635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,193200,119975140,10410,10410,10410,10410,176
|
|
20230825,193100,119975140,10410,10410,10410,10410,0
|
|
20230825,193000,119975140,10410,10410,10410,10410,0
|
|
20230825,192900,119975140,10410,10410,10410,10410,0
|
|
20230825,192800,119975140,10410,10410,10410,10410,0
|
|
20230825,192700,119975140,10410,10410,10410,10410,0
|
|
20230825,192600,119975140,10410,10410,10410,10410,0
|
|
20230825,192500,119975140,10410,10410,10410,10410,0
|
|
20230825,192400,119975140,10410,10410,10410,10410,0
|
|
20230825,192300,119975140,10410,10410,10410,10410,0
|
|
20230825,192200,119975140,10410,10410,10410,10410,0
|
|
20230825,192100,119975140,10410,10410,10410,10410,0
|
|
20230825,192000,119975140,10410,10410,10410,10410,0
|
|
20230825,191900,119975140,10410,10410,10410,10410,0
|
|
20230825,191800,119975140,10410,10410,10410,10410,0
|
|
20230825,191700,119975140,10410,10410,10410,10410,0
|
|
20230825,191600,119975140,10410,10410,10410,10410,0
|
|
20230825,191500,119975140,10410,10410,10410,10410,0
|
|
20230825,191400,119975140,10410,10410,10410,10410,0
|
|
20230825,191300,119975140,10410,10410,10410,10410,0
|
|
20230825,191200,119975140,10410,10410,10410,10410,0
|
|
20230825,191100,119975140,10410,10410,10410,10410,0
|
|
20230825,191000,119975140,10410,10410,10410,10410,0
|
|
20230825,190900,119975140,10410,10410,10410,10410,0
|
|
20230825,190800,119975140,10410,10410,10410,10410,0
|
|
20230825,190700,119975140,10410,10410,10410,10410,0
|
|
20230825,190600,119975140,10410,10410,10410,10410,0
|
|
20230825,190500,119975140,10410,10410,10410,10410,0
|
|
20230825,190400,119975140,10410,10410,10410,10410,0
|
|
20230825,190300,119975140,10410,10410,10410,10410,0
|
|
20230825,190200,119975140,10410,10410,10410,10410,176
|
|
20230825,190100,119975140,10410,10410,10410,10410,0
|
|
20230825,190000,119975140,10410,10410,10410,10410,0
|
|
20230825,185900,119975140,10410,10410,10410,10410,0
|
|
20230825,185800,119975140,10410,10410,10410,10410,0
|
|
20230825,185700,119975140,10410,10410,10410,10410,0
|
|
20230825,185600,119975140,10410,10410,10410,10410,0
|
|
20230825,185500,119975140,10410,10410,10410,10410,0
|
|
20230825,185400,119975140,10410,10410,10410,10410,0
|
|
20230825,185300,119975140,10410,10410,10410,10410,0
|
|
20230825,185200,119975140,10410,10410,10410,10410,0
|
|
20230825,185100,119975140,10410,10410,10410,10410,0
|
|
20230825,185000,119975140,10410,10410,10410,10410,0
|
|
20230825,184900,119975140,10410,10410,10410,10410,0
|
|
20230825,184800,119975140,10410,10410,10410,10410,0
|
|
20230825,184700,119975140,10410,10410,10410,10410,0
|
|
20230825,184600,119975140,10410,10410,10410,10410,0
|
|
20230825,184500,119975140,10410,10410,10410,10410,0
|
|
20230825,184400,119975140,10410,10410,10410,10410,0
|
|
20230825,184300,119975140,10410,10410,10410,10410,0
|
|
20230825,184200,119975140,10410,10410,10410,10410,0
|
|
20230825,184100,119975140,10410,10410,10410,10410,0
|
|
20230825,184000,119975140,10410,10410,10410,10410,0
|
|
20230825,183900,119975140,10410,10410,10410,10410,0
|
|
20230825,183800,119975140,10410,10410,10410,10410,0
|
|
20230825,183700,119975140,10410,10410,10410,10410,0
|
|
20230825,183600,119975140,10410,10410,10410,10410,0
|
|
20230825,183500,119975140,10410,10410,10410,10410,0
|
|
20230825,183400,119975140,10410,10410,10410,10410,0
|
|
20230825,183300,119975140,10410,10410,10410,10410,0
|
|
20230825,183200,119975140,10410,10410,10410,10410,176
|
|
20230825,183100,119975140,10410,10410,10410,10410,0
|
|
20230825,183000,119975140,10410,10410,10410,10410,0
|
|
20230825,182900,119975140,10410,10410,10410,10410,0
|
|
20230825,182800,119975140,10410,10410,10410,10410,0
|
|
20230825,182700,119975140,10410,10410,10410,10410,0
|
|
20230825,182600,119975140,10410,10410,10410,10410,0
|
|
20230825,182500,119975140,10410,10410,10410,10410,0
|
|
20230825,182400,119975140,10410,10410,10410,10410,0
|
|
20230825,182300,119975140,10410,10410,10410,10410,0
|
|
20230825,182200,119975140,10410,10410,10410,10410,0
|
|
20230825,182100,119975140,10410,10410,10410,10410,0
|
|
20230825,182000,119975140,10410,10410,10410,10410,0
|
|
20230825,181900,119975140,10410,10410,10410,10410,0
|
|
20230825,181800,119975140,10410,10410,10410,10410,0
|
|
20230825,181700,119975140,10410,10410,10410,10410,0
|
|
20230825,181600,119975140,10410,10410,10410,10410,0
|
|
20230825,181500,119975140,10410,10410,10410,10410,0
