579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,183600,179635180,10180,10180,10180,10180,583
|
|
20230825,183500,179635180,10180,10180,10180,10180,0
|
|
20230825,183400,179635180,10180,10180,10180,10180,0
|
|
20230825,183300,179635180,10180,10180,10180,10180,0
|
|
20230825,183200,179635180,10180,10180,10180,10180,0
|
|
20230825,183100,179635180,10180,10180,10180,10180,0
|
|
20230825,183000,179635180,10180,10180,10180,10180,0
|
|
20230825,182900,179635180,10180,10180,10180,10180,0
|
|
20230825,182800,179635180,10180,10180,10180,10180,0
|
|
20230825,182700,179635180,10180,10180,10180,10180,0
|
|
20230825,182600,179635180,10180,10180,10180,10180,0
|
|
20230825,182500,179635180,10180,10180,10180,10180,0
|
|
20230825,182400,179635180,10180,10180,10180,10180,0
|
|
20230825,182300,179635180,10180,10180,10180,10180,0
|
|
20230825,182200,179635180,10180,10180,10180,10180,0
|
|
20230825,182100,179635180,10180,10180,10180,10180,0
|
|
20230825,182000,179635180,10180,10180,10180,10180,0
|
|
20230825,181900,179635180,10180,10180,10180,10180,0
|
|
20230825,181800,179635180,10180,10180,10180,10180,0
|
|
20230825,181700,179635180,10180,10180,10180,10180,0
|
|
20230825,181600,179635180,10180,10180,10180,10180,0
|
|
20230825,181500,179635180,10180,10180,10180,10180,0
|
|
20230825,181400,179635180,10180,10180,10180,10180,0
|
|
20230825,181300,179635180,10180,10180,10180,10180,0
|
|
20230825,181200,179635180,10180,10180,10180,10180,0
|
|
20230825,181100,179635180,10180,10180,10180,10180,0
|
|
20230825,181000,179635180,10180,10180,10180,10180,0
|
|
20230825,180900,179635180,10180,10180,10180,10180,0
|
|
20230825,180800,179635180,10180,10180,10180,10180,0
|
|
20230825,180700,179635180,10180,10180,10180,10180,0
|
|
20230825,180600,179635180,10180,10180,10180,10180,583
|
|
20230825,180500,179635180,10180,10180,10180,10180,0
|
|
20230825,180400,179635180,10180,10180,10180,10180,0
|
|
20230825,180300,179635180,10180,10180,10180,10180,0
|
|
20230825,180200,179635180,10180,10180,10180,10180,0
|
|
20230825,180100,179635180,10180,10180,10180,10180,0
|
|
20230825,180000,179635180,10180,10180,10180,10180,0
|
|
20230825,175900,179635180,10180,10180,10180,10180,0
|
|
20230825,175800,179635180,10180,10180,10180,10180,0
|
|
20230825,175700,179635180,10180,10180,10180,10180,0
|
|
20230825,175600,179635180,10180,10180,10180,10180,0
|
|
20230825,175500,179635180,10180,10180,10180,10180,0
|
|
20230825,175400,179635180,10180,10180,10180,10180,0
|
|
20230825,175300,179635180,10180,10180,10180,10180,0
|
|
20230825,175200,179635180,10180,10180,10180,10180,0
|
|
20230825,175100,179635180,10180,10180,10180,10180,0
|
|
20230825,175000,179635180,10180,10180,10180,10180,0
|
|
20230825,174900,179635180,10180,10180,10180,10180,0
|
|
20230825,174800,179635180,10180,10180,10180,10180,0
|
|
20230825,174700,179635180,10180,10180,10180,10180,0
|
|
20230825,174600,179635180,10180,10180,10180,10180,0
|
|
20230825,174500,179635180,10180,10180,10180,10180,0
|
|
20230825,174400,179635180,10180,10180,10180,10180,0
|
|
20230825,174300,179635180,10180,10180,10180,10180,0
|
|
20230825,174200,179635180,10180,10180,10180,10180,0
|
|
20230825,174100,179635180,10180,10180,10180,10180,0
|
|
20230825,174000,179635180,10180,10180,10180,10180,0
|
|
20230825,173900,179635180,10180,10180,10180,10180,0
|
|
20230825,173800,179635180,10180,10180,10180,10180,0
|
|
20230825,173700,179635180,10180,10180,10180,10180,0
|
|
20230825,173600,179635180,10180,10180,10180,10180,583
|
|
20230825,173500,179635180,10180,10180,10180,10180,0
|
|
20230825,173400,179635180,10180,10180,10180,10180,0
|
|
20230825,173300,179635180,10180,10180,10180,10180,0
|
|
20230825,173200,179635180,10180,10180,10180,10180,0
|
|
20230825,173100,179635180,10180,10180,10180,10180,0
|
|
20230825,173000,179635180,10180,10180,10180,10180,0
|
|
20230825,172900,179635180,10180,10180,10180,10180,0
|
|
20230825,172800,179635180,10180,10180,10180,10180,0
|
|
20230825,172700,179635180,10180,10180,10180,10180,0
|
|
20230825,172600,179635180,10180,10180,10180,10180,0
