646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,194300,756919500,14340,14340,14340,14340,206
|
|
20230825,194200,756919500,14340,14340,14340,14340,0
|
|
20230825,194100,756919500,14340,14340,14340,14340,0
|
|
20230825,194000,756919500,14340,14340,14340,14340,0
|
|
20230825,193900,756919500,14340,14340,14340,14340,0
|
|
20230825,193800,756919500,14340,14340,14340,14340,0
|
|
20230825,193700,756919500,14340,14340,14340,14340,0
|
|
20230825,193600,756919500,14340,14340,14340,14340,0
|
|
20230825,193500,756919500,14340,14340,14340,14340,0
|
|
20230825,193400,756919500,14340,14340,14340,14340,0
|
|
20230825,193300,756919500,14340,14340,14340,14340,0
|
|
20230825,193200,756919500,14340,14340,14340,14340,0
|
|
20230825,193100,756919500,14340,14340,14340,14340,0
|
|
20230825,193000,756919500,14340,14340,14340,14340,0
|
|
20230825,192900,756919500,14340,14340,14340,14340,0
|
|
20230825,192800,756919500,14340,14340,14340,14340,0
|
|
20230825,192700,756919500,14340,14340,14340,14340,0
|
|
20230825,192600,756919500,14340,14340,14340,14340,0
|
|
20230825,192500,756919500,14340,14340,14340,14340,0
|
|
20230825,192400,756919500,14340,14340,14340,14340,0
|
|
20230825,192300,756919500,14340,14340,14340,14340,0
|
|
20230825,192200,756919500,14340,14340,14340,14340,0
|
|
20230825,192100,756919500,14340,14340,14340,14340,0
|
|
20230825,192000,756919500,14340,14340,14340,14340,0
|
|
20230825,191900,756919500,14340,14340,14340,14340,0
|
|
20230825,191800,756919500,14340,14340,14340,14340,0
|
|
20230825,191700,756919500,14340,14340,14340,14340,0
|
|
20230825,191600,756919500,14340,14340,14340,14340,0
|
|
20230825,191500,756919500,14340,14340,14340,14340,0
|
|
20230825,191400,756919500,14340,14340,14340,14340,0
|
|
20230825,191300,756919500,14340,14340,14340,14340,206
|
|
20230825,191200,756919500,14340,14340,14340,14340,0
|
|
20230825,191100,756919500,14340,14340,14340,14340,0
|
|
20230825,191000,756919500,14340,14340,14340,14340,0
|
|
20230825,190900,756919500,14340,14340,14340,14340,0
|
|
20230825,190800,756919500,14340,14340,14340,14340,0
|
|
20230825,190700,756919500,14340,14340,14340,14340,0
|
|
20230825,190600,756919500,14340,14340,14340,14340,0
|
|
20230825,190500,756919500,14340,14340,14340,14340,0
|
|
20230825,190400,756919500,14340,14340,14340,14340,0
|
|
20230825,190300,756919500,14340,14340,14340,14340,0
|
|
20230825,190200,756919500,14340,14340,14340,14340,0
|
|
20230825,190100,756919500,14340,14340,14340,14340,0
|
|
20230825,190000,756919500,14340,14340,14340,14340,0
|
|
20230825,185900,756919500,14340,14340,14340,14340,0
|
|
20230825,185800,756919500,14340,14340,14340,14340,0
|
|
20230825,185700,756919500,14340,14340,14340,14340,0
|
|
20230825,185600,756919500,14340,14340,14340,14340,0
|
|
20230825,185500,756919500,14340,14340,14340,14340,0
|
|
20230825,185400,756919500,14340,14340,14340,14340,0
|
|
20230825,185300,756919500,14340,14340,14340,14340,0
|
|
20230825,185200,756919500,14340,14340,14340,14340,0
|
|
20230825,185100,756919500,14340,14340,14340,14340,0
|
|
20230825,185000,756919500,14340,14340,14340,14340,0
|
|
20230825,184900,756919500,14340,14340,14340,14340,0
|
|
20230825,184800,756919500,14340,14340,14340,14340,0
|
|
20230825,184700,756919500,14340,14340,14340,14340,0
|
|
20230825,184600,756919500,14340,14340,14340,14340,0
|
|
20230825,184500,756919500,14340,14340,14340,14340,0
|
|
20230825,184400,756919500,14340,14340,14340,14340,0
|
|
20230825,184300,756919500,14340,14340,14340,14340,206
|
|
20230825,184200,756919500,14340,14340,14340,14340,0
|
|
20230825,184100,756919500,14340,14340,14340,14340,0
|
|
20230825,184000,756919500,14340,14340,14340,14340,0
|
|
20230825,183900,756919500,14340,14340,14340,14340,0
|
|
20230825,183800,756919500,14340,14340,14340,14340,0
|
|
20230825,183700,756919500,14340,14340,14340,14340,0
|
|
20230825,183600,756919500,14340,14340,14340,14340,0
|
|
20230825,183500,756919500,14340,14340,14340,14340,0
|
|
20230825,183400,756919500,14340,14340,14340,14340,0
|
|
20230825,183300,756919500,14340,14340,14340,14340,0
|
|
20230825,183200,756919500,14340,14340,14340,14340,0
|
|
20230825,183100,756919500,14340,14340,14340,14340,0
|
|
20230825,183000,756919500,14340,14340,14340,14340,0
|
|
20230825,182900,756919500,14340,14340,14340,14340,0
|
|
20230825,182800,756919500,14340,14340,14340,14340,0
|
|
20230825,182700,756919500,14340,14340,14340,14340,0
|
|
20230825,182600,756919500,14340,14340,14340,14340,0
|
|
20230825,182500,756919500,14340,14340,14340,14340,0
|
|
20230825,182400,756919500,14340,14340,14340,14340,0
|