|
|
20230825,181400,119975140,10410,10410,10410,10410,0
|
|
20230825,181300,119975140,10410,10410,10410,10410,0
|
|
20230825,181200,119975140,10410,10410,10410,10410,0
|
|
20230825,181100,119975140,10410,10410,10410,10410,0
|
|
20230825,181000,119975140,10410,10410,10410,10410,0
|
|
20230825,180900,119975140,10410,10410,10410,10410,0
|
|
20230825,180800,119975140,10410,10410,10410,10410,0
|
|
20230825,180700,119975140,10410,10410,10410,10410,0
|
|
20230825,180600,119975140,10410,10410,10410,10410,0
|
|
20230825,180500,119975140,10410,10410,10410,10410,0
|
|
20230825,180400,119975140,10410,10410,10410,10410,0
|
|
20230825,180300,119975140,10410,10410,10410,10410,0
|
|
20230825,180200,119975140,10410,10410,10410,10410,176
|
|
20230825,180100,119975140,10410,10410,10410,10410,0
|
|
20230825,180000,119975140,10410,10410,10410,10410,0
|
|
20230825,175900,119975140,10410,10410,10410,10410,0
|
|
20230825,175800,119975140,10410,10410,10410,10410,0
|
|
20230825,175700,119975140,10410,10410,10410,10410,0
|
|
20230825,175600,119975140,10410,10410,10410,10410,0
|
|
20230825,175500,119975140,10410,10410,10410,10410,0
|
|
20230825,175400,119975140,10410,10410,10410,10410,0
|
|
20230825,175300,119975140,10410,10410,10410,10410,0
|
|
20230825,175200,119975140,10410,10410,10410,10410,0
|
|
20230825,175100,119975140,10410,10410,10410,10410,0
|
|
20230825,175000,119975140,10410,10410,10410,10410,0
|
|
20230825,174900,119975140,10410,10410,10410,10410,0
|
|
20230825,174800,119975140,10410,10410,10410,10410,0
|
|
20230825,174700,119975140,10410,10410,10410,10410,0
|
|
20230825,174600,119975140,10410,10410,10410,10410,0
|
|
20230825,174500,119975140,10410,10410,10410,10410,0
|
|
20230825,174400,119975140,10410,10410,10410,10410,0
|
|
20230825,174300,119975140,10410,10410,10410,10410,0
|
|
20230825,174200,119975140,10410,10410,10410,10410,0
|
|
20230825,174100,119975140,10410,10410,10410,10410,0
|
|
20230825,174000,119975140,10410,10410,10410,10410,0
|
|
20230825,173900,119975140,10410,10410,10410,10410,0
|
|
20230825,173800,119975140,10410,10410,10410,10410,0
|
|
20230825,173700,119975140,10410,10410,10410,10410,0
|
|
20230825,173600,119975140,10410,10410,10410,10410,0
|
|
20230825,173500,119975140,10410,10410,10410,10410,0
|
|
20230825,173400,119975140,10410,10410,10410,10410,0
|
|
20230825,173300,119975140,10410,10410,10410,10410,0
|
|
20230825,173200,119975140,10410,10410,10410,10410,176
|
|
20230825,173100,119975140,10410,10410,10410,10410,0
|
|
20230825,173000,119975140,10410,10410,10410,10410,0
|
|
20230825,172900,119975140,10410,10410,10410,10410,0
|
|
20230825,172800,119975140,10410,10410,10410,10410,0
|
|
20230825,172700,119975140,10410,10410,10410,10410,0
|
|
20230825,172600,119975140,10410,10410,10410,10410,0
|
|
20230825,172500,119975140,10410,10410,10410,10410,0
|
|
20230825,172400,119975140,10410,10410,10410,10410,0
|
|
20230825,172300,119975140,10410,10410,10410,10410,0
|
|
20230825,172200,119975140,10410,10410,10410,10410,0
|
|
20230825,172100,119975140,10410,10410,10410,10410,0
|
|
20230825,172000,119975140,10410,10410,10410,10410,0
|
|
20230825,171900,119975140,10410,10410,10410,10410,0
|
|
20230825,171800,119975140,10410,10410,10410,10410,0
|
|
20230825,171700,119975140,10410,10410,10410,10410,0
|
|
20230825,171600,119975140,10410,10410,10410,10410,0
|
|
20230825,171500,119975140,10410,10410,10410,10410,0
|
|
20230825,171400,119975140,10410,10410,10410,10410,0
|
|
20230825,171300,119975140,10410,10410,10410,10410,0
|
|
20230825,171200,119975140,10410,10410,10410,10410,0
|
|
20230825,171100,119975140,10410,10410,10410,10410,0
|
|
20230825,171000,119975140,10410,10410,10410,10410,0
|
|
20230825,170900,119975140,10410,10410,10410,10410,0
|
|
20230825,170800,119975140,10410,10410,10410,10410,0
|
|
20230825,170700,119975140,10410,10410,10410,10410,0
|
|
20230825,170600,119975140,10410,10410,10410,10410,0
|
|
20230825,170500,119975140,10410,10410,10410,10410,0
|
|
20230825,170400,119975140,10410,10410,10410,10410,0
|
|
20230825,170300,119975140,10410,10410,10410,10410,0
|
|
20230825,170200,119975140,10410,10410,10410,10410,176
|
|
20230825,170100,119975140,10410,10410,10410,10410,0
|
|
20230825,170000,119975140,10410,10410,10410,10410,0
|
|
20230825,165900,119975140,10410,10410,10410,10410,0
|
|
20230825,165800,119975140,10410,10410,10410,10410,0
|
|
20230825,165700,119975140,10410,10410,10410,10410,0
|
|
20230825,165600,119975140,10410,10410,10410,10410,0