|
|
20230825,172500,179635180,10180,10180,10180,10180,0
|
|
20230825,172400,179635180,10180,10180,10180,10180,0
|
|
20230825,172300,179635180,10180,10180,10180,10180,0
|
|
20230825,172200,179635180,10180,10180,10180,10180,0
|
|
20230825,172100,179635180,10180,10180,10180,10180,0
|
|
20230825,172000,179635180,10180,10180,10180,10180,0
|
|
20230825,171900,179635180,10180,10180,10180,10180,0
|
|
20230825,171800,179635180,10180,10180,10180,10180,0
|
|
20230825,171700,179635180,10180,10180,10180,10180,0
|
|
20230825,171600,179635180,10180,10180,10180,10180,0
|
|
20230825,171500,179635180,10180,10180,10180,10180,0
|
|
20230825,171400,179635180,10180,10180,10180,10180,0
|
|
20230825,171300,179635180,10180,10180,10180,10180,0
|
|
20230825,171200,179635180,10180,10180,10180,10180,0
|
|
20230825,171100,179635180,10180,10180,10180,10180,0
|
|
20230825,171000,179635180,10180,10180,10180,10180,0
|
|
20230825,170900,179635180,10180,10180,10180,10180,0
|
|
20230825,170800,179635180,10180,10180,10180,10180,0
|
|
20230825,170700,179635180,10180,10180,10180,10180,0
|
|
20230825,170600,179635180,10180,10180,10180,10180,583
|
|
20230825,170500,179635180,10180,10180,10180,10180,0
|
|
20230825,170400,179635180,10180,10180,10180,10180,0
|
|
20230825,170300,179635180,10180,10180,10180,10180,0
|
|
20230825,170200,179635180,10180,10180,10180,10180,0
|
|
20230825,170100,179635180,10180,10180,10180,10180,0
|
|
20230825,170000,179635180,10180,10180,10180,10180,0
|
|
20230825,165900,179635180,10180,10180,10180,10180,0
|
|
20230825,165800,179635180,10180,10180,10180,10180,0
|
|
20230825,165700,179635180,10180,10180,10180,10180,0
|
|
20230825,165600,179635180,10180,10180,10180,10180,0
|
|
20230825,165500,179635180,10180,10180,10180,10180,0
|
|
20230825,165400,179635180,10180,10180,10180,10180,0
|
|
20230825,165300,179635180,10180,10180,10180,10180,0
|
|
20230825,165200,179635180,10180,10180,10180,10180,0
|
|
20230825,165100,179635180,10180,10180,10180,10180,0
|
|
20230825,165000,179635180,10180,10180,10180,10180,0
|
|
20230825,164900,179635180,10180,10180,10180,10180,0
|
|
20230825,164800,179635180,10180,10180,10180,10180,0
|
|
20230825,164700,179635180,10180,10180,10180,10180,0
|
|
20230825,164600,179635180,10180,10180,10180,10180,0
|
|
20230825,164500,179635180,10180,10180,10180,10180,0
|
|
20230825,164400,179635180,10180,10180,10180,10180,0
|
|
20230825,164300,179635180,10180,10180,10180,10180,0
|
|
20230825,164200,179635180,10180,10180,10180,10180,0
|
|
20230825,164100,179635180,10180,10180,10180,10180,0
|
|
20230825,164000,179635180,10180,10180,10180,10180,0
|
|
20230825,163900,179635180,10180,10180,10180,10180,0
|
|
20230825,163800,179635180,10180,10180,10180,10180,0
|
|
20230825,163700,179635180,10180,10180,10180,10180,0
|
|
20230825,163600,179635180,10180,10180,10180,10180,583
|
|
20230825,163500,179635180,10180,10180,10180,10180,0
|
|
20230825,163400,179635180,10180,10180,10180,10180,0
|
|
20230825,163300,179635180,10180,10180,10180,10180,0
|
|
20230825,163200,179635180,10180,10180,10180,10180,0
|
|
20230825,163100,179635180,10180,10180,10180,10180,0
|
|
20230825,163000,179635180,10180,10180,10180,10180,0
|
|
20230825,162900,179635180,10180,10180,10180,10180,0
|
|
20230825,162800,179635180,10180,10180,10180,10180,0
|
|
20230825,162700,179635180,10180,10180,10180,10180,0
|
|
20230825,162600,179635180,10180,10180,10180,10180,0
|
|
20230825,162500,179635180,10180,10180,10180,10180,0
|
|
20230825,162400,179635180,10180,10180,10180,10180,0
|
|
20230825,162300,179635180,10180,10180,10180,10180,0
|
|
20230825,162200,179635180,10180,10180,10180,10180,0
|
|
20230825,162100,179635180,10180,10180,10180,10180,0
|
|
20230825,162000,179635180,10180,10180,10180,10180,0
|
|
20230825,161900,179635180,10180,10180,10180,10180,0
|
|
20230825,161800,179635180,10180,10180,10180,10180,0
|
|
20230825,161700,179635180,10180,10180,10180,10180,0
|
|
20230825,161600,179635180,10180,10180,10180,10180,0
|
|
20230825,161500,179635180,10180,10180,10180,10180,0
|
|
20230825,161400,179635180,10180,10180,10180,10180,0
