683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,202000,1029136740,12240,12240,12240,12240,1483
|
|
20230825,201900,1029136740,12240,12240,12240,12240,0
|
|
20230825,201800,1029136740,12240,12240,12240,12240,0
|
|
20230825,201700,1029136740,12240,12240,12240,12240,0
|
|
20230825,201600,1029136740,12240,12240,12240,12240,0
|
|
20230825,201500,1029136740,12240,12240,12240,12240,0
|
|
20230825,201400,1029136740,12240,12240,12240,12240,0
|
|
20230825,201300,1029136740,12240,12240,12240,12240,0
|
|
20230825,201200,1029136740,12240,12240,12240,12240,0
|
|
20230825,201100,1029136740,12240,12240,12240,12240,0
|
|
20230825,201000,1029136740,12240,12240,12240,12240,0
|
|
20230825,200900,1029136740,12240,12240,12240,12240,0
|
|
20230825,200800,1029136740,12240,12240,12240,12240,0
|
|
20230825,200700,1029136740,12240,12240,12240,12240,0
|
|
20230825,200600,1029136740,12240,12240,12240,12240,0
|
|
20230825,200500,1029136740,12240,12240,12240,12240,0
|
|
20230825,200400,1029136740,12240,12240,12240,12240,0
|
|
20230825,200300,1029136740,12240,12240,12240,12240,0
|
|
20230825,200200,1029136740,12240,12240,12240,12240,0
|
|
20230825,200100,1029136740,12240,12240,12240,12240,0
|
|
20230825,200000,1029136740,12240,12240,12240,12240,0
|
|
20230825,195900,1029136740,12240,12240,12240,12240,0
|
|
20230825,195800,1029136740,12240,12240,12240,12240,0
|
|
20230825,195700,1029136740,12240,12240,12240,12240,0
|
|
20230825,195600,1029136740,12240,12240,12240,12240,0
|
|
20230825,195500,1029136740,12240,12240,12240,12240,0
|
|
20230825,195400,1029136740,12240,12240,12240,12240,0
|
|
20230825,195300,1029136740,12240,12240,12240,12240,0
|
|
20230825,195200,1029136740,12240,12240,12240,12240,0
|
|
20230825,195100,1029136740,12240,12240,12240,12240,0
|
|
20230825,195000,1029136740,12240,12240,12240,12240,1483
|
|
20230825,194900,1029136740,12240,12240,12240,12240,0
|
|
20230825,194800,1029136740,12240,12240,12240,12240,0
|
|
20230825,194700,1029136740,12240,12240,12240,12240,0
|
|
20230825,194600,1029136740,12240,12240,12240,12240,0
|
|
20230825,194500,1029136740,12240,12240,12240,12240,0
|
|
20230825,194400,1029136740,12240,12240,12240,12240,0
|
|
20230825,194300,1029136740,12240,12240,12240,12240,0
|
|
20230825,194200,1029136740,12240,12240,12240,12240,0
|
|
20230825,194100,1029136740,12240,12240,12240,12240,0
|
|
20230825,194000,1029136740,12240,12240,12240,12240,0
|
|
20230825,193900,1029136740,12240,12240,12240,12240,0
|
|
20230825,193800,1029136740,12240,12240,12240,12240,0
|
|
20230825,193700,1029136740,12240,12240,12240,12240,0
|
|
20230825,193600,1029136740,12240,12240,12240,12240,0
|
|
20230825,193500,1029136740,12240,12240,12240,12240,0
|
|
20230825,193400,1029136740,12240,12240,12240,12240,0
|
|
20230825,193300,1029136740,12240,12240,12240,12240,0
|
|
20230825,193200,1029136740,12240,12240,12240,12240,0
|
|
20230825,193100,1029136740,12240,12240,12240,12240,0
|
|
20230825,193000,1029136740,12240,12240,12240,12240,0
|
|
20230825,192900,1029136740,12240,12240,12240,12240,0
|
|
20230825,192800,1029136740,12240,12240,12240,12240,0
|
|
20230825,192700,1029136740,12240,12240,12240,12240,0
|
|
20230825,192600,1029136740,12240,12240,12240,12240,0
|
|
20230825,192500,1029136740,12240,12240,12240,12240,0
|
|
20230825,192400,1029136740,12240,12240,12240,12240,0
|
|
20230825,192300,1029136740,12240,12240,12240,12240,0
|
|
20230825,192200,1029136740,12240,12240,12240,12240,0
|
|
20230825,192100,1029136740,12240,12240,12240,12240,0
|
|
20230825,192000,1029136740,12240,12240,12240,12240,1483
|
|
20230825,191900,1029136740,12240,12240,12240,12240,0
|
|
20230825,191800,1029136740,12240,12240,12240,12240,0
|
|
20230825,191700,1029136740,12240,12240,12240,12240,0
|
|
20230825,191600,1029136740,12240,12240,12240,12240,0
|
|
20230825,191500,1029136740,12240,12240,12240,12240,0
|
|
20230825,191400,1029136740,12240,12240,12240,12240,0
|
|
20230825,191300,1029136740,12240,12240,12240,12240,0
|
|
20230825,191200,1029136740,12240,12240,12240,12240,0
|
|
20230825,191100,1029136740,12240,12240,12240,12240,0
|
|
20230825,191000,1029136740,12240,12240,12240,12240,0
|
|
20230825,190900,1029136740,12240,12240,12240,12240,0
|
|
20230825,190800,1029136740,12240,12240,12240,12240,0
|
|
20230825,190700,1029136740,12240,12240,12240,12240,0
|
|
20230825,190600,1029136740,12240,12240,12240,12240,0
|
|
20230825,190500,1029136740,12240,12240,12240,12240,0
|
|
20230825,190400,1029136740,12240,12240,12240,12240,0
|
|
20230825,190300,1029136740,12240,12240,12240,12240,0
|
|
20230825,190200,1029136740,12240,12240,12240,12240,0
|
|
20230825,190100,1029136740,12240,12240,12240,12240,0
|
|
20230825,190000,1029136740,12240,12240,12240,12240,0
|
|
20230825,185900,1029136740,12240,12240,12240,12240,0
|
|
20230825,185800,1029136740,12240,12240,12240,12240,0
|
|
20230825,185700,1029136740,12240,12240,12240,12240,0
|
|