|
|
20230825,165500,119975140,10410,10410,10410,10410,0
|
|
20230825,165400,119975140,10410,10410,10410,10410,0
|
|
20230825,165300,119975140,10410,10410,10410,10410,0
|
|
20230825,165200,119975140,10410,10410,10410,10410,0
|
|
20230825,165100,119975140,10410,10410,10410,10410,0
|
|
20230825,165000,119975140,10410,10410,10410,10410,0
|
|
20230825,164900,119975140,10410,10410,10410,10410,0
|
|
20230825,164800,119975140,10410,10410,10410,10410,0
|
|
20230825,164700,119975140,10410,10410,10410,10410,0
|
|
20230825,164600,119975140,10410,10410,10410,10410,0
|
|
20230825,164500,119975140,10410,10410,10410,10410,0
|
|
20230825,164400,119975140,10410,10410,10410,10410,0
|
|
20230825,164300,119975140,10410,10410,10410,10410,0
|
|
20230825,164200,119975140,10410,10410,10410,10410,0
|
|
20230825,164100,119975140,10410,10410,10410,10410,0
|
|
20230825,164000,119975140,10410,10410,10410,10410,0
|
|
20230825,163900,119975140,10410,10410,10410,10410,0
|
|
20230825,163800,119975140,10410,10410,10410,10410,0
|
|
20230825,163700,119975140,10410,10410,10410,10410,0
|
|
20230825,163600,119975140,10410,10410,10410,10410,0
|
|
20230825,163500,119975140,10410,10410,10410,10410,0
|
|
20230825,163400,119975140,10410,10410,10410,10410,0
|
|
20230825,163300,119975140,10410,10410,10410,10410,0
|
|
20230825,163200,119975140,10410,10410,10410,10410,176
|
|
20230825,163100,119975140,10410,10410,10410,10410,0
|
|
20230825,163000,119975140,10410,10410,10410,10410,0
|
|
20230825,162900,119975140,10410,10410,10410,10410,0
|
|
20230825,162800,119975140,10410,10410,10410,10410,0
|
|
20230825,162700,119975140,10410,10410,10410,10410,0
|
|
20230825,162600,119975140,10410,10410,10410,10410,0
|
|
20230825,162500,119975140,10410,10410,10410,10410,0
|
|
20230825,162400,119975140,10410,10410,10410,10410,0
|
|
20230825,162300,119975140,10410,10410,10410,10410,0
|
|
20230825,162200,119975140,10410,10410,10410,10410,0
|
|
20230825,162100,119975140,10410,10410,10410,10410,0
|
|
20230825,162000,119975140,10410,10410,10410,10410,0
|
|
20230825,161900,119975140,10410,10410,10410,10410,0
|
|
20230825,161800,119975140,10410,10410,10410,10410,0
|
|
20230825,161700,119975140,10410,10410,10410,10410,0
|
|
20230825,161600,119975140,10410,10410,10410,10410,0
|
|
20230825,161500,119975140,10410,10410,10410,10410,0
|
|
20230825,161400,119975140,10410,10410,10410,10410,0
|
|
20230825,161300,119975140,10410,10410,10410,10410,0
|
|
20230825,161200,119975140,10410,10410,10410,10410,0
|
|
20230825,161100,119975140,10410,10410,10410,10410,0
|
|
20230825,161000,119975140,10410,10410,10410,10410,0
|
|
20230825,160900,119975140,10410,10410,10410,10410,0
|
|
20230825,160800,119975140,10410,10410,10410,10410,0
|
|
20230825,160700,119975140,10410,10410,10410,10410,0
|
|
20230825,160600,119975140,10410,10410,10410,10410,0
|
|
20230825,160500,119975140,10410,10410,10410,10410,0
|
|
20230825,160400,119975140,10410,10410,10410,10410,0
|
|
20230825,160300,119975140,10410,10410,10410,10410,0
|
|
20230825,160200,119975140,10410,10410,10410,10410,176
|
|
20230825,160100,119975140,10410,10410,10410,10410,0
|
|
20230825,160000,119975140,10410,10410,10410,10410,0
|
|
20230825,155900,119975140,10410,10410,10410,10410,0
|
|
20230825,155800,119975140,10410,10410,10410,10410,0
|
|
20230825,155700,119975140,10410,10410,10410,10410,0
|
|
20230825,155600,119975140,10410,10410,10410,10410,0
|
|
20230825,155500,119975140,10410,10410,10410,10410,0
|
|
20230825,155400,119975140,10410,10410,10410,10410,0
|
|
20230825,155300,119975140,10410,10410,10410,10410,0
|
|
20230825,155200,119975140,10410,10410,10410,10410,0
|
|
20230825,155100,119975140,10410,10410,10410,10410,0
|
|
20230825,155000,119975140,10410,10410,10410,10410,0
|
|
20230825,154900,119975140,10410,10410,10410,10410,0
|
|
20230825,154800,119975140,10410,10410,10410,10410,0
|
|
20230825,154700,119975140,10410,10410,10410,10410,0
|
|
20230825,154600,119975140,10410,10410,10410,10410,0
|
|
20230825,154500,119975140,10410,10410,10410,10410,0
|
|
20230825,154400,119975140,10410,10410,10410,10410,0
|
|
20230825,154300,119975140,10410,10410,10410,10410,0
|
|
20230825,154200,119975140,10410,10410,10410,10410,0
|
|
20230825,154100,119975140,10410,10410,10410,10410,0
|
|
20230825,154000,119975140,10410,10410,10410,10410,0
|
|
20230825,153900,119975140,10410,10410,10410,10410,0
|
|
20230825,153800,119975140,10410,10410,10410,10410,0
|
|