|
|
20230825,161300,179635180,10180,10180,10180,10180,0
|
|
20230825,161200,179635180,10180,10180,10180,10180,0
|
|
20230825,161100,179635180,10180,10180,10180,10180,0
|
|
20230825,161000,179635180,10180,10180,10180,10180,0
|
|
20230825,160900,179635180,10180,10180,10180,10180,0
|
|
20230825,160800,179635180,10180,10180,10180,10180,0
|
|
20230825,160700,179635180,10180,10180,10180,10180,0
|
|
20230825,160600,179635180,10180,10180,10180,10180,583
|
|
20230825,160500,179635180,10180,10180,10180,10180,0
|
|
20230825,160400,179635180,10180,10180,10180,10180,0
|
|
20230825,160300,179635180,10180,10180,10180,10180,0
|
|
20230825,160200,179635180,10180,10180,10180,10180,0
|
|
20230825,160100,179635180,10180,10180,10180,10180,0
|
|
20230825,160000,179635180,10180,10180,10180,10180,0
|
|
20230825,155900,179635180,10180,10180,10180,10180,0
|
|
20230825,155800,179635180,10180,10180,10180,10180,0
|
|
20230825,155700,179635180,10180,10180,10180,10180,0
|
|
20230825,155600,179635180,10180,10180,10180,10180,0
|
|
20230825,155500,179635180,10180,10180,10180,10180,0
|
|
20230825,155400,179635180,10180,10180,10180,10180,0
|
|
20230825,155300,179635180,10180,10180,10180,10180,0
|
|
20230825,155200,179635180,10180,10180,10180,10180,0
|
|
20230825,155100,179635180,10180,10180,10180,10180,0
|
|
20230825,155000,179635180,10180,10180,10180,10180,0
|
|
20230825,154900,179635180,10180,10180,10180,10180,0
|
|
20230825,154800,179635180,10180,10180,10180,10180,0
|
|
20230825,154700,179635180,10180,10180,10180,10180,0
|
|
20230825,154600,179635180,10180,10180,10180,10180,0
|
|
20230825,154500,179635180,10180,10180,10180,10180,0
|
|
20230825,154400,179635180,10180,10180,10180,10180,0
|
|
20230825,154300,179635180,10180,10180,10180,10180,0
|
|
20230825,154200,179635180,10180,10180,10180,10180,0
|
|
20230825,154100,179635180,10180,10180,10180,10180,0
|
|
20230825,154000,179635180,10180,10180,10180,10180,0
|
|
20230825,153900,179635180,10180,10180,10180,10180,0
|
|
20230825,153800,179635180,10180,10180,10180,10180,0
|
|
20230825,153700,179635180,10180,10180,10180,10180,0
|
|
20230825,153600,179635180,10180,10180,10180,10180,583
|
|
20230825,153500,179635180,10180,10180,10180,10180,0
|
|
20230825,153400,179635180,10180,10180,10180,10180,0
|
|
20230825,153300,179635180,10180,10180,10180,10180,0
|
|
20230825,153200,179635180,10180,10180,10180,10180,0
|
|
20230825,153100,179635180,10180,10180,10180,10180,0
|
|
20230825,153000,179635180,10180,10180,10180,10180,583
|
|
20230825,152900,173700240,10280,10280,10280,10280,0
|
|
20230825,152800,173700240,10280,10280,10280,10280,0
|
|
20230825,152700,173700240,10280,10280,10280,10280,0
|
|
20230825,152600,173700240,10280,10280,10280,10280,0
|
|
20230825,152500,173700240,10280,10280,10280,10280,0
|
|
20230825,152400,173700240,10280,10280,10280,10280,0
|
|
20230825,152300,173700240,10280,10280,10280,10280,0
|
|
20230825,152200,173700240,10280,10280,10280,10280,0
|
|
20230825,152100,173700240,10280,10280,10280,10280,0
|
|
20230825,152000,173700240,10280,10280,10280,10280,0
|
|
20230825,151900,173700240,10280,10280,10280,10280,67
|
|
20230825,151800,173011480,10280,10270,10280,10270,81
|
|
20230825,151700,172179490,10210,10210,10210,10210,0
|
|
20230825,151600,172179490,10210,10210,10210,10210,0
|
|
20230825,151500,172179490,10210,10210,10210,10210,0
|
|
20230825,151400,172179490,10210,10240,10300,10210,1139
|
|
20230825,151300,160488140,10200,10200,10200,10200,115
|
|
20230825,151200,159315140,10200,10200,10200,10200,50
|
|
20230825,151100,158805140,10240,10240,10240,10240,0
|
|
20230825,151000,158805140,10240,10240,10240,10240,1
|
|
20230825,150900,158794900,10200,10200,10200,10200,0
|
|
20230825,150800,158794900,10200,10240,10240,10200,2
|
|
20230825,150700,158774460,10240,10240,10240,10240,0
|
|
20230825,150600,158774460,10240,10240,10240,10240,1
|
|
20230825,150500,158764220,10200,10240,10240,10200,2
|
|
20230825,150400,158743780,10190,10190,10190,10190,0
|
|
20230825,150300,158743780,10190,10190,10190,10190,4
|
|