20230825,185600,1029136740,12240,12240,12240,12240,0
|
|
20230825,185500,1029136740,12240,12240,12240,12240,0
|
|
20230825,185400,1029136740,12240,12240,12240,12240,0
|
|
20230825,185300,1029136740,12240,12240,12240,12240,0
|
|
20230825,185200,1029136740,12240,12240,12240,12240,0
|
|
20230825,185100,1029136740,12240,12240,12240,12240,0
|
|
20230825,185000,1029136740,12240,12240,12240,12240,1483
|
|
20230825,184900,1029136740,12240,12240,12240,12240,0
|
|
20230825,184800,1029136740,12240,12240,12240,12240,0
|
|
20230825,184700,1029136740,12240,12240,12240,12240,0
|
|
20230825,184600,1029136740,12240,12240,12240,12240,0
|
|
20230825,184500,1029136740,12240,12240,12240,12240,0
|
|
20230825,184400,1029136740,12240,12240,12240,12240,0
|
|
20230825,184300,1029136740,12240,12240,12240,12240,0
|
|
20230825,184200,1029136740,12240,12240,12240,12240,0
|
|
20230825,184100,1029136740,12240,12240,12240,12240,0
|
|
20230825,184000,1029136740,12240,12240,12240,12240,0
|
|
20230825,183900,1029136740,12240,12240,12240,12240,0
|
|
20230825,183800,1029136740,12240,12240,12240,12240,0
|
|
20230825,183700,1029136740,12240,12240,12240,12240,0
|
|
20230825,183600,1029136740,12240,12240,12240,12240,0
|
|
20230825,183500,1029136740,12240,12240,12240,12240,0
|
|
20230825,183400,1029136740,12240,12240,12240,12240,0
|
|
20230825,183300,1029136740,12240,12240,12240,12240,0
|
|
20230825,183200,1029136740,12240,12240,12240,12240,0
|
|
20230825,183100,1029136740,12240,12240,12240,12240,0
|
|
20230825,183000,1029136740,12240,12240,12240,12240,0
|
|
20230825,182900,1029136740,12240,12240,12240,12240,0
|
|
20230825,182800,1029136740,12240,12240,12240,12240,0
|
|
20230825,182700,1029136740,12240,12240,12240,12240,0
|
|
20230825,182600,1029136740,12240,12240,12240,12240,0
|
|
20230825,182500,1029136740,12240,12240,12240,12240,0
|
|
20230825,182400,1029136740,12240,12240,12240,12240,0
|
|
20230825,182300,1029136740,12240,12240,12240,12240,0
|
|
20230825,182200,1029136740,12240,12240,12240,12240,0
|
|
20230825,182100,1029136740,12240,12240,12240,12240,0
|
|
20230825,182000,1029136740,12240,12240,12240,12240,1483
|
|
20230825,181900,1029136740,12240,12240,12240,12240,0
|
|
20230825,181800,1029136740,12240,12240,12240,12240,0
|
|
20230825,181700,1029136740,12240,12240,12240,12240,0
|
|
20230825,181600,1029136740,12240,12240,12240,12240,0
|
|
20230825,181500,1029136740,12240,12240,12240,12240,0
|
|
20230825,181400,1029136740,12240,12240,12240,12240,0
|
|
20230825,181300,1029136740,12240,12240,12240,12240,0
|
|
20230825,181200,1029136740,12240,12240,12240,12240,0
|
|
20230825,181100,1029136740,12240,12240,12240,12240,0
|
|
20230825,181000,1029136740,12240,12240,12240,12240,0
|
|
20230825,180900,1029136740,12240,12240,12240,12240,0
|
|
20230825,180800,1029136740,12240,12240,12240,12240,0
|
|
20230825,180700,1029136740,12240,12240,12240,12240,0
|
|
20230825,180600,1029136740,12240,12240,12240,12240,0
|
|
20230825,180500,1029136740,12240,12240,12240,12240,0
|
|
20230825,180400,1029136740,12240,12240,12240,12240,0
|
|
20230825,180300,1029136740,12240,12240,12240,12240,0
|
|
20230825,180200,1029136740,12240,12240,12240,12240,0
|
|
20230825,180100,1029136740,12240,12240,12240,12240,0
|
|
20230825,180000,1029136740,12240,12240,12240,12240,0
|
|
20230825,175900,1029136740,12240,12240,12240,12240,0
|
|
20230825,175800,1029136740,12240,12240,12240,12240,0
|
|
20230825,175700,1029136740,12240,12240,12240,12240,0
|
|
20230825,175600,1029136740,12240,12240,12240,12240,0
|
|
20230825,175500,1029136740,12240,12240,12240,12240,0
|
|
20230825,175400,1029136740,12240,12240,12240,12240,0
|
|
20230825,175300,1029136740,12240,12240,12240,12240,0
|
|
20230825,175200,1029136740,12240,12240,12240,12240,0
|
|
20230825,175100,1029136740,12240,12240,12240,12240,0
|
|
20230825,175000,1029136740,12240,12240,12240,12240,1483
|
|
20230825,174900,1029136740,12240,12240,12240,12240,0
|
|
20230825,174800,1029136740,12240,12240,12240,12240,0
|
|
20230825,174700,1029136740,12240,12240,12240,12240,0
|
|
20230825,174600,1029136740,12240,12240,12240,12240,0
|
|
20230825,174500,1029136740,12240,12240,12240,12240,0
|
|
20230825,174400,1029136740,12240,12240,12240,12240,0
|
|
20230825,174300,1029136740,12240,12240,12240,12240,0
|
|
20230825,174200,1029136740,12240,12240,12240,12240,0
|
|
20230825,174100,1029136740,12240,12240,12240,12240,0
|
|
20230825,174000,1029136740,12240,12240,12240,12240,0
|
|
20230825,173900,1029136740,12240,12240,12240,12240,0
|
|
20230825,173800,1029136740,12240,12240,12240,12240,0
|
|
20230825,173700,1029136740,12240,12240,12240,12240,0
|
|
20230825,173600,1029136740,12240,12240,12240,12240,0
|
|
20230825,173500,1029136740,12240,12240,12240,12240,0
|
|
20230825,173400,1029136740,12240,12240,12240,12240,0
|
|
20230825,173300,1029136740,12240,12240,12240,12240,0
|
|
20230825,173200,1029136740,12240,12240,12240,12240,0
|
|
