,15900,15900,8
|
|
20230825,104900,353474150,15840,15840,15840,15840,100
|
|
20230825,104800,351890150,15840,15840,15840,15840,0
|
|
20230825,104700,351890150,15840,15840,15840,15840,0
|
|
20230825,104600,351890150,15840,15840,15840,15840,0
|
|
20230825,104500,351890150,15840,15840,15840,15840,0
|
|
20230825,104400,351890150,15840,15840,15840,15840,0
|
|
20230825,104300,351890150,15840,15840,15840,15840,0
|
|
20230825,104200,351890150,15840,15840,15840,15840,0
|
|
20230825,104100,351890150,15840,15840,15840,15840,0
|
|
20230825,104000,351890150,15840,15840,15840,15840,0
|
|
20230825,103900,351890150,15840,15840,15840,15840,0
|
|
20230825,103800,351890150,15840,15840,15840,15840,0
|
|
20230825,103700,351890150,15840,15840,15840,15840,0
|
|
20230825,103600,351890150,15840,15840,15840,15840,110
|
|
20230825,103500,350147750,15840,15840,15840,15840,200
|
|
20230825,103400,346979750,15840,15850,15850,15840,561
|
|
20230825,103300,338089840,15860,15860,15860,15860,0
|
|
20230825,103200,338089840,15860,15860,15860,15860,200
|
|
20230825,103100,334917840,15860,15860,15860,15860,0
|
|
20230825,103000,334917840,15860,15870,15870,15860,75
|
|
20230825,102900,333728310,15870,15870,15870,15870,0
|
|
20230825,102800,333728310,15870,15870,15870,15870,2
|
|
20230825,102700,333696570,15870,15870,15870,15870,137
|
|
20230825,102600,331522380,15870,15870,15870,15870,0
|
|
20230825,102500,331522380,15870,15870,15870,15870,49
|
|
20230825,102400,330744750,15850,15850,15850,15850,0
|
|
20230825,102300,330744750,15850,15850,15850,15850,0
|
|
20230825,102200,330744750,15850,15850,15850,15850,0
|
|
20230825,102100,330744750,15850,15850,15850,15850,0
|
|
20230825,102000,330744750,15850,15850,15850,15850,0
|
|
20230825,101900,330744750,15850,15850,15850,15850,140
|
|
20230825,101800,328525750,15910,15900,15910,15900,9
|
|
20230825,101700,328382620,15840,15840,15840,15840,200
|
|
20230825,101600,325214620,15820,15820,15820,15820,0
|
|
20230825,101500,325214620,15820,15820,15820,15820,0
|
|
20230825,101400,325214620,15820,15810,15820,15810,301
|
|
20230825,101300,320452810,15900,15900,15900,15900,1
|
|
20230825,101200,320436910,15810,15810,15810,15810,214
|
|
20230825,101100,317053570,15810,15810,15810,15810,0
|
|
20230825,101000,317053570,15810,15810,15810,15810,300
|
|
20230825,100900,312310570,15810,15810,15810,15810,0
|
|
20230825,100800,312310570,15810,15810,15810,15810,105
|
|
20230825,100700,310650520,15810,15810,15810,15810,40
|
|
20230825,100600,310018120,15810,15810,15810,15810,0
|
|
20230825,100500,310018120,15810,15840,15840,15810,801
|
|
20230825,100400,297344730,15840,15840,15840,15840,174
|
|
20230825,100300,294588570,15850,15860,15890,15850,1313
|
|
20230825,100200,273772530,15860,15860,15860,15860,0
|
|
20230825,100100,273772530,15860,15860,15860,15860,122
|
|
20230825,100000,271837610,15860,15860,15860,15860,331
|
|
20230825,095900,266587950,15860,15860,15860,15860,0
|
|
20230825,095800,266587950,15860,15860,15860,15860,97
|
|
20230825,095700,265049530,15860,15860,15860,15860,0
|
|
20230825,095600,265049530,15860,15860,15860,15860,8
|
|
20230825,095500,264922650,15850,15850,15850,15850,0