|
20230825,182300,756919500,14340,14340,14340,14340,0
|
|
20230825,182200,756919500,14340,14340,14340,14340,0
|
|
20230825,182100,756919500,14340,14340,14340,14340,0
|
|
20230825,182000,756919500,14340,14340,14340,14340,0
|
|
20230825,181900,756919500,14340,14340,14340,14340,0
|
|
20230825,181800,756919500,14340,14340,14340,14340,0
|
|
20230825,181700,756919500,14340,14340,14340,14340,0
|
|
20230825,181600,756919500,14340,14340,14340,14340,0
|
|
20230825,181500,756919500,14340,14340,14340,14340,0
|
|
20230825,181400,756919500,14340,14340,14340,14340,0
|
|
20230825,181300,756919500,14340,14340,14340,14340,206
|
|
20230825,181200,756919500,14340,14340,14340,14340,0
|
|
20230825,181100,756919500,14340,14340,14340,14340,0
|
|
20230825,181000,756919500,14340,14340,14340,14340,0
|
|
20230825,180900,756919500,14340,14340,14340,14340,0
|
|
20230825,180800,756919500,14340,14340,14340,14340,0
|
|
20230825,180700,756919500,14340,14340,14340,14340,0
|
|
20230825,180600,756919500,14340,14340,14340,14340,0
|
|
20230825,180500,756919500,14340,14340,14340,14340,0
|
|
20230825,180400,756919500,14340,14340,14340,14340,0
|
|
20230825,180300,756919500,14340,14340,14340,14340,0
|
|
20230825,180200,756919500,14340,14340,14340,14340,0
|
|
20230825,180100,756919500,14340,14340,14340,14340,0
|
|
20230825,180000,756919500,14340,14340,14340,14340,0
|
|
20230825,175900,756919500,14340,14340,14340,14340,0
|
|
20230825,175800,756919500,14340,14340,14340,14340,0
|
|
20230825,175700,756919500,14340,14340,14340,14340,0
|
|
20230825,175600,756919500,14340,14340,14340,14340,0
|
|
20230825,175500,756919500,14340,14340,14340,14340,0
|
|
20230825,175400,756919500,14340,14340,14340,14340,0
|
|
20230825,175300,756919500,14340,14340,14340,14340,0
|
|
20230825,175200,756919500,14340,14340,14340,14340,0
|
|
20230825,175100,756919500,14340,14340,14340,14340,0
|
|
20230825,175000,756919500,14340,14340,14340,14340,0
|
|
20230825,174900,756919500,14340,14340,14340,14340,0
|
|
20230825,174800,756919500,14340,14340,14340,14340,0
|
|
20230825,174700,756919500,14340,14340,14340,14340,0
|
|
20230825,174600,756919500,14340,14340,14340,14340,0
|
|
20230825,174500,756919500,14340,14340,14340,14340,0
|
|
20230825,174400,756919500,14340,14340,14340,14340,0
|
|
20230825,174300,756919500,14340,14340,14340,14340,206
|
|
20230825,174200,756919500,14340,14340,14340,14340,0
|
|
20230825,174100,756919500,14340,14340,14340,14340,0
|
|
20230825,174000,756919500,14340,14340,14340,14340,0
|
|
20230825,173900,756919500,14340,14340,14340,14340,0
|
|
20230825,173800,756919500,14340,14340,14340,14340,0
|
|
20230825,173700,756919500,14340,14340,14340,14340,0
|
|
20230825,173600,756919500,14340,14340,14340,14340,0
|
|
20230825,173500,756919500,14340,14340,14340,14340,0
|
|
20230825,173400,756919500,14340,14340,14340,14340,0
|
|
20230825,173300,756919500,14340,14340,14340,14340,0
|
|
20230825,173200,756919500,14340,14340,14340,14340,0
|
|
20230825,173100,756919500,14340,14340,14340,14340,0
|
|
20230825,173000,756919500,14340,14340,14340,14340,0
|
|
20230825,172900,756919500,14340,14340,14340,14340,0
|
|
20230825,172800,756919500,14340,14340,14340,14340,0
|
|
20230825,172700,756919500,14340,14340,14340,14340,0
|
|
20230825,172600,756919500,14340,14340,14340,14340,0
|
|
20230825,172500,756919500,14340,14340,14340,14340,0
|
|
20230825,172400,756919500,14340,14340,14340,14340,0
|
|
20230825,172300,756919500,14340,14340,14340,14340,0
|
|
20230825,172200,756919500,14340,14340,14340,14340,0
|
|
20230825,172100,756919500,14340,14340,14340,14340,0
|
|
20230825,172000,756919500,14340,14340,14340,14340,0
|
|
20230825,171900,756919500,14340,14340,14340,14340,0
|
|
20230825,171800,756919500,14340,14340,14340,14340,0
|
|
20230825,171700,756919500,14340,14340,14340,14340,0
|
|
20230825,171600,756919500,14340,14340,14340,14340,0
|
|
20230825,171500,756919500,14340,14340,14340,14340,0
|
|
20230825,171400,756919500,14340,14340,14340,14340,0
|
|
20230825,171300,756919500,14340,14340,14340,14340,206
|
|
20230825,171200,756919500,14340,14340,14340,14340,0
|
|
20230825,171100,756919500,14340,14340,14340,14340,0
|
|
20230825,171000,756919500,14340,14340,14340,14340,0
|
|
20230825,170900,756919500,14340,14340,14340,14340,0
|
|
20230825,170800,756919500,14340,14340,14340,14340,0
|
|
20230825,170700,756919500,14340,14340,14340,14340,0
|
|
20230825,170600,756919500,14340,14340,14340,14340,0
|
|
20230825,170500,756919500,14340,14340,14340,14340,0
|
|
20230825,170400,756919500,14340,14340,14340,14340,0
|
|
20230825,170300,756919500,14340,14340,14340,14340,0