20230825,173100,1029136740,12240,12240,12240,12240,0
|
|
20230825,173000,1029136740,12240,12240,12240,12240,0
|
|
20230825,172900,1029136740,12240,12240,12240,12240,0
|
|
20230825,172800,1029136740,12240,12240,12240,12240,0
|
|
20230825,172700,1029136740,12240,12240,12240,12240,0
|
|
20230825,172600,1029136740,12240,12240,12240,12240,0
|
|
20230825,172500,1029136740,12240,12240,12240,12240,0
|
|
20230825,172400,1029136740,12240,12240,12240,12240,0
|
|
20230825,172300,1029136740,12240,12240,12240,12240,0
|
|
20230825,172200,1029136740,12240,12240,12240,12240,0
|
|
20230825,172100,1029136740,12240,12240,12240,12240,0
|
|
20230825,172000,1029136740,12240,12240,12240,12240,1483
|
|
20230825,171900,1029136740,12240,12240,12240,12240,0
|
|
20230825,171800,1029136740,12240,12240,12240,12240,0
|
|
20230825,171700,1029136740,12240,12240,12240,12240,0
|
|
20230825,171600,1029136740,12240,12240,12240,12240,0
|
|
20230825,171500,1029136740,12240,12240,12240,12240,0
|
|
20230825,171400,1029136740,12240,12240,12240,12240,0
|
|
20230825,171300,1029136740,12240,12240,12240,12240,0
|
|
20230825,171200,1029136740,12240,12240,12240,12240,0
|
|
20230825,171100,1029136740,12240,12240,12240,12240,0
|
|
20230825,171000,1029136740,12240,12240,12240,12240,0
|
|
20230825,170900,1029136740,12240,12240,12240,12240,0
|
|
20230825,170800,1029136740,12240,12240,12240,12240,0
|
|
20230825,170700,1029136740,12240,12240,12240,12240,0
|
|
20230825,170600,1029136740,12240,12240,12240,12240,0
|
|
20230825,170500,1029136740,12240,12240,12240,12240,0
|
|
20230825,170400,1029136740,12240,12240,12240,12240,0
|
|
20230825,170300,1029136740,12240,12240,12240,12240,0
|
|
20230825,170200,1029136740,12240,12240,12240,12240,0
|
|
20230825,170100,1029136740,12240,12240,12240,12240,0
|
|
20230825,170000,1029136740,12240,12240,12240,12240,0
|
|
20230825,165900,1029136740,12240,12240,12240,12240,0
|
|
20230825,165800,1029136740,12240,12240,12240,12240,0
|
|
20230825,165700,1029136740,12240,12240,12240,12240,0
|
|
20230825,165600,1029136740,12240,12240,12240,12240,0
|
|
20230825,165500,1029136740,12240,12240,12240,12240,0
|
|
20230825,165400,1029136740,12240,12240,12240,12240,0
|
|
20230825,165300,1029136740,12240,12240,12240,12240,0
|
|
20230825,165200,1029136740,12240,12240,12240,12240,0
|
|
20230825,165100,1029136740,12240,12240,12240,12240,0
|
|
20230825,165000,1029136740,12240,12240,12240,12240,1483
|
|
20230825,164900,1029136740,12240,12240,12240,12240,0
|
|
20230825,164800,1029136740,12240,12240,12240,12240,0
|
|
20230825,164700,1029136740,12240,12240,12240,12240,0
|
|
20230825,164600,1029136740,12240,12240,12240,12240,0
|
|
20230825,164500,1029136740,12240,12240,12240,12240,0
|
|
20230825,164400,1029136740,12240,12240,12240,12240,0
|
|
20230825,164300,1029136740,12240,12240,12240,12240,0
|
|
20230825,164200,1029136740,12240,12240,12240,12240,0
|
|
20230825,164100,1029136740,12240,12240,12240,12240,0
|
|
20230825,164000,1029136740,12240,12240,12240,12240,0
|
|
20230825,163900,1029136740,12240,12240,12240,12240,0
|
|
20230825,163800,1029136740,12240,12240,12240,12240,0
|
|
20230825,163700,1029136740,12240,12240,12240,12240,0
|
|
20230825,163600,1029136740,12240,12240,12240,12240,0
|
|
20230825,163500,1029136740,12240,12240,12240,12240,0
|
|
20230825,163400,1029136740,12240,12240,12240,12240,0
|
|
20230825,163300,1029136740,12240,12240,12240,12240,0
|
|
20230825,163200,1029136740,12240,12240,12240,12240,0
|
|
20230825,163100,1029136740,12240,12240,12240,12240,0
|
|
20230825,163000,1029136740,12240,12240,12240,12240,0
|
|
20230825,162900,1029136740,12240,12240,12240,12240,0
|
|
20230825,162800,1029136740,12240,12240,12240,12240,0
|
|
20230825,162700,1029136740,12240,12240,12240,12240,0
|
|
20230825,162600,1029136740,12240,12240,12240,12240,0
|
|
20230825,162500,1029136740,12240,12240,12240,12240,0
|
|
20230825,162400,1029136740,12240,12240,12240,12240,0
|
|
20230825,162300,1029136740,12240,12240,12240,12240,0
|
|
20230825,162200,1029136740,12240,12240,12240,12240,0
|
|
20230825,162100,1029136740,12240,12240,12240,12240,0
|
|
20230825,162000,1029136740,12240,12240,12240,12240,1483
|
|
20230825,161900,1029136740,12240,12240,12240,12240,0
|
|
20230825,161800,1029136740,12240,12240,12240,12240,0
|
|
20230825,161700,1029136740,12240,12240,12240,12240,0
|
|
20230825,161600,1029136740,12240,12240,12240,12240,0
|
|
20230825,161500,1029136740,12240,12240,12240,12240,0
|
|
20230825,161400,1029136740,12240,12240,12240,12240,0
|
|
20230825,161300,1029136740,12240,12240,12240,12240,0
|
|
20230825,161200,1029136740,12240,12240,12240,12240,0
|
|
20230825,161100,1029136740,12240,12240,12240,12240,0
|
|
20230825,161000,1029136740,12240,12240,12240,12240,0
|
|
20230825,160900,1029136740,12240,12240,12240,12240,0
|
|
20230825,160800,1029136740,12240,12240,12240,12240,0
|
|
20230825,160700,1029136740,12240,12240,12240,12240,0
|
|