20230825,153700,119975140,10410,10410,10410,10410,0
|
|
20230825,153600,119975140,10410,10410,10410,10410,0
|
|
20230825,153500,119975140,10410,10410,10410,10410,0
|
|
20230825,153400,119975140,10410,10410,10410,10410,0
|
|
20230825,153300,119975140,10410,10410,10410,10410,0
|
|
20230825,153200,119975140,10410,10410,10410,10410,176
|
|
20230825,153100,119975140,10410,10410,10410,10410,0
|
|
20230825,153000,119975140,10410,10410,10410,10410,176
|
|
20230825,152900,118142980,10410,10410,10410,10410,0
|
|
20230825,152800,118142980,10410,10410,10410,10410,0
|
|
20230825,152700,118142980,10410,10410,10410,10410,0
|
|
20230825,152600,118142980,10410,10410,10410,10410,0
|
|
20230825,152500,118142980,10410,10410,10410,10410,0
|
|
20230825,152400,118142980,10410,10410,10410,10410,0
|
|
20230825,152300,118142980,10410,10410,10410,10410,0
|
|
20230825,152200,118142980,10410,10410,10410,10410,0
|
|
20230825,152100,118142980,10410,10410,10410,10410,0
|
|
20230825,152000,118142980,10410,10410,10410,10410,0
|
|
20230825,151900,118142980,10410,10410,10410,10410,272
|
|
20230825,151800,115311460,10400,10400,10400,10400,0
|
|
20230825,151700,115311460,10400,10400,10400,10400,0
|
|
20230825,151600,115311460,10400,10400,10400,10400,3
|
|
20230825,151500,115280260,10410,10410,10410,10410,0
|
|
20230825,151400,115280260,10410,10410,10410,10410,0
|
|
20230825,151300,115280260,10410,10410,10410,10410,0
|
|
20230825,151200,115280260,10410,10400,10410,10400,20
|
|
20230825,151100,115072150,10400,10400,10400,10400,0
|
|
20230825,151000,115072150,10400,10400,10400,10400,0
|
|
20230825,150900,115072150,10400,10400,10400,10400,1
|
|
20230825,150800,115061750,10410,10410,10410,10410,0
|
|
20230825,150700,115061750,10410,10410,10410,10410,0
|
|
20230825,150600,115061750,10410,10410,10410,10410,5
|
|
20230825,150500,115009700,10410,10410,10410,10410,195
|
|
20230825,150400,112979750,10410,10410,10410,10410,4
|
|
20230825,150300,112938110,10410,10400,10410,10400,175
|
|
20230825,150200,111117160,10400,10400,10400,10400,0
|
|
20230825,150100,111117160,10400,10400,10400,10400,0
|
|
20230825,150000,111117160,10400,10400,10400,10400,0
|
|
20230825,145900,111117160,10400,10400,10400,10400,1
|
|
20230825,145800,111106760,10400,10400,10400,10400,0
|
|
20230825,145700,111106760,10400,10400,10400,10400,10
|
|
20230825,145600,111002760,10400,10400,10400,10400,11
|
|
20230825,145500,110888360,10380,10380,10380,10380,3
|
|
20230825,145400,110857220,10380,10390,10390,10380,30
|
|
20230825,145300,110545620,10400,10400,10400,10400,0
|
|
20230825,145200,110545620,10400,10400,10400,10400,20
|
|
20230825,145100,110337620,10400,10400,10400,10400,0
|
|
20230825,145000,110337620,10400,10400,10400,10400,10
|
|
20230825,144900,110233620,10400,10400,10400,10400,19
|
|
20230825,144800,110036020,10400,10400,10400,10400,0
|
|
20230825,144700,110036020,10400,10400,10400,10400,0
|
|
20230825,144600,110036020,10400,10400,10400,10400,0
|
|
20230825,144500,110036020,10400,10400,10400,10400,0
|
|
20230825,144400,110036020,10400,10400,10400,10400,0
|
|
20230825,144300,110036020,10400,10400,10400,10400,0
|
|
20230825,144200,110036020,10400,10380,10400,10380,7
|
|
20230825,144100,109963320,10400,10400,10400,10400,0
|
|
20230825,144000,109963320,10400,10400,10400,10400,247
|
|
20230825,143900,107394520,10400,10400,10400,10400,100
|
|
20230825,143800,106354520,10400,10400,10400,10400,0
|
|
20230825,143700,106354520,10400,10400,10400,10400,100
|
|
20230825,143600,105314520,10400,10400,10400,10400,0
|
|
20230825,143500,105314520,10400,10420,10420,10400,486
|
|
20230825,143400,100255890,10420,10420,10420,10420,0
|
|
20230825,143300,100255890,10420,10420,10420,10420,0
|
|
20230825,143200,100255890,10420,10420,10420,10420,0
|
|
20230825,143100,100255890,10420,10420,10420,10420,0
|
|
20230825,143000,100255890,10420,10420,10420,10420,0
|
|
20230825,142900,100255890,10420,10420,10420,10420,0
|
|
20230825,142800,100255890,10420,10420,10420,10420,1
|
|
20230825,142700,100245470,10410,10410,10410,10410,0
|
|
20230825,142600,100245470,10410,10410,10410,10410,0
|
|
20230825,142500,100245470,10410,10410,10410,10410,0
|
|
20230825,142400,100245470,10410,10410,10410,10410,30
|
|
20230825,142300,99933170,10420,10420,10420,10420,0
|
|
20230825,142200,99933170,10420,10420,10420,10420,0
|
|
20230825,142100,99933170,10420,10420,10420,10420,0
|
|
20230825,142000,99933170,10420,10420,10420,10420,0
|
|
20230825,141900,99933170,10420,10420,10420,10420,0