20230825,150200,158703020,10190,10190,10190,10190,0
|
|
20230825,150100,158703020,10190,10210,10210,10190,56
|
|
20230825,150000,158131380,10250,10250,10250,10250,0
|
|
20230825,145900,158131380,10250,10250,10250,10250,0
|
|
20230825,145800,158131380,10250,10250,10250,10250,1
|
|
20230825,145700,158121130,10200,10200,10200,10200,0
|
|
20230825,145600,158121130,10200,10200,10200,10200,0
|
|
20230825,145500,158121130,10200,10200,10200,10200,0
|
|
20230825,145400,158121130,10200,10200,10200,10200,0
|
|
20230825,145300,158121130,10200,10240,10250,10200,551
|
|
20230825,145200,152476600,10200,10220,10220,10200,558
|
|
20230825,145100,146777900,10240,10240,10240,10240,0
|
|
20230825,145000,146777900,10240,10240,10240,10240,0
|
|
20230825,144900,146777900,10240,10240,10240,10240,0
|
|
20230825,144800,146777900,10240,10240,10240,10240,1
|
|
20230825,144700,146767660,10220,10240,10240,10220,330
|
|
20230825,144600,143389140,10240,10240,10240,10240,0
|
|
20230825,144500,143389140,10240,10260,10260,10240,444
|
|
20230825,144400,138834520,10260,10260,10260,10260,0
|
|
20230825,144300,138834520,10260,10260,10260,10260,0
|
|
20230825,144200,138834520,10260,10260,10260,10260,0
|
|
20230825,144100,138834520,10260,10260,10260,10260,0
|
|
20230825,144000,138834520,10260,10260,10260,10260,166
|
|
20230825,143900,137131360,10280,10280,10280,10280,0
|
|
20230825,143800,137131360,10280,10280,10280,10280,0
|
|
20230825,143700,137131360,10280,10280,10280,10280,0
|
|
20230825,143600,137131360,10280,10280,10280,10280,0
|
|
20230825,143500,137131360,10280,10280,10280,10280,4
|
|
20230825,143400,137090240,10270,10270,10270,10270,0
|
|
20230825,143300,137090240,10270,10270,10270,10270,0
|
|
20230825,143200,137090240,10270,10270,10270,10270,55
|
|
20230825,143100,136525390,10270,10270,10270,10270,12
|
|
20230825,143000,136402150,10280,10280,10280,10280,100
|
|
20230825,142900,135374150,10270,10270,10270,10270,342
|
|
20230825,142800,131861810,10260,10260,10260,10260,0
|
|
20230825,142700,131861810,10260,10260,10260,10260,0
|
|
20230825,142600,131861810,10260,10260,10260,10260,0
|
|
20230825,142500,131861810,10260,10260,10260,10260,0
|
|
20230825,142400,131861810,10260,10260,10260,10260,0
|
|
20230825,142300,131861810,10260,10280,10280,10260,169
|
|
20230825,142200,130124890,10280,10280,10280,10260,222
|
|
20230825,142100,127843110,10280,10270,10280,10260,201
|
|
20230825,142000,125777390,10260,10260,10260,10260,0
|
|
20230825,141900,125777390,10260,10260,10260,10260,0
|
|
20230825,141800,125777390,10260,10260,10260,10260,0
|
|
20230825,141700,125777390,10260,10270,10270,10260,23
|
|
20230825,141600,125541380,10270,10290,10290,10270,22
|
|
20230825,141500,125315040,10270,10280,10280,10270,163
|
|
20230825,141400,123639680,10270,10270,10270,10270,101
|
|
20230825,141300,122602410,10250,10250,10250,10250,0
|
|
20230825,141200,122602410,10250,10250,10250,10250,0
|
|
20230825,141100,122602410,10250,10270,10270,10250,844
|
|
20230825,141000,113935110,10270,10270,10270,10270,253
|
|
20230825,140900,111336800,10250,10270,10270,10250,2
|
|
20230825,140800,111316280,10280,10280,10280,10280,0
|
|
20230825,140700,111316280,10280,10280,10280,10280,1
|
|
20230825,140600,111306000,10280,10270,10280,10270,10
|
|
20230825,140500,111203260,10270,10270,10270,10270,112
|
|
20230825,140400,110053020,10240,10240,10240,10240,0
|
|
20230825,140300,110053020,10240,10240,10240,10240,34
|
|
20230825,140200,109704860,10240,10240,10240,10240,0
|
|
20230825,140100,109704860,10240,10240,10240,10240,0
|
|
20230825,140000,109704860,10240,10240,10240,10240,0
|
|
20230825,135900,109704860,10240,10240,10240,10240,0
|
|
20230825,135800,109704860,10240,10240,10240,10240,0
|
|
20230825,135700,109704860,10240,10240,10240,10240,0
|
|
20230825,135600,109704860,10240,10240,10240,10240,0
|
|
20230825,135500,109704860,10240,10240,10240,10240,0
|
|
20230825,135400,109704860,10240,10240,10240,10240,0
|
|
20230825,135300,109704860,10240,10240,10240,10240,0
|
|
20230825,135200,109704860,10240,10240,10240,10240,0
|
|
20230825,135100,109704860,10240,10240,10240,10240,0