20230825,160600,1029136740,12240,12240,12240,12240,0
|
|
20230825,160500,1029136740,12240,12240,12240,12240,0
|
|
20230825,160400,1029136740,12240,12240,12240,12240,0
|
|
20230825,160300,1029136740,12240,12240,12240,12240,0
|
|
20230825,160200,1029136740,12240,12240,12240,12240,0
|
|
20230825,160100,1029136740,12240,12240,12240,12240,0
|
|
20230825,160000,1029136740,12240,12240,12240,12240,0
|
|
20230825,155900,1029136740,12240,12240,12240,12240,0
|
|
20230825,155800,1029136740,12240,12240,12240,12240,0
|
|
20230825,155700,1029136740,12240,12240,12240,12240,0
|
|
20230825,155600,1029136740,12240,12240,12240,12240,0
|
|
20230825,155500,1029136740,12240,12240,12240,12240,0
|
|
20230825,155400,1029136740,12240,12240,12240,12240,0
|
|
20230825,155300,1029136740,12240,12240,12240,12240,0
|
|
20230825,155200,1029136740,12240,12240,12240,12240,0
|
|
20230825,155100,1029136740,12240,12240,12240,12240,0
|
|
20230825,155000,1029136740,12240,12240,12240,12240,1483
|
|
20230825,154900,1029136740,12240,12240,12240,12240,0
|
|
20230825,154800,1029136740,12240,12240,12240,12240,0
|
|
20230825,154700,1029136740,12240,12240,12240,12240,0
|
|
20230825,154600,1029136740,12240,12240,12240,12240,0
|
|
20230825,154500,1029136740,12240,12240,12240,12240,0
|
|
20230825,154400,1029136740,12240,12240,12240,12240,0
|
|
20230825,154300,1029136740,12240,12240,12240,12240,0
|
|
20230825,154200,1029136740,12240,12240,12240,12240,0
|
|
20230825,154100,1029136740,12240,12240,12240,12240,0
|
|
20230825,154000,1029136740,12240,12240,12240,12240,0
|
|
20230825,153900,1029136740,12240,12240,12240,12240,0
|
|
20230825,153800,1029136740,12240,12240,12240,12240,0
|
|
20230825,153700,1029136740,12240,12240,12240,12240,0
|
|
20230825,153600,1029136740,12240,12240,12240,12240,0
|
|
20230825,153500,1029136740,12240,12240,12240,12240,0
|
|
20230825,153400,1029136740,12240,12240,12240,12240,0
|
|
20230825,153300,1029136740,12240,12240,12240,12240,0
|
|
20230825,153200,1029136740,12240,12240,12240,12240,0
|
|
20230825,153100,1029136740,12240,12240,12240,12240,0
|
|
20230825,153000,1029136740,12240,12240,12240,12240,1483
|
|
20230825,152900,1010984820,12240,12240,12240,12240,0
|
|
20230825,152800,1010984820,12240,12240,12240,12240,0
|
|
20230825,152700,1010984820,12240,12240,12240,12240,0
|
|
20230825,152600,1010984820,12240,12240,12240,12240,0
|
|
20230825,152500,1010984820,12240,12240,12240,12240,0
|
|
20230825,152400,1010984820,12240,12240,12240,12240,0
|
|
20230825,152300,1010984820,12240,12240,12240,12240,0
|
|
20230825,152200,1010984820,12240,12240,12240,12240,0
|
|
20230825,152100,1010984820,12240,12240,12240,12240,0
|
|
20230825,152000,1010984820,12240,12240,12240,12240,0
|
|
20230825,151900,1010984820,12240,12230,12240,12230,11
|
|
20230825,151800,1010850280,12240,12240,12240,12240,76
|
|
20230825,151700,1009920040,12240,12240,12240,12240,50
|
|
20230825,151600,1009308040,12240,12260,12260,12240,68
|
|
20230825,151500,1008474510,12340,12330,12340,12330,8
|
|
20230825,151400,1008375820,12340,12270,12340,12260,29
|
|
20230825,151300,1008020190,12250,12250,12250,12240,53
|
|
20230825,151200,1007371180,12250,12250,12250,12250,72
|
|
20230825,151100,1006489180,12250,12270,12270,12250,70
|
|
20230825,151000,1005631230,12270,12280,12280,12270,10
|
|
20230825,150900,1005508480,12280,12270,12280,12270,68
|
|
20230825,150800,1004673840,12270,12280,12280,12270,19
|
|
20230825,150700,1004440610,12280,12280,12280,12280,50
|
|
20230825,150600,1003826610,12290,12290,12290,12290,2
|
|
20230825,150500,1003802030,12300,12300,12300,12300,1
|
|
20230825,150400,1003789730,12350,12350,12350,12350,0
|
|
20230825,150300,1003789730,12350,12350,12350,12350,0
|
|
20230825,150200,1003789730,12350,12270,12350,12260,144
|
|
20230825,150100,1002019910,12270,12270,12270,12270,1505
|
|
20230825,150000,983553560,12260,12270,12270,12260,461
|
|
20230825,145900,977897650,12280,12280,12280,12280,24
|
|
20230825,145800,977602930,12280,12280,12280,12280,28
|
|
20230825,145700,977259090,12290,12300,12300,12290,302
|
|
20230825,145600,973547500,12300,12300,12300,12280,18
|
|
20230825,145500,973326230,12310,12310,12310,12310,9
|
|
20230825,145400,973215440,12320,12320,12320,12320,9
|
|
20230825,145300,973104560,12330,12330,12330,12330,0
|
|
20230825,145200,973104560,12330,12330,12330,12330,12
|
|
20230825,145100,972956600,12350,12350,12350,12350,0
|
|
20230825,145000,972956600,12350,12340,12350,12340,6
|
|
20230825,144900,972882550,12300,12290,12300,12290,93
|
|
20230825,144800,971739220,12300,12300,12300,12300,20
|
|
20230825,144700,971493220,12300,12300,12300,12300,48
|
|
20230825,144600,970902820,12310,12310,12310,12310,50
|
|
20230825,144500,970287320,12310,12310,12310,12310,4
|
|
20230825,144400,970238080,12310,12320,12320,12310,2
|
|
20230825,144300,970213450,12290,12290,12290,12280,218
|
|
20230825,144200,967534510,12290,12280,12290,12280,95
|
|