|
|
20230825,170200,756919500,14340,14340,14340,14340,0
|
|
20230825,170100,756919500,14340,14340,14340,14340,0
|
|
20230825,170000,756919500,14340,14340,14340,14340,0
|
|
20230825,165900,756919500,14340,14340,14340,14340,0
|
|
20230825,165800,756919500,14340,14340,14340,14340,0
|
|
20230825,165700,756919500,14340,14340,14340,14340,0
|
|
20230825,165600,756919500,14340,14340,14340,14340,0
|
|
20230825,165500,756919500,14340,14340,14340,14340,0
|
|
20230825,165400,756919500,14340,14340,14340,14340,0
|
|
20230825,165300,756919500,14340,14340,14340,14340,0
|
|
20230825,165200,756919500,14340,14340,14340,14340,0
|
|
20230825,165100,756919500,14340,14340,14340,14340,0
|
|
20230825,165000,756919500,14340,14340,14340,14340,0
|
|
20230825,164900,756919500,14340,14340,14340,14340,0
|
|
20230825,164800,756919500,14340,14340,14340,14340,0
|
|
20230825,164700,756919500,14340,14340,14340,14340,0
|
|
20230825,164600,756919500,14340,14340,14340,14340,0
|
|
20230825,164500,756919500,14340,14340,14340,14340,0
|
|
20230825,164400,756919500,14340,14340,14340,14340,0
|
|
20230825,164300,756919500,14340,14340,14340,14340,206
|
|
20230825,164200,756919500,14340,14340,14340,14340,0
|
|
20230825,164100,756919500,14340,14340,14340,14340,0
|
|
20230825,164000,756919500,14340,14340,14340,14340,0
|
|
20230825,163900,756919500,14340,14340,14340,14340,0
|
|
20230825,163800,756919500,14340,14340,14340,14340,0
|
|
20230825,163700,756919500,14340,14340,14340,14340,0
|
|
20230825,163600,756919500,14340,14340,14340,14340,0
|
|
20230825,163500,756919500,14340,14340,14340,14340,0
|
|
20230825,163400,756919500,14340,14340,14340,14340,0
|
|
20230825,163300,756919500,14340,14340,14340,14340,0
|
|
20230825,163200,756919500,14340,14340,14340,14340,0
|
|
20230825,163100,756919500,14340,14340,14340,14340,0
|
|
20230825,163000,756919500,14340,14340,14340,14340,0
|
|
20230825,162900,756919500,14340,14340,14340,14340,0
|
|
20230825,162800,756919500,14340,14340,14340,14340,0
|
|
20230825,162700,756919500,14340,14340,14340,14340,0
|
|
20230825,162600,756919500,14340,14340,14340,14340,0
|
|
20230825,162500,756919500,14340,14340,14340,14340,0
|
|
20230825,162400,756919500,14340,14340,14340,14340,0
|
|
20230825,162300,756919500,14340,14340,14340,14340,0
|
|
20230825,162200,756919500,14340,14340,14340,14340,0
|
|
20230825,162100,756919500,14340,14340,14340,14340,0
|
|
20230825,162000,756919500,14340,14340,14340,14340,0
|
|
20230825,161900,756919500,14340,14340,14340,14340,0
|
|
20230825,161800,756919500,14340,14340,14340,14340,0
|
|
20230825,161700,756919500,14340,14340,14340,14340,0
|
|
20230825,161600,756919500,14340,14340,14340,14340,0
|
|
20230825,161500,756919500,14340,14340,14340,14340,0
|
|
20230825,161400,756919500,14340,14340,14340,14340,0
|
|
20230825,161300,756919500,14340,14340,14340,14340,206
|
|
20230825,161200,756919500,14340,14340,14340,14340,0
|
|
20230825,161100,756919500,14340,14340,14340,14340,0
|
|
20230825,161000,756919500,14340,14340,14340,14340,0
|
|
20230825,160900,756919500,14340,14340,14340,14340,0
|
|
20230825,160800,756919500,14340,14340,14340,14340,0
|
|
20230825,160700,756919500,14340,14340,14340,14340,0
|
|
20230825,160600,756919500,14340,14340,14340,14340,0
|
|
20230825,160500,756919500,14340,14340,14340,14340,0
|
|
20230825,160400,756919500,14340,14340,14340,14340,0
|
|
20230825,160300,756919500,14340,14340,14340,14340,0
|
|
20230825,160200,756919500,14340,14340,14340,14340,0
|
|
20230825,160100,756919500,14340,14340,14340,14340,0
|
|
20230825,160000,756919500,14340,14340,14340,14340,0
|
|
20230825,155900,756919500,14340,14340,14340,14340,0
|
|
20230825,155800,756919500,14340,14340,14340,14340,0
|
|
20230825,155700,756919500,14340,14340,14340,14340,0
|
|
20230825,155600,756919500,14340,14340,14340,14340,0
|
|
20230825,155500,756919500,14340,14340,14340,14340,0
|
|
20230825,155400,756919500,14340,14340,14340,14340,0
|
|
20230825,155300,756919500,14340,14340,14340,14340,0
|
|
20230825,155200,756919500,14340,14340,14340,14340,0
|
|
20230825,155100,756919500,14340,14340,14340,14340,0
|
|
20230825,155000,756919500,14340,14340,14340,14340,0
|
|
20230825,154900,756919500,14340,14340,14340,14340,0
|
|
20230825,154800,756919500,14340,14340,14340,14340,0
|
|
20230825,154700,756919500,14340,14340,14340,14340,0
|
|
20230825,154600,756919500,14340,14340,14340,14340,0
|
|
20230825,154500,756919500,14340,14340,14340,14340,0
|
|
20230825,154400,756919500,14340,14340,14340,14340,0
|
|
20230825,154300,756919500,14340,14340,14340,14340,206
|
|
20230825,154200,756919500,14340,14340,14340,14340,0