|
|
20230825,135000,109704860,10240,10240,10240,10240,0
|
|
20230825,134900,109704860,10240,10240,10240,10240,0
|
|
20230825,134800,109704860,10240,10290,10290,10240,871
|
|
20230825,134700,100743470,10240,10280,10280,10240,322
|
|
20230825,134600,97433350,10260,10260,10260,10260,0
|
|
20230825,134500,97433350,10260,10280,10280,10260,17
|
|
20230825,134400,97258630,10280,10280,10280,10280,253
|
|
20230825,134300,94657790,10260,10260,10260,10260,0
|
|
20230825,134200,94657790,10260,10260,10260,10260,3
|
|
20230825,134100,94627010,10280,10280,10280,10260,209
|
|
20230825,134000,92479570,10250,10270,10270,10230,405
|
|
20230825,133900,88322280,10220,10260,10260,10220,474
|
|
20230825,133800,83461720,10250,10230,10250,10230,705
|
|
20230825,133700,76243210,10220,10220,10220,10220,0
|
|
20230825,133600,76243210,10220,10220,10220,10220,0
|
|
20230825,133500,76243210,10220,10220,10220,10220,0
|
|
20230825,133400,76243210,10220,10220,10220,10220,53
|
|
20230825,133300,75701550,10220,10220,10220,10220,0
|
|
20230825,133200,75701550,10220,10220,10220,10220,0
|
|
20230825,133100,75701550,10220,10240,10240,10220,285
|
|
20230825,133000,72788770,10230,10230,10230,10230,0
|
|
20230825,132900,72788770,10230,10230,10230,10230,0
|
|
20230825,132800,72788770,10230,10240,10240,10230,6
|
|
20230825,132700,72727340,10250,10250,10250,10250,0
|
|
20230825,132600,72727340,10250,10250,10250,10250,0
|
|
20230825,132500,72727340,10250,10250,10250,10250,0
|
|
20230825,132400,72727340,10250,10250,10250,10250,0
|
|
20230825,132300,72727340,10250,10250,10250,10250,0
|
|
20230825,132200,72727340,10250,10250,10250,10250,0
|
|
20230825,132100,72727340,10250,10250,10250,10250,0
|
|
20230825,132000,72727340,10250,10250,10250,10250,0
|
|
20230825,131900,72727340,10250,10250,10250,10250,0
|
|
20230825,131800,72727340,10250,10250,10250,10250,0
|
|
20230825,131700,72727340,10250,10250,10250,10250,0
|
|
20230825,131600,72727340,10250,10250,10250,10250,1
|
|
20230825,131500,72717090,10250,10250,10250,10250,0
|
|
20230825,131400,72717090,10250,10250,10250,10250,0
|
|
20230825,131300,72717090,10250,10250,10250,10250,0
|
|
20230825,131200,72717090,10250,10250,10250,10250,0
|
|
20230825,131100,72717090,10250,10250,10250,10250,0
|
|
20230825,131000,72717090,10250,10250,10250,10250,0
|
|
20230825,130900,72717090,10250,10250,10250,10250,2
|
|
20230825,130800,72696590,10220,10240,10240,10220,218
|
|
20230825,130700,70464790,10240,10240,10240,10240,1
|
|
20230825,130600,70454550,10240,10240,10240,10240,1
|
|
20230825,130500,70444310,10240,10240,10240,10240,0
|
|
20230825,130400,70444310,10240,10240,10240,10240,23
|
|
20230825,130300,70208790,10220,10220,10220,10220,0
|
|
20230825,130200,70208790,10220,10220,10220,10220,0
|
|
20230825,130100,70208790,10220,10220,10220,10220,5
|
|
20230825,130000,70157690,10240,10230,10240,10220,60
|
|
20230825,125900,69543430,10220,10220,10220,10220,0
|
|
20230825,125800,69543430,10220,10220,10220,10220,0
|
|
20230825,125700,69543430,10220,10220,10220,10220,0
|
|
20230825,125600,69543430,10220,10220,10220,10220,0
|
|
20230825,125500,69543430,10220,10220,10220,10220,0
|
|
20230825,125400,69543430,10220,10220,10220,10220,0
|
|
20230825,125300,69543430,10220,10220,10220,10220,0
|
|
20230825,125200,69543430,10220,10220,10220,10220,0
|
|
20230825,125100,69543430,10220,10220,10220,10220,0
|
|
20230825,125000,69543430,10220,10220,10220,10220,0
|
|
20230825,124900,69543430,10220,10230,10230,10220,109
|
|
20230825,124800,68428420,10220,10220,10220,10220,0
|
|
20230825,124700,68428420,10220,10220,10220,10220,0
|
|
20230825,124600,68428420,10220,10220,10220,10220,0
|
|
20230825,124500,68428420,10220,10220,10220,10220,0
|
|
20230825,124400,68428420,10220,10220,10220,10220,0
|
|
20230825,124300,68428420,10220,10220,10220,10220,0
|
|
20230825,124200,68428420,10220,10220,10220,10220,6
|
|
20230825,124100,68367100,10240,10240,10240,10240,49
|
|
20230825,124000,67865340,10230,10230,10230,10230,0
|
|
20230825,123900,67865340,10230,10230,10230,10230,45
|
|