20230825,144100,966367270,12290,12310,12310,12290,88
|
|
20230825,144000,965285340,12310,12320,12320,12310,7
|
|
20230825,143900,965199150,12330,12330,12330,12330,12
|
|
20230825,143800,965051190,12340,12340,12340,12340,2
|
|
20230825,143700,965026510,12350,12350,12350,12350,3
|
|
20230825,143600,964989460,12350,12390,12400,12350,181
|
|
20230825,143500,962745270,12400,12400,12400,12400,0
|
|
20230825,143400,962745270,12400,12340,12400,12340,428
|
|
20230825,143300,957441790,12310,12310,12310,12310,28
|
|
20230825,143200,957097110,12350,12350,12350,12350,0
|
|
20230825,143100,957097110,12350,12350,12350,12350,1
|
|
20230825,143000,957084760,12290,12340,12380,12290,163
|
|
20230825,142900,955080990,12300,12300,12300,12300,0
|
|
20230825,142800,955080990,12300,12360,12360,12280,282
|
|
20230825,142700,951613920,12320,12370,12370,12320,275
|
|
20230825,142600,948223290,12400,12340,12400,12340,26
|
|
20230825,142500,947901450,12340,12340,12340,12340,55
|
|
20230825,142400,947222750,12340,12360,12360,12340,2
|
|
20230825,142300,947198050,12320,12330,12330,12320,28
|
|
20230825,142200,946853080,12320,12310,12380,12310,438
|
|
20230825,142100,941452170,12310,12310,12310,12310,8
|
|
20230825,142000,941353690,12320,12320,12320,12320,0
|
|
20230825,141900,941353690,12320,12300,12320,12300,47
|
|
20230825,141800,940775210,12290,12300,12300,12290,41
|
|
20230825,141700,940271310,12290,12290,12290,12290,62
|
|
20230825,141600,939509330,12280,12300,12300,12280,73
|
|
20230825,141500,938612190,12290,12290,12290,12290,48
|
|
20230825,141400,938022270,12290,12280,12290,12280,109
|
|
20230825,141300,936683170,12290,12290,12290,12290,277
|
|
20230825,141200,933278840,12300,12310,12310,12300,199
|
|
20230825,141100,930830810,12310,12310,12310,12310,28
|
|
20230825,141000,930486130,12320,12320,12320,12320,20
|
|
20230825,140900,930239730,12320,12330,12330,12320,204
|
|
20230825,140800,927725820,12340,12330,12340,12330,89
|
|
20230825,140700,926628350,12340,12340,12340,12340,2
|
|
20230825,140600,926603670,12340,12330,12340,12330,102
|
|
20230825,140500,925345550,12340,12340,12340,12340,0
|
|
20230825,140400,925345550,12340,12340,12340,12340,8
|
|
20230825,140300,925246830,12340,12340,12340,12340,28
|
|
20230825,140200,924901310,12350,12350,12350,12350,28
|
|
20230825,140100,924555510,12380,12380,12380,12380,0
|
|
20230825,140000,924555510,12380,12360,12380,12360,2
|
|
20230825,135900,924530770,12340,12350,12380,12340,74
|
|
20230825,135800,923617560,12340,12330,12340,12330,267
|
|
20230825,135700,920323440,12330,12360,12380,12330,360
|
|
20230825,135600,915876830,12370,12400,12400,12370,656
|
|
20230825,135500,907754980,12390,12400,12400,12390,15
|
|
20230825,135400,907569080,12440,12390,12440,12390,84
|
|
20230825,135300,906528270,12390,12390,12390,12390,323
|
|
20230825,135200,902526300,12390,12390,12390,12390,76
|
|
20230825,135100,901584660,12390,12410,12410,12390,946
|
|
20230825,135000,889848840,12410,12420,12420,12410,18
|
|
20230825,134900,889625380,12420,12430,12430,12420,506
|
|
20230825,134800,883338830,12440,12440,12450,12440,555
|
|
20230825,134700,876434620,12450,12450,12460,12450,147
|
|
20230825,134600,874604460,12450,12460,12500,12450,71
|
|
20230825,134500,873719130,12460,12460,12460,12450,25
|
|
20230825,134400,873407730,12480,12470,12480,12470,11
|
|
20230825,134300,873270550,12480,12480,12490,12480,12
|
|
20230825,134200,873120780,12490,12460,12500,12460,13
|
|
20230825,134100,872958700,12500,12460,12500,12460,30
|
|
20230825,134000,872584590,12490,12500,12510,12490,7
|
|
20230825,133900,872497090,12510,12450,12510,12450,132
|
|
20230825,133800,870848460,12510,12460,12510,12450,213
|
|
20230825,133700,868193260,12460,12470,12470,12450,55
|
|
20230825,133600,867507690,12480,12490,12490,12480,9
|
|
20230825,133500,867395330,12520,12520,12520,12470,14
|
|
20230825,133400,867220550,12520,12520,12520,12470,31
|
|
20230825,133300,866833430,12520,12470,12520,12470,23
|
|
20230825,133200,866546470,12520,12520,12520,12470,13
|
|
20230825,133100,866384210,12470,12480,12480,12470,148
|
|
20230825,133000,864537460,12480,12470,12480,12470,32
|
|
20230825,132900,864138300,12480,12510,12520,12470,34
|
|
20230825,132800,863713400,12510,12510,12510,12480,239
|
|
20230825,132700,860723920,12510,12460,12510,12460,377
|
|
20230825,132600,856022390,12470,12450,12470,12440,159
|
|
20230825,132500,854043880,12460,12460,12460,12440,48
|
|
20230825,132400,853446100,12460,12480,12510,12460,102
|
|
20230825,132300,852174150,12510,12490,12510,12490,11
|
|
20230825,132200,852036740,12510,12500,12510,12460,355
|
|
20230825,132100,847600010,12500,12450,12500,12430,733
|
|
20230825,132000,838447990,12500,12440,12500,12440,44
|
|
20230825,131900,837898590,12420,12490,12490,12420,181
|
|
20230825,131800,835639300,12490,12470,12490,12470,113
|
|
20230825,131700,834228130,12470,12410,12470,12410,501
|
|