|
|
20230825,154100,756919500,14340,14340,14340,14340,0
|
|
20230825,154000,756919500,14340,14340,14340,14340,0
|
|
20230825,153900,756919500,14340,14340,14340,14340,0
|
|
20230825,153800,756919500,14340,14340,14340,14340,0
|
|
20230825,153700,756919500,14340,14340,14340,14340,0
|
|
20230825,153600,756919500,14340,14340,14340,14340,0
|
|
20230825,153500,756919500,14340,14340,14340,14340,0
|
|
20230825,153400,756919500,14340,14340,14340,14340,0
|
|
20230825,153300,756919500,14340,14340,14340,14340,0
|
|
20230825,153200,756919500,14340,14340,14340,14340,0
|
|
20230825,153100,756919500,14340,14340,14340,14340,0
|
|
20230825,153000,756919500,14340,14340,14340,14340,206
|
|
20230825,152900,753965460,14330,14330,14330,14330,0
|
|
20230825,152800,753965460,14330,14330,14330,14330,0
|
|
20230825,152700,753965460,14330,14330,14330,14330,0
|
|
20230825,152600,753965460,14330,14330,14330,14330,0
|
|
20230825,152500,753965460,14330,14330,14330,14330,0
|
|
20230825,152400,753965460,14330,14330,14330,14330,0
|
|
20230825,152300,753965460,14330,14330,14330,14330,0
|
|
20230825,152200,753965460,14330,14330,14330,14330,0
|
|
20230825,152100,753965460,14330,14330,14330,14330,0
|
|
20230825,152000,753965460,14330,14330,14330,14330,0
|
|
20230825,151900,753965460,14330,14300,14330,14300,40
|
|
20230825,151800,753392730,14300,14290,14300,14290,17
|
|
20230825,151700,753149680,14290,14300,14300,14290,37
|
|
20230825,151600,752620920,14290,14300,14300,14280,8
|
|
20230825,151500,752506600,14280,14290,14290,14280,14
|
|
20230825,151400,752306620,14300,14280,14300,14280,14
|
|
20230825,151300,752106540,14280,14280,14300,14280,13
|
|
20230825,151200,751920880,14280,14270,14280,14270,117
|
|
20230825,151100,750250180,14270,14290,14300,14270,176
|
|
20230825,151000,747735280,14290,14290,14310,14290,42
|
|
20230825,150900,747134970,14290,14260,14300,14260,124
|
|
20230825,150800,745363040,14260,14250,14320,14250,51
|
|
20230825,150700,744636010,14250,14250,14250,14250,12
|
|
20230825,150600,744465010,14250,14250,14250,14250,14
|
|
20230825,150500,744265510,14250,14250,14250,14250,11
|
|
20230825,150400,744108760,14250,14250,14250,14250,12
|
|
20230825,150300,743937760,14250,14250,14250,14250,14
|
|
20230825,150200,743738260,14250,14260,14260,14250,27
|
|
20230825,150100,743353300,14250,14250,14250,14250,15
|
|
20230825,150000,743139550,14250,14250,14280,14250,13
|
|
20230825,145900,742954270,14250,14250,14300,14250,10
|
|
20230825,145800,742811720,14270,14260,14290,14250,843
|
|
20230825,145700,730778640,14260,14260,14260,14260,19
|
|
20230825,145600,730507700,14260,14290,14290,14260,10
|
|
20230825,145500,730365070,14260,14260,14260,14260,9
|
|
20230825,145400,730236730,14250,14250,14260,14250,538
|
|
20230825,145300,722565000,14250,14260,14260,14250,83
|
|
20230825,145200,721382230,14250,14260,14260,14250,17
|
|
20230825,145100,721139860,14250,14250,14250,14250,5
|
|
20230825,145000,721068610,14250,14250,14250,14250,9
|
|
20230825,144900,720940360,14250,14290,14290,14250,5
|
|
20230825,144800,720869070,14250,14250,14250,14250,26
|
|
20230825,144700,720498570,14250,14250,14250,14250,109
|
|
20230825,144600,718945320,14250,14220,14250,14210,109
|
|
20230825,144500,717392520,14210,14210,14210,14210,14
|
|
20230825,144400,717193580,14210,14210,14210,14210,5
|
|
20230825,144300,717122530,14210,14230,14230,14210,16
|
|
20230825,144200,716894970,14230,14240,14240,14220,17
|
|
20230825,144100,716653200,14220,14210,14240,14210,22
|
|
20230825,144000,716340240,14240,14210,14240,14210,34
|
|
20230825,143900,715856350,14240,14200,14240,14200,14
|
|
20230825,143800,715657150,14200,14180,14200,14180,51
|
|
20230825,143700,714933080,14180,14210,14240,14180,723
|
|
20230825,143600,704663900,14200,14180,14200,14180,44
|
|
20230825,143500,704039180,14180,14200,14200,14180,6
|
|
20230825,143400,703954080,14180,14180,14180,14180,42
|
|
20230825,143300,703358520,14180,14200,14210,14180,1356
|
|
20230825,143200,684104410,14180,14150,14190,14100,285
|
|
20230825,143100,680068170,14110,14120,14160,14110,125
|
|
20230825,143000,678298890,14110,14110,14110,14110,4
|
|
20230825,142900,678242450,14110,14110,14110,14110,40
|
|
20230825,142800,677678050,14100,14160,14160,14100,96
|
|
20230825,142700,676323830,14110,14110,14110,14110,9
|
|
20230825,142600,676196840,14110,14110,14120,14110,41
|
|
20230825,142500,675618290,14100,14150,14150,14100,33
|
|
20230825,142400,675152940,14100,14110,14110,14100,9
|
|
20230825,142300,675025990,14110,14110,14110,14110,37
|
|