|
|
20230825,141800,99933170,10420,10420,10420,10420,3
|
|
20230825,141700,99901910,10410,10410,10410,10410,0
|
|
20230825,141600,99901910,10410,10410,10410,10410,0
|
|
20230825,141500,99901910,10410,10410,10410,10410,50
|
|
20230825,141400,99381410,10410,10410,10410,10410,3
|
|
20230825,141300,99350180,10410,10410,10410,10410,0
|
|
20230825,141200,99350180,10410,10410,10410,10410,33
|
|
20230825,141100,99006650,10410,10410,10410,10410,45
|
|
20230825,141000,98538200,10410,10410,10410,10410,0
|
|
20230825,140900,98538200,10410,10410,10410,10410,10
|
|
20230825,140800,98434100,10420,10420,10420,10420,1
|
|
20230825,140700,98423680,10420,10420,10420,10420,0
|
|
20230825,140600,98423680,10420,10420,10420,10420,0
|
|
20230825,140500,98423680,10420,10420,10420,10420,0
|
|
20230825,140400,98423680,10420,10420,10420,10420,0
|
|
20230825,140300,98423680,10420,10420,10420,10420,0
|
|
20230825,140200,98423680,10420,10420,10420,10420,0
|
|
20230825,140100,98423680,10420,10420,10420,10420,30
|
|
20230825,140000,98111080,10420,10420,10420,10420,0
|
|
20230825,135900,98111080,10420,10420,10420,10420,1
|
|
20230825,135800,98100660,10410,10410,10410,10410,0
|
|
20230825,135700,98100660,10410,10410,10410,10410,0
|
|
20230825,135600,98100660,10410,10410,10410,10410,0
|
|
20230825,135500,98100660,10410,10410,10410,10410,28
|
|
20230825,135400,97809180,10410,10410,10410,10410,1
|
|
20230825,135300,97798770,10420,10420,10420,10420,10
|
|
20230825,135200,97694570,10410,10410,10410,10410,5
|
|
20230825,135100,97642520,10420,10420,10420,10420,0
|
|
20230825,135000,97642520,10420,10420,10420,10420,0
|
|
20230825,134900,97642520,10420,10420,10420,10420,0
|
|
20230825,134800,97642520,10420,10420,10420,10420,0
|
|
20230825,134700,97642520,10420,10420,10420,10420,0
|
|
20230825,134600,97642520,10420,10420,10420,10420,0
|
|
20230825,134500,97642520,10420,10420,10420,10420,0
|
|
20230825,134400,97642520,10420,10420,10420,10420,0
|
|
20230825,134300,97642520,10420,10420,10420,10420,0
|
|
20230825,134200,97642520,10420,10420,10420,10420,0
|
|
20230825,134100,97642520,10420,10420,10420,10420,1
|
|
20230825,134000,97632100,10410,10410,10410,10410,2
|
|
20230825,133900,97611280,10420,10420,10420,10420,0
|
|
20230825,133800,97611280,10420,10420,10420,10420,11
|
|
20230825,133700,97496660,10420,10420,10420,10420,7
|
|
20230825,133600,97423720,10420,10420,10420,10420,2
|
|
20230825,133500,97402880,10430,10430,10430,10430,0
|
|
20230825,133400,97402880,10430,10430,10430,10430,0
|
|
20230825,133300,97402880,10430,10430,10430,10430,12
|
|
20230825,133200,97277720,10430,10430,10430,10430,0
|
|
20230825,133100,97277720,10430,10430,10430,10430,0
|
|
20230825,133000,97277720,10430,10430,10430,10430,3
|
|
20230825,132900,97246430,10410,10410,10410,10410,130
|
|
20230825,132800,95893130,10410,10410,10410,10410,0
|
|
20230825,132700,95893130,10410,10410,10410,10410,0
|
|
20230825,132600,95893130,10410,10410,10410,10410,50
|
|
20230825,132500,95372630,10410,10420,10420,10410,300
|
|
20230825,132400,92247970,10420,10420,10420,10420,0
|
|
20230825,132300,92247970,10420,10420,10420,10420,0
|
|
20230825,132200,92247970,10420,10420,10420,10420,97
|
|
20230825,132100,91237230,10420,10420,10420,10420,0
|
|
20230825,132000,91237230,10420,10420,10420,10420,0
|
|
20230825,131900,91237230,10420,10420,10420,10420,0
|
|
20230825,131800,91237230,10420,10420,10420,10420,10
|
|
20230825,131700,91133030,10420,10420,10420,10420,0
|
|
20230825,131600,91133030,10420,10420,10420,10420,0
|
|
20230825,131500,91133030,10420,10420,10420,10420,129
|
|
20230825,131400,89788850,10420,10420,10420,10420,100
|
|
20230825,131300,88746850,10430,10430,10430,10430,2
|
|
20230825,131200,88725990,10440,10440,10440,10440,0
|
|
20230825,131100,88725990,10440,10420,10440,10420,231
|
|
20230825,131000,86315690,10430,10430,10430,10430,0
|
|
20230825,130900,86315690,10430,10430,10430,10420,3
|
|
20230825,130800,86284410,10420,10420,10420,10420,100
|
|
20230825,130700,85242410,10430,10400,10430,10400,105
|
|
20230825,130600,84147410,10430,10430,10430,10430,0
|
|
20230825,130500,84147410,10430,10430,10430,10430,0
|
|
20230825,130400,84147410,10430,10430,10430,10430,3
|
|
20230825,130300,84116120,10400,10400,10400,10400,12
|
|
20230825,130200,83991320,10430,10430,10430,10430,3
|
|
20230825,130100,83960030,10430,10420,10430,10400,7
|
|
20230825,130000,83887060,10420,10420,10420,10420,0
|
|
20230825,125900,83887060,10420,10420,10420,10420,0