20230825,123800,67404990,10230,10230,10230,10230,0
|
|
20230825,123700,67404990,10230,10230,10230,10230,22
|
|
20230825,123600,67179930,10220,10220,10220,10220,0
|
|
20230825,123500,67179930,10220,10220,10220,10220,0
|
|
20230825,123400,67179930,10220,10220,10220,10220,0
|
|
20230825,123300,67179930,10220,10220,10220,10220,0
|
|
20230825,123200,67179930,10220,10220,10220,10220,0
|
|
20230825,123100,67179930,10220,10220,10220,10220,0
|
|
20230825,123000,67179930,10220,10220,10220,10220,0
|
|
20230825,122900,67179930,10220,10220,10220,10220,0
|
|
20230825,122800,67179930,10220,10220,10220,10220,0
|
|
20230825,122700,67179930,10220,10220,10220,10220,0
|
|
20230825,122600,67179930,10220,10220,10220,10220,0
|
|
20230825,122500,67179930,10220,10220,10220,10220,0
|
|
20230825,122400,67179930,10220,10220,10220,10220,0
|
|
20230825,122300,67179930,10220,10220,10220,10220,0
|
|
20230825,122200,67179930,10220,10220,10220,10220,0
|
|
20230825,122100,67179930,10220,10220,10220,10220,0
|
|
20230825,122000,67179930,10220,10220,10220,10220,0
|
|
20230825,121900,67179930,10220,10220,10220,10220,194
|
|
20230825,121800,65197250,10220,10220,10220,10220,0
|
|
20230825,121700,65197250,10220,10220,10220,10220,0
|
|
20230825,121600,65197250,10220,10220,10220,10220,0
|
|
20230825,121500,65197250,10220,10220,10220,10220,0
|
|
20230825,121400,65197250,10220,10220,10220,10220,0
|
|
20230825,121300,65197250,10220,10220,10220,10220,0
|
|
20230825,121200,65197250,10220,10220,10220,10220,0
|
|
20230825,121100,65197250,10220,10220,10220,10220,2
|
|
20230825,121000,65176810,10220,10220,10220,10220,0
|
|
20230825,120900,65176810,10220,10220,10220,10220,0
|
|
20230825,120800,65176810,10220,10220,10220,10220,0
|
|
20230825,120700,65176810,10220,10220,10220,10220,0
|
|
20230825,120600,65176810,10220,10220,10220,10220,0
|
|
20230825,120500,65176810,10220,10220,10220,10220,1
|
|
20230825,120400,65166590,10220,10220,10220,10220,0
|
|
20230825,120300,65166590,10220,10220,10220,10220,0
|
|
20230825,120200,65166590,10220,10220,10220,10220,0
|
|
20230825,120100,65166590,10220,10220,10220,10220,0
|
|
20230825,120000,65166590,10220,10220,10220,10220,0
|
|
20230825,115900,65166590,10220,10220,10220,10220,0
|
|
20230825,115800,65166590,10220,10220,10220,10220,0
|
|
20230825,115700,65166590,10220,10220,10220,10220,0
|
|
20230825,115600,65166590,10220,10220,10220,10220,548
|
|
20230825,115500,59566030,10220,10220,10220,10220,1
|
|
20230825,115400,59555810,10210,10210,10210,10210,0
|
|
20230825,115300,59555810,10210,10210,10210,10210,0
|
|
20230825,115200,59555810,10210,10210,10210,10210,0
|
|
20230825,115100,59555810,10210,10210,10210,10210,0
|
|
20230825,115000,59555810,10210,10210,10210,10210,0
|
|
20230825,114900,59555810,10210,10210,10210,10210,0
|
|
20230825,114800,59555810,10210,10240,10240,10210,339
|
|
20230825,114700,56085530,10240,10240,10240,10240,0
|
|
20230825,114600,56085530,10240,10240,10240,10240,1
|
|
20230825,114500,56075290,10210,10210,10210,10210,0
|
|
20230825,114400,56075290,10210,10210,10210,10210,0
|
|
20230825,114300,56075290,10210,10210,10210,10210,0
|
|
20230825,114200,56075290,10210,10210,10210,10210,0
|
|
20230825,114100,56075290,10210,10210,10210,10210,0
|
|
20230825,114000,56075290,10210,10210,10210,10210,0
|
|
20230825,113900,56075290,10210,10220,10220,10210,248
|
|
20230825,113800,53541110,10220,10220,10220,10220,0
|
|
20230825,113700,53541110,10220,10230,10250,10220,162
|
|
20230825,113600,51881780,10230,10230,10230,10230,0
|
|
20230825,113500,51881780,10230,10230,10230,10230,0
|
|
20230825,113400,51881780,10230,10230,10230,10230,0
|
|
20230825,113300,51881780,10230,10230,10230,10230,0
|
|
20230825,113200,51881780,10230,10230,10230,10230,0
|
|
20230825,113100,51881780,10230,10230,10230,10230,0
|
|
20230825,113000,51881780,10230,10230,10230,10230,14
|
|
20230825,112900,51738560,10230,10230,10230,10230,0
|
|
20230825,112800,51738560,10230,10220,10230,10220,41
|
|
20230825,112700,51319180,10220,10220,10220,10220,23
|
|
20230825,112600,51084120,10220,10220,10220,10220,0
|
|