20230825,142200,674503920,14120,14110,14120,14100,36
|
|
20230825,142100,673995950,14110,14110,14120,14110,40
|
|
20230825,142000,673431420,14110,14120,14120,14110,46
|
|
20230825,141900,672782270,14110,14120,14120,14110,10
|
|
20230825,141800,672641160,14120,14120,14120,14110,16
|
|
20230825,141700,672415290,14110,14120,14120,14110,34
|
|
20230825,141600,671935320,14120,14120,14120,14120,4
|
|
20230825,141500,671878840,14120,14120,14120,14120,36
|
|
20230825,141400,671370520,14120,14130,14130,14120,34
|
|
20230825,141300,670890430,14120,14120,14120,14120,9
|
|
20230825,141200,670763350,14120,14120,14130,14120,94
|
|
20230825,141100,669435570,14120,14120,14130,14120,84
|
|
20230825,141000,668249480,14120,14120,14130,14120,53
|
|
20230825,140900,667500680,14120,14120,14130,14120,309
|
|
20230825,140800,663134840,14100,14100,14120,14100,75
|
|
20230825,140700,662077100,14100,14100,14130,14100,142
|
|
20230825,140600,660071810,14100,14100,14100,14100,564
|
|
20230825,140500,652119410,14100,14100,14130,14100,38
|
|
20230825,140400,651583580,14100,14110,14110,14100,637
|
|
20230825,140300,642600110,14100,14100,14110,14100,1196
|
|
20230825,140200,625730250,14100,14120,14120,14100,850
|
|
20230825,140100,613732140,14120,14130,14130,14110,814
|
|
20230825,140000,602231950,14130,14130,14130,14120,1364
|
|
20230825,135900,582959260,14130,14150,14150,14120,564
|
|
20230825,135800,574987100,14150,14160,14160,14150,10
|
|
20230825,135700,574845590,14150,14150,14180,14150,235
|
|
20230825,135600,571515440,14150,14150,14160,14150,208
|
|
20230825,135500,568570310,14160,14170,14170,14140,1113
|
|
20230825,135400,552810950,14160,14170,14170,14160,643
|
|
20230825,135300,543700060,14170,14170,14170,14170,11
|
|
20230825,135200,543544190,14170,14190,14190,14170,633
|
|
20230825,135100,534572540,14170,14200,14200,14170,656
|
|
20230825,135000,525264310,14200,14200,14200,14200,4
|
|
20230825,134900,525207510,14200,14200,14200,14200,10
|
|
20230825,134800,525065510,14200,14200,14200,14200,5
|
|
20230825,134700,524994510,14200,14220,14220,14190,11
|
|
20230825,134600,524838350,14190,14190,14190,14190,9
|
|
20230825,134500,524710640,14190,14200,14200,14190,113
|
|
20230825,134400,523106090,14190,14200,14200,14190,16
|
|
20230825,134300,522878990,14200,14200,14200,14190,7
|
|
20230825,134200,522779630,14200,14190,14200,14190,14
|
|
20230825,134100,522580930,14200,14200,14200,14190,13
|
|
20230825,134000,522396380,14190,14200,14200,14190,15
|
|
20230825,133900,522183490,14190,14190,14190,14190,9
|
|
20230825,133800,522055780,14190,14200,14200,14190,1324
|
|
20230825,133700,503255530,14230,14230,14230,14200,1427
|
|
20230825,133600,482975450,14210,14230,14230,14210,746
|
|
20230825,133500,472360220,14230,14250,14270,14230,802
|
|
20230825,133400,460936190,14240,14250,14250,14240,225
|
|
20230825,133300,457730070,14240,14270,14270,14240,614
|
|
20230825,133200,448973830,14250,14260,14270,14250,1127
|
|
20230825,133100,432898400,14260,14270,14270,14250,637
|
|
20230825,133000,423809150,14280,14290,14320,14270,758
|
|
20230825,132900,412980130,14290,14290,14290,14290,5
|
|
20230825,132800,412908680,14270,14300,14300,14270,642
|
|
20230825,132700,403729560,14300,14300,14300,14300,4
|
|
20230825,132600,403672360,14290,14310,14320,14290,642
|
|
20230825,132500,394491040,14310,14310,14310,14310,11
|
|
20230825,132400,394333630,14310,14310,14310,14310,7
|
|
20230825,132300,394233460,14310,14330,14330,14310,10
|
|
20230825,132200,394090340,14290,14290,14290,14290,5
|
|
20230825,132100,394018890,14290,14270,14290,14270,10
|
|
20230825,132000,393876170,14290,14270,14290,14270,8
|
|
20230825,131900,393761990,14270,14270,14300,14270,10
|
|
20230825,131800,393619260,14280,14300,14300,14280,15
|
|
20230825,131700,393404940,14300,14290,14300,14270,15
|
|
20230825,131600,393190630,14270,14270,14280,14270,14
|
|
20230825,131500,392990840,14290,14310,14310,14280,1696
|
|
20230825,131400,368738730,14310,14360,14360,14310,5
|
|
20230825,131300,368667130,14320,14340,14350,14320,12
|
|
20230825,131200,368495100,14310,14310,14310,14310,11
|
|
20230825,131100,368337690,14310,14340,14340,14310,8
|
|
20230825,131000,368223120,14300,14300,14410,14300,76
|
|
20230825,130900,367133250,14300,14300,14300,14300,9
|
|
20230825,130800,367004550,14300,14300,14300,14300,7
|
|
20230825,130700,366904450,14300,14300,14300,14300,0
|
|
20230825,130600,366904450,14300,14410,14410,14290,753
|
|
20230825,130500,356112800,14360,14360,14360,14360,0
|
|
20230825,130400,356112800,14360,14360,14360,14360,0
|
|
20230825,130300,356112800,14360,14360,14360,14350,5