|
|
20230825,095400,264922650,15850,15860,15860,15850,97
|
|
20230825,095300,263384260,15860,15860,15860,15860,1
|
|
20230825,095200,263368400,15860,15860,15860,15860,189
|
|
20230825,095100,260370860,15860,15860,15860,15860,0
|
|
20230825,095000,260370860,15860,15860,15860,15860,0
|
|
20230825,094900,260370860,15860,15860,15860,15860,0
|
|
20230825,094800,260370860,15860,15860,15860,15860,0
|
|
20230825,094700,260370860,15860,15860,15860,15860,50
|
|
20230825,094600,259577860,15850,15890,15890,15850,19
|
|
20230825,094500,259276670,15890,15890,15890,15890,1
|
|
20230825,094400,259260780,15900,15900,15900,15900,0
|
|
20230825,094300,259260780,15900,15850,15900,15850,27
|
|
20230825,094200,258831930,15850,15850,15850,15850,2
|
|
20230825,094100,258800230,15850,15850,15850,15850,4
|
|
20230825,094000,258736830,15840,15850,15930,15840,1539
|
|
20230825,093900,234278810,15840,15830,15840,15830,3
|
|
20230825,093800,234231300,15820,15820,15820,15810,52
|
|
20230825,093700,233408680,15820,15820,15820,15820,4
|
|
20230825,093600,233345400,15820,15810,15820,15810,5
|
|
20230825,093500,233266330,15810,15810,15810,15810,3
|
|
20230825,093400,233218900,15810,15820,15820,15810,4
|
|
20230825,093300,233155640,15850,15800,15850,15800,299
|
|
20230825,093200,228418130,15800,15800,15800,15800,3
|
|
20230825,093100,228370730,15820,15800,15820,15800,7
|
|
20230825,093000,228260030,15800,15800,15800,15800,35
|
|
20230825,092900,227707030,15790,15790,15800,15790,317
|
|
20230825,092800,222701590,15790,15800,15820,15780,1148
|
|
20230825,092700,204569010,15800,15790,15830,15790,285
|
|
20230825,092600,200065920,15800,15820,15830,15800,3425
|
|
20230825,092500,145949440,15830,15830,15830,15820,53
|
|
20230825,092400,145110470,15830,15860,15880,15830,2786
|
|
20230825,092300,100949580,15860,15890,15890,15860,1269
|
|
20230825,092200,80807090,15900,15920,15920,15900,2027
|
|
20230825,092100,48548270,15930,15940,15940,15930,335
|
|
20230825,092000,43211660,15950,15930,15950,15930,38
|
|
20230825,091900,42605770,15930,15930,15930,15930,4
|
|
20230825,091800,42542050,15920,15920,15950,15920,79
|
|
20230825,091700,41283980,15930,15960,15960,15920,327
|
|
20230825,091600,36072700,15960,15960,15970,15960,20
|
|
20230825,091500,35753470,15960,15960,15960,15960,120
|
|
20230825,091400,33838270,15980,15980,15980,15980,81
|
|
20230825,091300,32543890,15990,15960,15990,15960,3
|
|
20230825,091200,32495950,15950,15950,15950,15950,0
|
|
20230825,091100,32495950,15950,15950,15950,15950,2
|
|
20230825,091000,32464050,15960,15960,15960,15960,44
|
|
20230825,090900,31761810,15960,15960,15960,15960,2
|
|
20230825,090800,31729890,15960,15960,15960,15960,28
|
|
20230825,090700,31283010,16000,16000,16000,16000,5
|
|
20230825,090600,31203010,16000,16000,16000,16000,30
|
|
20230825,090500,30723010,16060,15960,16060,15960,719
|
|
20230825,090400,19233460,15960,15930,15960,15930,11
|
|
20230825,090300,19057960,15920,15930,15930,15920,236
|
|
20230825,090200,15299650,15930,15940,15940,15930,154
|
|
20230825,090100,12846410,15930,15970,15970,15930,53
|
|
20230825,090000,12002030,15970,15940,15970,15930,753
|