20230825,112500,51084120,10220,10210,10220,10210,72
|
|
20230825,112400,50348730,10210,10210,10210,10210,0
|
|
20230825,112300,50348730,10210,10210,10210,10210,0
|
|
20230825,112200,50348730,10210,10210,10210,10210,0
|
|
20230825,112100,50348730,10210,10210,10210,10210,0
|
|
20230825,112000,50348730,10210,10210,10210,10210,0
|
|
20230825,111900,50348730,10210,10210,10210,10210,0
|
|
20230825,111800,50348730,10210,10210,10210,10210,28
|
|
20230825,111700,50062850,10210,10210,10210,10210,0
|
|
20230825,111600,50062850,10210,10210,10210,10210,0
|
|
20230825,111500,50062850,10210,10210,10210,10210,0
|
|
20230825,111400,50062850,10210,10210,10210,10210,0
|
|
20230825,111300,50062850,10210,10210,10210,10210,0
|
|
20230825,111200,50062850,10210,10210,10210,10210,0
|
|
20230825,111100,50062850,10210,10210,10210,10210,4
|
|
20230825,111000,50022010,10190,10190,10190,10190,0
|
|
20230825,110900,50022010,10190,10190,10190,10190,0
|
|
20230825,110800,50022010,10190,10190,10190,10190,0
|
|
20230825,110700,50022010,10190,10190,10190,10190,0
|
|
20230825,110600,50022010,10190,10210,10210,10190,201
|
|
20230825,110500,47970260,10210,10210,10210,10210,0
|
|
20230825,110400,47970260,10210,10210,10210,10210,21
|
|
20230825,110300,47755850,10180,10200,10200,10180,148
|
|
20230825,110200,46246630,10190,10190,10190,10190,486
|
|
20230825,110100,41294290,10170,10170,10170,10170,0
|
|
20230825,110000,41294290,10170,10180,10180,10170,260
|
|
20230825,105900,38647840,10170,10170,10170,10170,0
|
|
20230825,105800,38647840,10170,10170,10170,10170,0
|
|
20230825,105700,38647840,10170,10170,10170,10170,75
|
|
20230825,105600,37885090,10140,10140,10140,10140,0
|
|
20230825,105500,37885090,10140,10140,10140,10140,0
|
|
20230825,105400,37885090,10140,10140,10140,10140,0
|
|
20230825,105300,37885090,10140,10150,10150,10140,55
|
|
20230825,105200,37327030,10130,10130,10130,10130,0
|
|
20230825,105100,37327030,10130,10130,10130,10130,0
|
|
20230825,105000,37327030,10130,10130,10130,10130,0
|
|
20230825,104900,37327030,10130,10130,10130,10130,305
|
|
20230825,104800,34237380,10120,10120,10120,10120,0
|
|
20230825,104700,34237380,10120,10120,10120,10120,0
|
|
20230825,104600,34237380,10120,10120,10120,10120,0
|
|
20230825,104500,34237380,10120,10120,10120,10120,0
|
|
20230825,104400,34237380,10120,10120,10120,10120,0
|
|
20230825,104300,34237380,10120,10120,10120,10120,0
|
|
20230825,104200,34237380,10120,10120,10120,10120,0
|
|
20230825,104100,34237380,10120,10120,10120,10120,0
|
|
20230825,104000,34237380,10120,10120,10120,10120,0
|
|
20230825,103900,34237380,10120,10150,10150,10120,1119
|
|
20230825,103800,22897420,10150,10150,10150,10150,81
|
|
20230825,103700,22075270,10140,10140,10140,10140,0
|
|
20230825,103600,22075270,10140,10140,10140,10140,0
|
|
20230825,103500,22075270,10140,10140,10140,10140,0
|
|
20230825,103400,22075270,10140,10140,10140,10140,0
|
|
20230825,103300,22075270,10140,10140,10140,10140,0
|
|
20230825,103200,22075270,10140,10140,10140,10140,0
|
|
20230825,103100,22075270,10140,10140,10140,10140,0
|
|
20230825,103000,22075270,10140,10140,10140,10140,0
|
|
20230825,102900,22075270,10140,10140,10140,10140,0
|
|
20230825,102800,22075270,10140,10140,10140,10140,0
|
|
20230825,102700,22075270,10140,10140,10140,10140,0
|
|
20230825,102600,22075270,10140,10140,10140,10140,0
|
|
20230825,102500,22075270,10140,10140,10140,10140,0
|
|
20230825,102400,22075270,10140,10140,10140,10140,0
|
|
20230825,102300,22075270,10140,10150,10150,10140,132
|
|
20230825,102200,20735900,10180,10180,10180,10180,0
|
|
20230825,102100,20735900,10180,10180,10180,10180,0
|
|
20230825,102000,20735900,10180,10180,10180,10180,0
|
|
20230825,101900,20735900,10180,10180,10180,10180,0
|
|
20230825,101800,20735900,10180,10180,10180,10180,175
|
|
20230825,101700,18954400,10150,10170,10170,10150,102
|
|
20230825,101600,17917660,10170,10170,10170,10170,0
|
|
20230825,101500,17917660,10170,10170,10170,10170,0
|
|
20230825,101400,17917660,10170,10170,10170,10170,100
|
|
20230825,101300,16900660,10160,10160,10160,10160,70
|
|