|
|
20230825,125800,83887060,10420,10420,10420,10420,0
|
|
20230825,125700,83887060,10420,10420,10420,10420,2
|
|
20230825,125600,83866220,10430,10430,10430,10430,0
|
|
20230825,125500,83866220,10430,10430,10430,10430,0
|
|
20230825,125400,83866220,10430,10430,10430,10430,0
|
|
20230825,125300,83866220,10430,10430,10430,10430,0
|
|
20230825,125200,83866220,10430,10430,10430,10430,0
|
|
20230825,125100,83866220,10430,10430,10430,10430,0
|
|
20230825,125000,83866220,10430,10430,10430,10430,0
|
|
20230825,124900,83866220,10430,10420,10430,10400,6
|
|
20230825,124800,83803730,10430,10430,10430,10430,0
|
|
20230825,124700,83803730,10430,10430,10430,10430,3
|
|
20230825,124600,83772440,10400,10400,10400,10400,10
|
|
20230825,124500,83668440,10440,10440,10440,10440,0
|
|
20230825,124400,83668440,10440,10440,10440,10440,0
|
|
20230825,124300,83668440,10440,10440,10440,10440,0
|
|
20230825,124200,83668440,10440,10440,10440,10440,1
|
|
20230825,124100,83658000,10430,10430,10430,10360,501
|
|
20230825,124000,78453930,10440,10440,10440,10440,1
|
|
20230825,123900,78443490,10430,10420,10440,10420,402
|
|
20230825,123800,74253030,10420,10410,10420,10410,52
|
|
20230825,123700,73711700,10410,10410,10410,10410,62
|
|
20230825,123600,73066280,10410,10410,10410,10410,0
|
|
20230825,123500,73066280,10410,10410,10410,10410,100
|
|
20230825,123400,72025280,10410,10410,10410,10410,0
|
|
20230825,123300,72025280,10410,10410,10410,10410,0
|
|
20230825,123200,72025280,10410,10410,10410,10410,0
|
|
20230825,123100,72025280,10410,10410,10410,10410,9
|
|
20230825,123000,71931590,10420,10420,10420,10420,0
|
|
20230825,122900,71931590,10420,10420,10420,10420,0
|
|
20230825,122800,71931590,10420,10420,10420,10420,0
|
|
20230825,122700,71931590,10420,10420,10420,10420,82
|
|
20230825,122600,71077150,10420,10420,10420,10420,0
|
|
20230825,122500,71077150,10420,10420,10420,10420,5
|
|
20230825,122400,71025050,10420,10420,10420,10420,0
|
|
20230825,122300,71025050,10420,10410,10420,10410,173
|
|
20230825,122200,69222570,10410,10410,10410,10410,0
|
|
20230825,122100,69222570,10410,10360,10410,10360,37
|
|
20230825,122000,68839200,10420,10420,10420,10420,0
|
|
20230825,121900,68839200,10420,10420,10420,10420,0
|
|
20230825,121800,68839200,10420,10420,10420,10420,84
|
|
20230825,121700,67963920,10420,10410,10420,10350,538
|
|
20230825,121600,62392460,10400,10400,10400,10400,94
|
|
20230825,121500,61414860,10410,10410,10410,10410,0
|
|
20230825,121400,61414860,10410,10410,10410,10410,0
|
|
20230825,121300,61414860,10410,10400,10410,10400,515
|
|
20230825,121200,56057780,10400,10400,10400,10400,20
|
|
20230825,121100,55849780,10400,10370,10400,10350,512
|
|
20230825,121000,50531750,10360,10350,10360,10350,60
|
|
20230825,120900,49910450,10360,10340,10360,10340,666
|
|
20230825,120800,43017450,10340,10340,10340,10340,0
|
|
20230825,120700,43017450,10340,10340,10340,10340,74
|
|
20230825,120600,42252290,10340,10340,10340,10340,1
|
|
20230825,120500,42241950,10340,10340,10340,10340,3
|
|
20230825,120400,42210930,10340,10340,10340,10340,0
|
|
20230825,120300,42210930,10340,10340,10340,10340,0
|
|
20230825,120200,42210930,10340,10340,10340,10340,0
|
|
20230825,120100,42210930,10340,10340,10340,10340,0
|
|
20230825,120000,42210930,10340,10340,10340,10340,1
|
|
20230825,115900,42200590,10340,10340,10340,10340,0
|
|
20230825,115800,42200590,10340,10340,10340,10340,0
|
|
20230825,115700,42200590,10340,10330,10340,10330,48
|
|
20230825,115600,41704740,10320,10320,10320,10320,23
|
|
20230825,115500,41467380,10330,10330,10330,10330,3
|
|
20230825,115400,41436390,10330,10330,10330,10330,1
|
|
20230825,115300,41426060,10320,10320,10320,10320,0
|
|
20230825,115200,41426060,10320,10320,10320,10320,0
|
|
20230825,115100,41426060,10320,10320,10320,10320,50
|
|
20230825,115000,40910060,10330,10330,10330,10330,215
|
|
20230825,114900,38689110,10320,10320,10320,10320,0
|
|
20230825,114800,38689110,10320,10320,10320,10320,0
|
|
20230825,114700,38689110,10320,10320,10320,10320,5
|
|
20230825,114600,38637510,10320,10320,10320,10320,1
|
|
20230825,114500,38627190,10320,10320,10320,10320,84
|
|
20230825,114400,37760310,10320,10320,10320,10320,16
|
|
20230825,114300,37595190,10320,10320,10320,10320,5
|
|
20230825,114200,37543590,10320,10320,10320,10320,0
|
|
20230825,114100,37543590,10320,10320,10320,10320,0
|
|
20230825,114000,37543590,10320,10320,10320,10320,0
|
|