20230825,131600,827990340,12410,12410,12450,12410,2122
|
|
20230825,131500,801575950,12410,12410,12420,12410,21
|
|
20230825,131400,801315330,12410,12420,12420,12410,11
|
|
20230825,131300,801178810,12420,12420,12420,12420,415
|
|
20230825,131200,796024510,12420,12420,12420,12420,20
|
|
20230825,131100,795776110,12430,12420,12430,12420,20
|
|
20230825,131000,795527610,12420,12420,12430,12420,65
|
|
20230825,130900,794720160,12430,12430,12430,12420,115
|
|
20230825,130800,793290810,12440,12450,12450,12440,19
|
|
20230825,130700,793054360,12450,12440,12450,12440,11
|
|
20230825,130600,792917510,12450,12430,12450,12430,23
|
|
20230825,130500,792631560,12430,12430,12450,12430,114
|
|
20230825,130400,791213680,12430,12430,12430,12430,105
|
|
20230825,130300,789908530,12430,12430,12430,12430,20
|
|
20230825,130200,789659930,12430,12450,12450,12430,214
|
|
20230825,130100,786999380,12450,12440,12450,12440,40
|
|
20230825,130000,786501680,12430,12430,12470,12430,21
|
|
20230825,125900,786240610,12430,12430,12430,12430,0
|
|
20230825,125800,786240610,12430,12430,12430,12430,20
|
|
20230825,125700,785992010,12430,12430,12430,12430,10
|
|
20230825,125600,785867710,12420,12420,12420,12420,0
|
|
20230825,125500,785867710,12420,12450,12450,12420,790
|
|
20230825,125400,776041430,12450,12450,12450,12450,91
|
|
20230825,125300,774908480,12450,12460,12460,12450,250
|
|
20230825,125200,771795330,12470,12460,12470,12460,15
|
|
20230825,125100,771608330,12470,12470,12470,12460,313
|
|
20230825,125000,767705280,12470,12470,12470,12470,0
|
|
20230825,124900,767705280,12470,12470,12470,12470,1
|
|
20230825,124800,767692810,12470,12490,12490,12470,78
|
|
20230825,124700,766719190,12490,12490,12490,12490,97
|
|
20230825,124600,765507660,12490,12510,12510,12490,52
|
|
20230825,124500,764858150,12490,12490,12490,12490,0
|
|
20230825,124400,764858150,12490,12490,12490,12490,0
|
|
20230825,124300,764858150,12490,12490,12490,12490,0
|
|
20230825,124200,764858150,12490,12500,12500,12490,19
|
|
20230825,124100,764620830,12490,12490,12490,12490,0
|
|
20230825,124000,764620830,12490,12490,12490,12490,0
|
|
20230825,123900,764620830,12490,12490,12490,12490,300
|
|
20230825,123800,760873830,12490,12510,12520,12490,575
|
|
20230825,123700,753687700,12520,12520,12520,12520,149
|
|
20230825,123600,751822220,12520,12530,12530,12520,11
|
|
20230825,123500,751684400,12530,12530,12530,12530,1
|
|
20230825,123400,751671870,12530,12520,12530,12520,69
|
|
20230825,123300,750807310,12500,12530,12540,12500,181
|
|
20230825,123200,748544420,12500,12540,12540,12500,30
|
|
20230825,123100,748169020,12550,12550,12550,12550,0
|
|
20230825,123000,748169020,12550,12550,12550,12500,22
|
|
20230825,122900,747893880,12550,12550,12550,12550,6
|
|
20230825,122800,747818580,12550,12550,12550,12550,1
|
|
20230825,122700,747806030,12550,12550,12550,12550,4
|
|
20230825,122600,747755830,12550,12550,12550,12550,1
|
|
20230825,122500,747743280,12490,12520,12550,12490,250
|
|
20230825,122400,744615340,12520,12520,12520,12490,343
|
|
20230825,122300,740330860,12560,12560,12560,12560,0
|
|
20230825,122200,740330860,12560,12560,12560,12560,1
|
|
20230825,122100,740318300,12560,12560,12560,12560,1
|
|
20230825,122000,740305740,12560,12560,12560,12560,2
|
|
20230825,121900,740280620,12560,12560,12560,12500,139
|
|
20230825,121800,738542970,12550,12510,12550,12490,458
|
|
20230825,121700,732818460,12560,12560,12560,12560,184
|
|
20230825,121600,730507420,12560,12540,12560,12540,22
|
|
20230825,121500,730231390,12540,12530,12540,12530,11
|
|
20230825,121400,730093550,12560,12560,12560,12560,1
|
|
20230825,121300,730080990,12550,12550,12550,12550,10
|
|
20230825,121200,729955490,12560,12500,12560,12500,6
|
|
20230825,121100,729880430,12580,12580,12580,12580,0
|
|
20230825,121000,729880430,12580,12580,12580,12580,0
|
|
20230825,120900,729880430,12580,12570,12580,12500,7
|
|
20230825,120800,729792510,12580,12550,12580,12500,837
|
|
20230825,120700,719304810,12580,12600,12600,12580,6
|
|
20230825,120600,719229270,12600,12600,12600,12600,4
|
|
20230825,120500,719178870,12600,12600,12600,12600,3
|
|
20230825,120400,719141070,12600,12600,12600,12560,5
|
|
20230825,120300,719078110,12560,12560,12560,12560,1
|
|
20230825,120200,719065550,12610,12610,12610,12610,0
|
|
20230825,120100,719065550,12610,12610,12610,12610,1
|
|
20230825,120000,719052940,12610,12540,12610,12530,205
|
|
20230825,115900,716482040,12620,12620,12620,12620,0
|
|
20230825,115800,716482040,12620,12530,12620,12530,229
|
|
20230825,115700,713596260,12610,12610,12610,12610,0
|
|
20230825,115600,713596260,12610,12600,12610,12600,201
|
|
20230825,115500,711063650,12600,12600,12600,12600,10
|
|
20230825,115400,710937650,12600,12600,12600,12600,10
|
|
20230825,115300,710811650,12600,12600,12600,12600,171
|
|
20230825,115200,708657050,12600,12580,12600,12580,279
|
|
20230825,115100,705142250,12590,12590,12590,12580,31