|
|
20230825,130200,356041030,14360,14360,14360,14360,1
|
|
20230825,130100,356026670,14310,14310,14310,14310,0
|
|
20230825,130000,356026670,14310,14360,14370,14310,526
|
|
20230825,125900,348499500,14410,14410,14410,14410,1
|
|
20230825,125800,348485090,14410,14410,14410,14410,0
|
|
20230825,125700,348485090,14410,14410,14410,14410,0
|
|
20230825,125600,348485090,14410,14400,14410,14400,6
|
|
20230825,125500,348398680,14400,14390,14400,14390,2
|
|
20230825,125400,348369890,14340,14340,14340,14340,3
|
|
20230825,125300,348326870,14340,14330,14340,14310,153
|
|
20230825,125200,346134490,14330,14330,14330,14330,2
|
|
20230825,125100,346105830,14320,14320,14320,14320,0
|
|
20230825,125000,346105830,14320,14320,14320,14320,6
|
|
20230825,124900,346019910,14320,14320,14320,14320,8
|
|
20230825,124800,345905350,14320,14310,14320,14290,1062
|
|
20230825,124700,330713070,14310,14340,14350,14300,642
|
|
20230825,124600,321520930,14320,14340,14350,14320,1087
|
|
20230825,124500,305937170,14390,14390,14390,14390,1
|
|
20230825,124400,305922780,14330,14340,14340,14320,635
|
|
20230825,124300,296817990,14330,14350,14350,14330,1055
|
|
20230825,124200,281684250,14370,14390,14390,14340,743
|
|
20230825,124100,271016050,14370,14390,14390,14360,760
|
|
20230825,124000,260094300,14390,14380,14390,14360,249
|
|
20230825,123900,256511510,14340,14390,14390,14340,1578
|
|
20230825,123800,233826670,14380,14420,14430,14380,792
|
|
20230825,123700,222427190,14430,14430,14430,14430,0
|
|
20230825,123600,222427190,14430,14430,14430,14430,1
|
|
20230825,123500,222412760,14430,14420,14430,14420,11
|
|
20230825,123400,222254130,14420,14400,14420,14400,530
|
|
20230825,123300,214622050,14400,14420,14420,14400,108
|
|
20230825,123200,213064750,14420,14420,14420,14420,0
|
|
20230825,123100,213064750,14420,14420,14420,14420,1
|
|
20230825,123000,213050330,14420,14420,14420,14420,0
|
|
20230825,122900,213050330,14420,14420,14420,14420,1
|
|
20230825,122800,213035910,14420,14420,14420,14420,1
|
|
20230825,122700,213021490,14400,14420,14420,14400,106
|
|
20230825,122600,211493090,14430,14430,14430,14430,1
|
|
20230825,122500,211478660,14430,14430,14430,14430,0
|
|
20230825,122400,211478660,14430,14430,14430,14430,1
|
|
20230825,122300,211464230,14390,14460,14480,14390,1074
|
|
20230825,122200,195992270,14480,14430,14480,14430,35
|
|
20230825,122100,195486590,14430,14430,14430,14430,5
|
|
20230825,122000,195414440,14410,14430,14430,14410,167
|
|
20230825,121900,193004670,14430,14430,14430,14430,1
|
|
20230825,121800,192990240,14400,14420,14430,14400,52
|
|
20230825,121700,192239980,14410,14410,14410,14410,526
|
|
20230825,121600,184660320,14420,14420,14420,14420,1
|
|
20230825,121500,184645900,14420,14420,14420,14420,1
|
|
20230825,121400,184631480,14400,14410,14410,14400,527
|
|
20230825,121300,177037610,14420,14420,14420,14420,1
|
|
20230825,121200,177023190,14400,14400,14400,14400,0
|
|
20230825,121100,177023190,14400,14430,14430,14400,527
|
|
20230825,121000,169429320,14400,14400,14400,14400,0
|
|
20230825,120900,169429320,14400,14410,14420,14400,547
|
|
20230825,120800,161547210,14400,14410,14410,14400,523
|
|
20230825,120700,154010870,14410,14470,14470,14400,1109
|
|
20230825,120600,138024940,14470,14470,14470,14470,1
|
|
20230825,120500,138010470,14470,14470,14470,14470,5
|
|
20230825,120400,137938120,14470,14470,14470,14470,6
|
|
20230825,120300,137851300,14470,14470,14470,14470,5
|
|
20230825,120200,137778950,14470,14470,14470,14470,6
|
|
20230825,120100,137692130,14470,14470,14470,14470,6
|
|
20230825,120000,137605310,14470,14470,14470,14470,5
|
|
20230825,115900,137532960,14470,14470,14470,14470,3
|
|
20230825,115800,137489550,14460,14460,14460,14460,1
|
|
20230825,115700,137475090,14470,14470,14470,14470,6
|
|
20230825,115600,137388270,14470,14470,14470,14470,5
|
|
20230825,115500,137315920,14470,14460,14470,14460,2
|
|
20230825,115400,137286990,14460,14470,14470,14460,5
|
|
20230825,115300,137214680,14470,14470,14470,14470,5
|
|
20230825,115200,137142330,14470,14470,14470,14470,1
|
|
20230825,115100,137127860,14470,14470,14470,14470,5
|
|
20230825,115000,137055510,14470,14470,14470,14470,7
|
|
20230825,114900,136954220,14470,14470,14470,14470,0
|
|
20230825,114800,136954220,14470,14470,14470,14470,2
|
|
20230825,114700,136925280,14470,14470,14470,14470,12
|
|
20230825,114600,136751640,14470,14470,14470,14470,0
|
|
20230825,114500,136751640,14470,14470,14470,14470,7
|
|
20230825,114400,136650350,14470,14470,14470,14470,0
|
|
20230825,114300,136650350,14470,14470,14470,14470,1