20230825,113900,37543590,10320,10320,10320,10320,0
|
|
20230825,113800,37543590,10320,10320,10320,10320,280
|
|
20230825,113700,34653990,10310,10310,10310,10310,0
|
|
20230825,113600,34653990,10310,10310,10310,10310,100
|
|
20230825,113500,33622990,10320,10320,10320,10320,0
|
|
20230825,113400,33622990,10320,10320,10320,10320,0
|
|
20230825,113300,33622990,10320,10320,10320,10320,0
|
|
20230825,113200,33622990,10320,10320,10320,10320,0
|
|
20230825,113100,33622990,10320,10320,10320,10320,0
|
|
20230825,113000,33622990,10320,10320,10320,10320,0
|
|
20230825,112900,33622990,10320,10320,10320,10320,0
|
|
20230825,112800,33622990,10320,10320,10320,10320,0
|
|
20230825,112700,33622990,10320,10320,10320,10320,4
|
|
20230825,112600,33581710,10310,10310,10310,10310,0
|
|
20230825,112500,33581710,10310,10310,10310,10310,0
|
|
20230825,112400,33581710,10310,10310,10310,10310,1
|
|
20230825,112300,33571400,10310,10310,10310,10310,0
|
|
20230825,112200,33571400,10310,10310,10310,10310,0
|
|
20230825,112100,33571400,10310,10310,10310,10310,160
|
|
20230825,112000,31921800,10310,10310,10310,10310,0
|
|
20230825,111900,31921800,10310,10310,10310,10310,10
|
|
20230825,111800,31818700,10310,10310,10310,10310,0
|
|
20230825,111700,31818700,10310,10310,10310,10310,0
|
|
20230825,111600,31818700,10310,10310,10310,10310,10
|
|
20230825,111500,31715600,10320,10320,10320,10320,0
|
|
20230825,111400,31715600,10320,10320,10320,10320,0
|
|
20230825,111300,31715600,10320,10320,10320,10320,1
|
|
20230825,111200,31705280,10310,10310,10310,10310,100
|
|
20230825,111100,30674280,10300,10300,10300,10300,0
|
|
20230825,111000,30674280,10300,10300,10300,10300,183
|
|
20230825,110900,28789380,10290,10300,10300,10290,2
|
|
20230825,110800,28768790,10290,10290,10290,10290,0
|
|
20230825,110700,28768790,10290,10290,10290,10290,0
|
|
20230825,110600,28768790,10290,10290,10290,10290,0
|
|
20230825,110500,28768790,10290,10300,10300,10290,116
|
|
20230825,110400,27574990,10320,10320,10320,10320,0
|
|
20230825,110300,27574990,10320,10320,10320,10320,101
|
|
20230825,110200,26532670,10330,10330,10330,10330,0
|
|
20230825,110100,26532670,10330,10330,10330,10330,0
|
|
20230825,110000,26532670,10330,10330,10330,10330,1
|
|
20230825,105900,26522340,10320,10320,10320,10320,81
|
|
20230825,105800,25686420,10310,10310,10310,10310,18
|
|
20230825,105700,25500840,10300,10300,10300,10300,0
|
|
20230825,105600,25500840,10300,10300,10300,10300,0
|
|
20230825,105500,25500840,10300,10300,10300,10300,7
|
|
20230825,105400,25428740,10300,10300,10300,10300,0
|
|
20230825,105300,25428740,10300,10300,10300,10300,0
|
|
20230825,105200,25428740,10300,10300,10300,10300,0
|
|
20230825,105100,25428740,10300,10300,10300,10300,0
|
|
20230825,105000,25428740,10300,10300,10300,10300,0
|
|
20230825,104900,25428740,10300,10300,10300,10300,3
|
|
20230825,104800,25397840,10290,10290,10290,10290,0
|
|
20230825,104700,25397840,10290,10290,10290,10290,0
|
|
20230825,104600,25397840,10290,10290,10290,10290,0
|
|
20230825,104500,25397840,10290,10290,10290,10290,5
|
|
20230825,104400,25346390,10290,10290,10290,10290,0
|
|
20230825,104300,25346390,10290,10290,10290,10290,0
|
|
20230825,104200,25346390,10290,10290,10290,10290,0
|
|
20230825,104100,25346390,10290,10290,10290,10290,0
|
|
20230825,104000,25346390,10290,10290,10290,10290,100
|
|
20230825,103900,24317390,10290,10290,10290,10290,0
|
|
20230825,103800,24317390,10290,10290,10290,10290,100
|
|
20230825,103700,23288390,10290,10290,10290,10290,0
|
|
20230825,103600,23288390,10290,10310,10310,10290,6
|
|
20230825,103500,23226550,10290,10290,10290,10290,0
|
|
20230825,103400,23226550,10290,10290,10290,10290,0
|
|
20230825,103300,23226550,10290,10290,10290,10290,0
|
|
20230825,103200,23226550,10290,10290,10290,10290,0
|
|
20230825,103100,23226550,10290,10290,10290,10290,0
|
|
20230825,103000,23226550,10290,10290,10290,10290,0
|
|
20230825,102900,23226550,10290,10290,10290,10290,0
|
|
20230825,102800,23226550,10290,10290,10290,10290,0
|
|
20230825,102700,23226550,10290,10300,10300,10290,46
|
|
20230825,102600,22753080,10320,10320,10320,10320,0
|
|
20230825,102500,22753080,10320,10320,10320,10320,0
|
|
20230825,102400,22753080,10320,10320,10320,10320,0
|
|
20230825,102300,22753080,10320,10320,10320,10320,0
|
|
20230825,102200,22753080,10320,10320,10320,10320,1
|
|
20230825,102100,22742760,10320,10320,10320,10320,0
|
|
20230825,102000,22742760,10320,10310,10320,10310,50
|