|
|
20230825,115000,704752190,12550,12590,12600,12550,584
|
|
20230825,114900,697422900,12590,12590,12590,12590,1
|
|
20230825,114800,697410310,12580,12620,12620,12580,545
|
|
20230825,114700,690546950,12630,12620,12630,12620,33
|
|
20230825,114600,690130280,12620,12620,12630,12600,313
|
|
20230825,114500,686181410,12640,12640,12640,12630,24
|
|
20230825,114400,685878160,12650,12660,12660,12650,2
|
|
20230825,114300,685852850,12660,12620,12660,12620,1030
|
|
20230825,114200,672829450,12620,12590,12620,12590,25
|
|
20230825,114100,672514550,12590,12570,12620,12570,3184
|
|
20230825,114000,632462270,12570,12560,12570,12560,1003
|
|
20230825,113900,619862570,12520,12550,12570,12520,201
|
|
20230825,113800,617337460,12560,12560,12560,12560,14
|
|
20230825,113700,617161620,12560,12560,12560,12560,6
|
|
20230825,113600,617086260,12500,12570,12570,12500,1001
|
|
20230825,113500,604561850,12570,12560,12570,12560,82
|
|
20230825,113400,603531920,12570,12570,12570,12570,343
|
|
20230825,113300,599220410,12550,12580,12580,12550,100
|
|
20230825,113200,597963420,12580,12570,12580,12570,517
|
|
20230825,113100,591459940,12570,12580,12580,12570,119
|
|
20230825,113000,589963270,12580,12560,12580,12560,226
|
|
20230825,112900,587120270,12580,12550,12580,12550,316
|
|
20230825,112800,583147940,12560,12560,12570,12560,12
|
|
20230825,112700,582997210,12560,12590,12600,12520,109
|
|
20230825,112600,581626470,12600,12580,12600,12580,394
|
|
20230825,112500,576664270,12600,12600,12620,12560,546
|
|
20230825,112400,569786010,12590,12540,12600,12540,3360
|
|
20230825,112300,527475810,12540,12520,12540,12520,199
|
|
20230825,112200,524981140,12480,12470,12530,12460,6609
|
|
20230825,112100,442411010,12460,12450,12470,12450,1561
|
|
20230825,112000,422968480,12440,12430,12440,12430,1148
|
|
20230825,111900,408694540,12430,12420,12430,12420,5
|
|
20230825,111800,408632420,12420,12430,12430,12420,7
|
|
20230825,111700,408545470,12430,12430,12430,12430,80
|
|
20230825,111600,407551070,12420,12420,12430,12420,910
|
|
20230825,111500,396246930,12420,12400,12420,12400,101
|
|
20230825,111400,394994510,12410,12410,12410,12410,9
|
|
20230825,111300,394882820,12420,12420,12420,12420,133
|
|
20230825,111200,393230960,12420,12390,12420,12390,225
|
|
20230825,111100,390438680,12410,12410,12410,12410,1
|
|
20230825,111000,390426270,12410,12410,12410,12410,3
|
|
20230825,110900,390389040,12410,12410,12410,12410,10
|
|
20230825,110800,390264940,12410,12400,12410,12400,581
|
|
20230825,110700,383060530,12400,12370,12400,12370,70
|
|
20230825,110600,382193230,12370,12360,12370,12360,89
|
|
20230825,110500,381092500,12360,12350,12360,12350,26
|
|
20230825,110400,380771390,12350,12350,12350,12350,0
|
|
20230825,110300,380771390,12350,12350,12350,12350,114
|
|
20230825,110200,379363490,12350,12350,12350,12350,21
|
|
20230825,110100,379104140,12350,12350,12350,12350,18
|
|
20230825,110000,378881840,12350,12350,12350,12350,3
|
|
20230825,105900,378844790,12350,12350,12350,12350,0
|
|
20230825,105800,378844790,12350,12340,12350,12340,41
|
|
20230825,105700,378338450,12340,12310,12340,12310,198
|
|
20230825,105600,375895580,12340,12310,12340,12310,304
|
|
20230825,105500,372153310,12320,12340,12340,12320,81
|
|
20230825,105400,371155370,12320,12320,12320,12320,5
|
|
20230825,105300,371093770,12320,12340,12340,12320,258
|
|
20230825,105200,367913030,12340,12340,12340,12340,38
|
|
20230825,105100,367444110,12350,12350,12350,12350,500
|
|
20230825,105000,361269110,12350,12340,12350,12340,159
|
|
20230825,104900,359306160,12340,12340,12340,12340,1
|
|
20230825,104800,359293820,12350,12350,12350,12350,167
|
|
20230825,104700,357231370,12350,12360,12360,12350,330
|
|
20230825,104600,353155250,12370,12370,12370,12360,897
|
|
20230825,104500,342061670,12370,12370,12370,12370,18
|
|
20230825,104400,341839010,12440,12440,12440,12440,33
|
|
20230825,104300,341428490,12450,12440,12450,12440,34
|
|
20230825,104200,341005360,12440,12440,12440,12440,160
|
|
20230825,104100,339014960,12450,12410,12450,12410,1564
|
|
20230825,104000,319572240,12410,12410,12410,12410,15
|
|
20230825,103900,319386090,12420,12410,12420,12400,1385
|
|
20230825,103800,302192570,12410,12420,12420,12410,112
|
|
20230825,103700,300802640,12420,12410,12420,12410,259
|
|
20230825,103600,297586960,12410,12390,12410,12390,936
|
|
20230825,103500,285986250,12390,12390,12390,12390,77
|
|
20230825,103400,285032220,12390,12390,12400,12380,1374
|
|
20230825,103300,267998370,12320,12390,12400,12320,104
|
|
20230825,103200,266710010,12310,12330,12330,12310,311
|
|
20230825,103100,262881140,12310,12330,12400,12310,2714
|
|
20230825,103000,229267070,12300,12300,12350,12300,368
|
|
20230825,102900,224739720,12340,12340,12340,12310,24
|
|
20230825,102800,224443920,12300,12320,12330,12300,97
|
|
20230825,102700,223249410,12340,12330,12340,12320,239
|
|