|
|
20230825,114200,136635880,14470,14470,14470,14470,7
|
|
20230825,114100,136534590,14470,14470,14470,14470,1
|
|
20230825,114000,136520120,14470,14470,14470,14470,8
|
|
20230825,113900,136404360,14470,14470,14470,14470,7
|
|
20230825,113800,136303070,14470,14470,14470,14470,8
|
|
20230825,113700,136187310,14450,14450,14450,14450,0
|
|
20230825,113600,136187310,14450,14470,14470,14450,13
|
|
20230825,113500,135999300,14470,14470,14470,14470,9
|
|
20230825,113400,135869070,14470,14470,14470,14470,8
|
|
20230825,113300,135753310,14470,14470,14470,14470,1
|
|
20230825,113200,135738840,14470,14440,14470,14440,3
|
|
20230825,113100,135695460,14450,14450,14450,14450,9
|
|
20230825,113000,135565410,14450,14450,14450,14450,0
|
|
20230825,112900,135565410,14450,14450,14450,14450,0
|
|
20230825,112800,135565410,14450,14450,14450,14450,0
|
|
20230825,112700,135565410,14450,14450,14450,14450,0
|
|
20230825,112600,135565410,14450,14450,14450,14450,12
|
|
20230825,112500,135392010,14450,14450,14450,14450,0
|
|
20230825,112400,135392010,14450,14450,14450,14450,8
|
|
20230825,112300,135276410,14450,14450,14450,14450,35
|
|
20230825,112200,134770660,14450,14450,14460,14450,218
|
|
20230825,112100,131618540,14460,14460,14460,14460,1
|
|
20230825,112000,131604080,14460,14460,14460,14460,1
|
|
20230825,111900,131589620,14460,14460,14460,14460,0
|
|
20230825,111800,131589620,14460,14460,14460,14460,119
|
|
20230825,111700,129868880,14460,14460,14460,14460,1
|
|
20230825,111600,129854420,14430,14430,14430,14430,0
|
|
20230825,111500,129854420,14430,14430,14430,14430,1
|
|
20230825,111400,129839990,14420,14420,14420,14420,0
|
|
20230825,111300,129839990,14420,14420,14420,14420,0
|
|
20230825,111200,129839990,14420,14420,14420,14420,0
|
|
20230825,111100,129839990,14420,14420,14420,14420,0
|
|
20230825,111000,129839990,14420,14420,14420,14420,0
|
|
20230825,110900,129839990,14420,14410,14420,14410,687
|
|
20230825,110800,119933470,14410,14420,14430,14410,3062
|
|
20230825,110700,75781370,14410,14450,14450,14410,2156
|
|
20230825,110600,44660540,14450,14450,14450,14450,2
|
|
20230825,110500,44631640,14450,14450,14450,14450,0
|
|
20230825,110400,44631640,14450,14450,14450,14450,0
|
|
20230825,110300,44631640,14450,14450,14450,14420,127
|
|
20230825,110200,42796640,14450,14450,14450,14450,118
|
|
20230825,110100,41091540,14410,14410,14410,14410,0
|
|
20230825,110000,41091540,14410,14410,14410,14410,0
|
|
20230825,105900,41091540,14410,14410,14410,14410,0
|
|
20230825,105800,41091540,14410,14410,14410,14410,0
|
|
20230825,105700,41091540,14410,14450,14450,14410,120
|
|
20230825,105600,39357660,14450,14450,14450,14450,12
|
|
20230825,105500,39184260,14410,14410,14410,14410,0
|
|
20230825,105400,39184260,14410,14410,14410,14410,0
|
|
20230825,105300,39184260,14410,14410,14410,14410,0
|
|
20230825,105200,39184260,14410,14410,14410,14410,0
|
|
20230825,105100,39184260,14410,14410,14410,14410,0
|
|
20230825,105000,39184260,14410,14410,14410,14410,0
|
|
20230825,104900,39184260,14410,14410,14410,14410,4
|
|
20230825,104800,39126620,14410,14410,14410,14410,0
|
|
20230825,104700,39126620,14410,14410,14410,14410,0
|
|
20230825,104600,39126620,14410,14410,14410,14410,0
|
|
20230825,104500,39126620,14410,14410,14410,14410,0
|
|
20230825,104400,39126620,14410,14420,14420,14410,8
|
|
20230825,104300,39011300,14450,14450,14450,14450,0
|
|
20230825,104200,39011300,14450,14410,14450,14410,8
|
|
20230825,104100,38895940,14440,14450,14450,14440,3
|
|
20230825,104000,38852600,14440,14440,14440,14440,0
|
|
20230825,103900,38852600,14440,14440,14440,14440,0
|
|
20230825,103800,38852600,14440,14440,14440,14440,0
|
|
20230825,103700,38852600,14440,14440,14440,14440,0
|
|
20230825,103600,38852600,14440,14440,14440,14440,1
|
|
20230825,103500,38838160,14480,14480,14480,14480,0
|
|
20230825,103400,38838160,14480,14480,14480,14480,0
|
|
20230825,103300,38838160,14480,14480,14480,14480,0
|
|
20230825,103200,38838160,14480,14480,14480,14480,0
|
|
20230825,103100,38838160,14480,14480,14480,14480,0
|
|
20230825,103000,38838160,14480,14480,14480,14480,0
|
|
20230825,102900,38838160,14480,14480,14480,14480,0
|
|
20230825,102800,38838160,14480,14480,14480,14480,0
|
|
20230825,102700,38838160,14480,14480,14480,14480,0
|
|
20230825,102600,38838160,14480,14480,14480,14480,0
|
|
20230825,102500,38838160,14480,14480,14480,14480,0
|
|
20230825,102400,38838160,14480,14480,14480,14480,3
|
|
20230825,102300,38794720,14480,14480,14480,14480,4
|
|
20230825,102200,38736800,14400,14400,14400,14400,0