20230825,101200,16189460,10160,10160,10160,10160,0
|
|
20230825,101100,16189460,10160,10160,10160,10160,0
|
|
20230825,101000,16189460,10160,10160,10160,10160,1
|
|
20230825,100900,16179300,10160,10140,10160,10140,23
|
|
20230825,100800,15945660,10130,10140,10140,10130,131
|
|
20230825,100700,14617630,10140,10140,10140,10140,0
|
|
20230825,100600,14617630,10140,10140,10140,10140,0
|
|
20230825,100500,14617630,10140,10140,10140,10140,0
|
|
20230825,100400,14617630,10140,10140,10140,10140,0
|
|
20230825,100300,14617630,10140,10140,10140,10140,0
|
|
20230825,100200,14617630,10140,10140,10140,10140,67
|
|
20230825,100100,13938250,10140,10140,10140,10140,31
|
|
20230825,100000,13623910,10160,10160,10160,10160,0
|
|
20230825,095900,13623910,10160,10160,10160,10160,0
|
|
20230825,095800,13623910,10160,10150,10160,10150,4
|
|
20230825,095700,13583300,10150,10150,10150,10150,18
|
|
20230825,095600,13400600,10160,10160,10160,10160,0
|
|
20230825,095500,13400600,10160,10160,10160,10160,0
|
|
20230825,095400,13400600,10160,10160,10160,10160,0
|
|
20230825,095300,13400600,10160,10160,10160,10160,0
|
|
20230825,095200,13400600,10160,10160,10160,10160,0
|
|
20230825,095100,13400600,10160,10160,10160,10160,0
|
|
20230825,095000,13400600,10160,10140,10160,10140,20
|
|
20230825,094900,13197580,10130,10130,10130,10130,10
|
|
20230825,094800,13096280,10130,10130,10130,10130,0
|
|
20230825,094700,13096280,10130,10130,10130,10130,10
|
|
20230825,094600,12994980,10130,10130,10130,10130,0
|
|
20230825,094500,12994980,10130,10130,10130,10130,0
|
|
20230825,094400,12994980,10130,10130,10130,10130,0
|
|
20230825,094300,12994980,10130,10130,10130,10130,0
|
|
20230825,094200,12994980,10130,10130,10130,10130,0
|
|
20230825,094100,12994980,10130,10130,10130,10130,10
|
|
20230825,094000,12893680,10130,10130,10130,10130,0
|
|
20230825,093900,12893680,10130,10130,10130,10130,0
|
|
20230825,093800,12893680,10130,10130,10130,10130,9
|
|
20230825,093700,12802510,10120,10120,10120,10120,0
|
|
20230825,093600,12802510,10120,10120,10120,10120,0
|
|
20230825,093500,12802510,10120,10120,10120,10120,31
|
|
20230825,093400,12488790,10130,10130,10130,10130,0
|
|
20230825,093300,12488790,10130,10130,10130,10130,4
|
|
20230825,093200,12448270,10140,10140,10140,10140,1
|
|
20230825,093100,12438130,10140,10140,10140,10140,1
|
|
20230825,093000,12427990,10130,10130,10130,10130,145
|
|
20230825,092900,10959140,10150,10150,10150,10150,0
|
|
20230825,092800,10959140,10150,10140,10150,10140,10
|
|
20230825,092700,10857710,10140,10140,10140,10140,0
|
|
20230825,092600,10857710,10140,10140,10140,10140,0
|
|
20230825,092500,10857710,10140,10140,10140,10140,0
|
|
20230825,092400,10857710,10140,10140,10140,10140,2
|
|
20230825,092300,10837430,10140,10140,10140,10140,0
|
|
20230825,092200,10837430,10140,10140,10140,10140,1
|
|
20230825,092100,10827290,10130,10130,10130,10130,0
|
|
20230825,092000,10827290,10130,10140,10140,10130,4
|
|
20230825,091900,10786740,10130,10130,10130,10130,0
|
|
20230825,091800,10786740,10130,10130,10130,10130,0
|
|
20230825,091700,10786740,10130,10130,10130,10130,0
|
|
20230825,091600,10786740,10130,10130,10130,10130,9
|
|
20230825,091500,10695570,10130,10130,10130,10110,49
|
|
20230825,091400,10199860,10130,10130,10130,10130,9
|
|
20230825,091300,10108690,10130,10130,10130,10130,0
|
|
20230825,091200,10108690,10130,10130,10130,10130,5
|
|
20230825,091100,10058040,10100,10100,10100,10100,0
|
|
20230825,091000,10058040,10100,10120,10120,10100,10
|
|
20230825,090900,9956970,10120,10120,10120,10120,0
|
|
20230825,090800,9956970,10120,10120,10120,10120,0
|
|
20230825,090700,9956970,10120,10120,10120,10120,0
|
|
20230825,090600,9956970,10120,10120,10120,10120,11
|
|
20230825,090500,9845650,10120,10120,10120,10100,281
|
|
20230825,090400,7005490,10110,10120,10120,10110,553
|
|
20230825,090300,1411720,10130,10130,10130,10130,10
|
|
20230825,090200,1310420,10140,10140,10140,10140,10
|
|
20230825,090100,1209020,10160,10160,10160,10160,3
|
|
20230825,090000,1178540,10170,10160,10170,10150,116
|