20230825,102600,220304410,12320,12340,12340,12320,190
|
|
20230825,102500,217963450,12340,12320,12340,12320,44
|
|
20230825,102400,217421310,12320,12320,12320,12320,93
|
|
20230825,102300,216275550,12320,12320,12320,12320,76
|
|
20230825,102200,215339230,12370,12390,12390,12370,154
|
|
20230825,102100,213433250,12390,12380,12390,12370,645
|
|
20230825,102000,205449000,12350,12350,12350,12350,50
|
|
20230825,101900,204831500,12350,12360,12400,12350,2512
|
|
20230825,101800,173721240,12350,12310,12350,12300,716
|
|
20230825,101700,164890490,12300,12290,12310,12290,1680
|
|
20230825,101600,144227480,12290,12280,12290,12280,226
|
|
20230825,101500,141450030,12290,12280,12290,12270,195
|
|
20230825,101400,139055210,12280,12250,12280,12200,129
|
|
20230825,101300,137474410,12290,12250,12290,12250,302
|
|
20230825,101200,133771040,12150,12190,12300,12150,1200
|
|
20230825,101100,119101580,12190,12150,12200,12150,1239
|
|
20230825,101000,103994090,12090,12120,12150,12090,423
|
|
20230825,100900,98859480,12110,12080,12110,12080,1723
|
|
20230825,100800,78013030,12080,12050,12080,12050,823
|
|
20230825,100700,68075570,12050,12050,12050,12050,13
|
|
20230825,100600,67918920,12050,12050,12050,12050,0
|
|
20230825,100500,67918920,12050,12040,12050,12040,2
|
|
20230825,100400,67894830,12040,12040,12040,12040,10
|
|
20230825,100300,67774430,12070,12070,12070,12070,0
|
|
20230825,100200,67774430,12070,12060,12070,12060,500
|
|
20230825,100100,61741400,12060,12060,12060,12060,3
|
|
20230825,100000,61705220,12070,12070,12070,12070,1
|
|
20230825,095900,61693150,12070,12070,12070,12070,0
|
|
20230825,095800,61693150,12070,12070,12070,12070,10
|
|
20230825,095700,61572450,12070,12070,12070,12070,10
|
|
20230825,095600,61451750,12070,12070,12070,12070,162
|
|
20230825,095500,59496410,12070,12070,12070,12070,21
|
|
20230825,095400,59242940,12080,12010,12080,12010,505
|
|
20230825,095300,53152560,11920,11920,11920,11920,0
|
|
20230825,095200,53152560,11920,12000,12010,11920,130
|
|
20230825,095100,51599610,11950,11950,11960,11950,756
|
|
20230825,095000,42565070,11950,11930,11950,11930,244
|
|
20230825,094900,39654130,11930,11930,11930,11930,0
|
|
20230825,094800,39654130,11930,11930,11930,11930,0
|
|
20230825,094700,39654130,11930,11930,11930,11930,279
|
|
20230825,094600,36325660,11930,11930,11930,11930,221
|
|
20230825,094500,33689130,11930,11930,11930,11930,0
|
|
20230825,094400,33689130,11930,11930,11930,11930,500
|
|
20230825,094300,27724130,11910,11910,11910,11910,0
|
|
20230825,094200,27724130,11910,11960,11960,11910,100
|
|
20230825,094100,26532880,11940,11940,11940,11940,0
|
|
20230825,094000,26532880,11940,11940,11940,11940,0
|
|
20230825,093900,26532880,11940,11940,11940,11940,1
|
|
20230825,093800,26520940,11990,11990,11990,11990,1
|
|
20230825,093700,26508950,11910,11910,11910,11910,0
|
|
20230825,093600,26508950,11910,11910,11910,11910,0
|
|
20230825,093500,26508950,11910,11920,11920,11910,312
|
|
20230825,093400,22792860,11990,11990,11990,11990,0
|
|
20230825,093300,22792860,11990,11990,11990,11990,0
|
|
20230825,093200,22792860,11990,12000,12000,11990,6
|
|
20230825,093100,22720870,12000,11930,12000,11930,12
|
|
20230825,093000,22576940,11920,11930,11930,11920,100
|
|
20230825,092900,21384840,11930,11980,11980,11930,95
|
|
20230825,092800,20250740,12050,11970,12050,11970,500
|
|
20230825,092700,14249350,11990,11990,11990,11990,1
|
|
20230825,092600,14237360,11990,11990,11990,11990,166
|
|
20230825,092500,12247020,11990,11990,11990,11990,0
|
|
20230825,092400,12247020,11990,11930,11990,11910,12
|
|
20230825,092300,12103280,12000,12000,12000,12000,0
|
|
20230825,092200,12103280,12000,12000,12000,12000,250
|
|
20230825,092100,9103280,12010,11970,12010,11970,300
|
|
20230825,092000,5503360,11990,11990,11990,11990,0
|
|
20230825,091900,5503360,11990,11990,11990,11990,0
|
|
20230825,091800,5503360,11990,11990,11990,11990,0
|
|
20230825,091700,5503360,11990,11990,11990,11990,0
|
|
20230825,091600,5503360,11990,11990,11990,11990,0
|
|
20230825,091500,5503360,11990,11900,11990,11890,86
|
|
20230825,091400,4479840,11900,11980,11980,11900,86
|
|
20230825,091300,3455850,11920,11920,11920,11920,0
|
|
20230825,091200,3455850,11920,11920,11920,11920,2
|
|
20230825,091100,3432010,11980,11990,11990,11980,32
|
|
20230825,091000,3048600,11980,11990,11990,11980,3
|
|
20230825,090900,3012650,11950,11950,11950,11950,6
|
|
20230825,090800,2940950,11940,11940,11940,11940,0
|
|
20230825,090700,2940950,11940,11940,11940,11940,0
|
|
20230825,090600,2940950,11940,11940,11940,11940,0
|
|
20230825,090500,2940950,11940,11940,11940,11940,105
|
|
20230825,090400,1687250,11930,11930,11930,11930,0
|
|
20230825,090300,1687250,11930,11940,11940,11930,36
|
|
20230825,090200,1257420,11940,11940,11940,11940,0
|
|
20230825,090100,1257420,11940,11870,11940,11860,89
|
|
20230825,090000,201620,11860,11860,11860,11860,17
|