|
20230825,101900,22227250,10310,10300,10310,10300,125
|
|
20230825,101800,20939550,10300,10300,10300,10300,5
|
|
20230825,101700,20888050,10300,10300,10300,10300,1
|
|
20230825,101600,20877750,10300,10300,10300,10300,0
|
|
20230825,101500,20877750,10300,10300,10300,10300,4
|
|
20230825,101400,20836550,10300,10300,10300,10300,6
|
|
20230825,101300,20774750,10290,10290,10290,10290,0
|
|
20230825,101200,20774750,10290,10290,10290,10290,0
|
|
20230825,101100,20774750,10290,10280,10290,10280,123
|
|
20230825,101000,19509280,10280,10280,10280,10280,1
|
|
20230825,100900,19499000,10280,10280,10280,10280,10
|
|
20230825,100800,19396200,10280,10280,10280,10280,0
|
|
20230825,100700,19396200,10280,10280,10280,10280,0
|
|
20230825,100600,19396200,10280,10280,10280,10280,0
|
|
20230825,100500,19396200,10280,10280,10280,10280,84
|
|
20230825,100400,18532680,10280,10280,10280,10280,66
|
|
20230825,100300,17854200,10280,10280,10280,10280,50
|
|
20230825,100200,17340200,10270,10270,10270,10270,0
|
|
20230825,100100,17340200,10270,10270,10270,10270,0
|
|
20230825,100000,17340200,10270,10270,10270,10270,0
|
|
20230825,095900,17340200,10270,10270,10270,10270,199
|
|
20230825,095800,15296470,10260,10260,10260,10260,50
|
|
20230825,095700,14783470,10260,10260,10260,10260,0
|
|
20230825,095600,14783470,10260,10260,10260,10260,0
|
|
20230825,095500,14783470,10260,10260,10260,10260,0
|
|
20230825,095400,14783470,10260,10260,10260,10260,0
|
|
20230825,095300,14783470,10260,10260,10260,10260,0
|
|
20230825,095200,14783470,10260,10260,10260,10260,0
|
|
20230825,095100,14783470,10260,10260,10260,10260,1
|
|
20230825,095000,14773210,10260,10260,10260,10260,5
|
|
20230825,094900,14721910,10250,10250,10250,10250,50
|
|
20230825,094800,14209410,10260,10260,10260,10260,0
|
|
20230825,094700,14209410,10260,10260,10260,10260,2
|
|
20230825,094600,14188890,10260,10260,10260,10260,0
|
|
20230825,094500,14188890,10260,10260,10260,10260,0
|
|
20230825,094400,14188890,10260,10260,10260,10260,0
|
|
20230825,094300,14188890,10260,10260,10260,10260,0
|
|
20230825,094200,14188890,10260,10260,10260,10260,13
|
|
20230825,094100,14055510,10260,10260,10260,10260,0
|
|
20230825,094000,14055510,10260,10260,10260,10260,0
|
|
20230825,093900,14055510,10260,10250,10260,10250,51
|
|
20230825,093800,13532750,10250,10250,10250,10250,0
|
|
20230825,093700,13532750,10250,10250,10250,10250,2
|
|
20230825,093600,13512250,10250,10250,10250,10250,4
|
|
20230825,093500,13471250,10250,10250,10250,10250,0
|
|
20230825,093400,13471250,10250,10250,10250,10250,2
|
|
20230825,093300,13450750,10250,10250,10250,10250,1
|
|
20230825,093200,13440500,10250,10250,10250,10250,105
|
|
20230825,093100,12364250,10250,10250,10250,10250,1
|
|
20230825,093000,12354000,10250,10250,10250,10250,29
|
|
20230825,092900,12056750,10250,10250,10250,10250,6
|
|
20230825,092800,11995250,10250,10250,10250,10250,0
|
|
20230825,092700,11995250,10250,10250,10250,10250,0
|
|
20230825,092600,11995250,10250,10250,10250,10250,0
|
|
20230825,092500,11995250,10250,10250,10250,10250,0
|
|
20230825,092400,11995250,10250,10250,10250,10250,36
|
|
20230825,092300,11626250,10240,10240,10240,10240,40
|
|
20230825,092200,11216650,10240,10240,10240,10240,16
|
|
20230825,092100,11052810,10230,10230,10230,10230,0
|
|
20230825,092000,11052810,10230,10230,10230,10230,0
|
|
20230825,091900,11052810,10230,10230,10230,10230,0
|
|
20230825,091800,11052810,10230,10230,10230,10230,0
|
|
20230825,091700,11052810,10230,10230,10230,10230,0
|
|
20230825,091600,11052810,10230,10230,10230,10230,0
|
|
20230825,091500,11052810,10230,10230,10230,10230,0
|
|
20230825,091400,11052810,10230,10230,10230,10230,0
|
|
20230825,091300,11052810,10230,10230,10230,10230,0
|
|
20230825,091200,11052810,10230,10230,10230,10230,0
|
|
20230825,091100,11052810,10230,10230,10230,10230,0
|
|
20230825,091000,11052810,10230,10230,10230,10230,0
|
|
20230825,090900,11052810,10230,10250,10250,10230,819
|
|
20230825,090800,2673040,10240,10240,10240,10240,20
|
|
20230825,090700,2468240,10240,10240,10240,10240,0
|
|
20230825,090600,2468240,10240,10240,10240,10240,27
|
|
20230825,090500,2191760,10240,10260,10260,10240,124
|
|
20230825,090400,921600,10240,10240,10240,10240,0
|
|
20230825,090300,921600,10240,10240,10240,10240,30
|
|
20230825,090200,614400,10240,10240,10240,10240,0
|
|
20230825,090100,614400,10240,10240,10240,10240,0
|
|
20230825,090000,614400,10240,10240,10240,10240,60
|