|
|
20230825,102100,38736800,14400,14400,14400,14400,0
|
|
20230825,102000,38736800,14400,14400,14400,14400,109
|
|
20230825,101900,37167200,14400,14440,14440,14400,11
|
|
20230825,101800,37008400,14440,14440,14440,14440,5
|
|
20230825,101700,36936200,14390,14400,14440,14390,461
|
|
20230825,101600,30296440,14400,14410,14440,14400,36
|
|
20230825,101500,29776770,14400,14400,14400,14400,0
|
|
20230825,101400,29776770,14400,14400,14400,14400,0
|
|
20230825,101300,29776770,14400,14400,14400,14400,24
|
|
20230825,101200,29431170,14400,14400,14400,14400,0
|
|
20230825,101100,29431170,14400,14400,14400,14400,0
|
|
20230825,101000,29431170,14400,14390,14410,14390,437
|
|
20230825,100900,23142510,14390,14390,14390,14390,0
|
|
20230825,100800,23142510,14390,14390,14390,14390,0
|
|
20230825,100700,23142510,14390,14390,14390,14390,12
|
|
20230825,100600,22969830,14390,14390,14390,14390,0
|
|
20230825,100500,22969830,14390,14390,14390,14390,0
|
|
20230825,100400,22969830,14390,14390,14390,14390,0
|
|
20230825,100300,22969830,14390,14390,14390,14390,0
|
|
20230825,100200,22969830,14390,14390,14390,14390,7
|
|
20230825,100100,22869100,14440,14440,14440,14440,0
|
|
20230825,100000,22869100,14440,14420,14440,14410,124
|
|
20230825,095900,21081690,14420,14390,14420,14390,237
|
|
20230825,095800,17670450,14390,14390,14390,14390,7
|
|
20230825,095700,17569720,14420,14420,14420,14420,0
|
|
20230825,095600,17569720,14420,14420,14420,14420,0
|
|
20230825,095500,17569720,14420,14420,14420,14420,0
|
|
20230825,095400,17569720,14420,14420,14420,14420,0
|
|
20230825,095300,17569720,14420,14420,14420,14420,0
|
|
20230825,095200,17569720,14420,14420,14420,14420,0
|
|
20230825,095100,17569720,14420,14420,14420,14420,0
|
|
20230825,095000,17569720,14420,14420,14420,14420,0
|
|
20230825,094900,17569720,14420,14420,14420,14420,0
|
|
20230825,094800,17569720,14420,14420,14420,14420,0
|
|
20230825,094700,17569720,14420,14420,14420,14420,6
|
|
20230825,094600,17483200,14420,14420,14420,14420,0
|
|
20230825,094500,17483200,14420,14420,14420,14420,1
|
|
20230825,094400,17468780,14480,14480,14480,14480,0
|
|
20230825,094300,17468780,14480,14480,14480,14480,0
|
|
20230825,094200,17468780,14480,14480,14480,14480,1
|
|
20230825,094100,17454300,14480,14420,14480,14370,19
|
|
20230825,094000,17180920,14420,14420,14420,14420,0
|
|
20230825,093900,17180920,14420,14420,14420,14420,0
|
|
20230825,093800,17180920,14420,14420,14420,14420,0
|
|
20230825,093700,17180920,14420,14420,14420,14420,0
|
|
20230825,093600,17180920,14420,14420,14420,14420,8
|
|
20230825,093500,17065560,14420,14420,14420,14420,0
|
|
20230825,093400,17065560,14420,14420,14420,14420,0
|
|
20230825,093300,17065560,14420,14420,14420,14420,2
|
|
20230825,093200,17036720,14420,14420,14420,14420,0
|
|
20230825,093100,17036720,14420,14420,14420,14420,0
|
|
20230825,093000,17036720,14420,14420,14420,14420,0
|
|
20230825,092900,17036720,14420,14420,14420,14420,4
|
|
20230825,092800,16979040,14490,14490,14490,14490,0
|
|
20230825,092700,16979040,14490,14490,14490,14490,0
|
|
20230825,092600,16979040,14490,14490,14490,14490,0
|
|
20230825,092500,16979040,14490,14490,14490,14490,0
|
|
20230825,092400,16979040,14490,14490,14490,14490,0
|
|
20230825,092300,16979040,14490,14490,14490,14490,0
|
|
20230825,092200,16979040,14490,14490,14490,14490,0
|
|
20230825,092100,16979040,14490,14420,14500,14410,4
|
|
20230825,092000,16921220,14490,14490,14490,14490,0
|
|
20230825,091900,16921220,14490,14490,14490,14490,0
|
|
20230825,091800,16921220,14490,14490,14490,14490,0
|
|
20230825,091700,16921220,14490,14490,14490,14490,0
|
|
20230825,091600,16921220,14490,14490,14490,14490,0
|
|
20230825,091500,16921220,14490,14490,14490,14490,21
|
|
20230825,091400,16616930,14490,14490,14490,14490,0
|
|
20230825,091300,16616930,14490,14490,14490,14490,2
|
|
20230825,091200,16587950,14490,14380,14490,14380,5
|
|
20230825,091100,16515890,14370,14370,14370,14370,6
|
|
20230825,091000,16429670,14330,14330,14330,14330,0
|
|
20230825,090900,16429670,14330,14330,14330,14330,0
|
|
20230825,090800,16429670,14330,14330,14330,14330,3
|
|
20230825,090700,16386680,14310,14310,14310,14310,5
|
|
20230825,090600,16315130,14400,14410,14410,14400,13
|
|
20230825,090500,16127850,14410,14440,14440,14410,71
|
|
20230825,090400,15103400,14420,14420,14420,14420,0
|
|
20230825,090300,15103400,14420,14420,14420,14410,402
|
|
20230825,090200,9310360,14510,14510,14510,14510,0
|
|
20230825,090100,9310360,14510,14510,14510,14510,0
|
|
20230825,090000,9310360,14510,14410,14510,14410,646
|