594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185100,127569930,8250,8250,8250,8250,370
|
|
20230825,185000,127569930,8250,8250,8250,8250,0
|
|
20230825,184900,127569930,8250,8250,8250,8250,0
|
|
20230825,184800,127569930,8250,8250,8250,8250,0
|
|
20230825,184700,127569930,8250,8250,8250,8250,0
|
|
20230825,184600,127569930,8250,8250,8250,8250,0
|
|
20230825,184500,127569930,8250,8250,8250,8250,0
|
|
20230825,184400,127569930,8250,8250,8250,8250,0
|
|
20230825,184300,127569930,8250,8250,8250,8250,0
|
|
20230825,184200,127569930,8250,8250,8250,8250,0
|
|
20230825,184100,127569930,8250,8250,8250,8250,0
|
|
20230825,184000,127569930,8250,8250,8250,8250,0
|
|
20230825,183900,127569930,8250,8250,8250,8250,0
|
|
20230825,183800,127569930,8250,8250,8250,8250,0
|
|
20230825,183700,127569930,8250,8250,8250,8250,0
|
|
20230825,183600,127569930,8250,8250,8250,8250,0
|
|
20230825,183500,127569930,8250,8250,8250,8250,0
|
|
20230825,183400,127569930,8250,8250,8250,8250,0
|
|
20230825,183300,127569930,8250,8250,8250,8250,0
|
|
20230825,183200,127569930,8250,8250,8250,8250,0
|
|
20230825,183100,127569930,8250,8250,8250,8250,0
|
|
20230825,183000,127569930,8250,8250,8250,8250,0
|
|
20230825,182900,127569930,8250,8250,8250,8250,0
|
|
20230825,182800,127569930,8250,8250,8250,8250,0
|
|
20230825,182700,127569930,8250,8250,8250,8250,0
|
|
20230825,182600,127569930,8250,8250,8250,8250,0
|
|
20230825,182500,127569930,8250,8250,8250,8250,0
|
|
20230825,182400,127569930,8250,8250,8250,8250,0
|
|
20230825,182300,127569930,8250,8250,8250,8250,0
|
|
20230825,182200,127569930,8250,8250,8250,8250,0
|
|
20230825,182100,127569930,8250,8250,8250,8250,370
|
|
20230825,182000,127569930,8250,8250,8250,8250,0
|
|
20230825,181900,127569930,8250,8250,8250,8250,0
|
|
20230825,181800,127569930,8250,8250,8250,8250,0
|
|
20230825,181700,127569930,8250,8250,8250,8250,0
|
|
20230825,181600,127569930,8250,8250,8250,8250,0
|
|
20230825,181500,127569930,8250,8250,8250,8250,0
|
|
20230825,181400,127569930,8250,8250,8250,8250,0
|
|
20230825,181300,127569930,8250,8250,8250,8250,0
|
|
20230825,181200,127569930,8250,8250,8250,8250,0
|
|
20230825,181100,127569930,8250,8250,8250,8250,0
|
|
20230825,181000,127569930,8250,8250,8250,8250,0
|
|
20230825,180900,127569930,8250,8250,8250,8250,0
|
|
20230825,180800,127569930,8250,8250,8250,8250,0
|
|
20230825,180700,127569930,8250,8250,8250,8250,0
|
|
20230825,180600,127569930,8250,8250,8250,8250,0
|
|
20230825,180500,127569930,8250,8250,8250,8250,0
|
|
20230825,180400,127569930,8250,8250,8250,8250,0
|
|
20230825,180300,127569930,8250,8250,8250,8250,0
|
|
20230825,180200,127569930,8250,8250,8250,8250,0
|
|
20230825,180100,127569930,8250,8250,8250,8250,0
|
|
20230825,180000,127569930,8250,8250,8250,8250,0
|
|
20230825,175900,127569930,8250,8250,8250,8250,0
|
|
20230825,175800,127569930,8250,8250,8250,8250,0
|
|
20230825,175700,127569930,8250,8250,8250,8250,0
|
|
20230825,175600,127569930,8250,8250,8250,8250,0
|
|
20230825,175500,127569930,8250,8250,8250,8250,0
|
|
20230825,175400,127569930,8250,8250,8250,8250,0
|
|
20230825,175300,127569930,8250,8250,8250,8250,0
|
|
20230825,175200,127569930,8250,8250,8250,8250,0
|
|
20230825,175100,127569930,8250,8250,8250,8250,370
|
|
20230825,175000,127569930,8250,8250,8250,8250,0
|
|
20230825,174900,127569930,8250,8250,8250,8250,0
|
|
20230825,174800,127569930,8250,8250,8250,8250,0
|
|
20230825,174700,127569930,8250,8250,8250,8250,0
|
|
20230825,174600,127569930,8250,8250,8250,8250,0
|
|
20230825,174500,127569930,8250,8250,8250,8250,0
|
|
20230825,174400,127569930,8250,8250,8250,8250,0
|
|
20230825,174300,127569930,8250,8250,8250,8250,0
|
|
20230825,174200,127569930,8250,8250,8250,8250,0
|
|
20230825,174100,127569930,8250,8250,8250,8250,0
|
|
20230825,174000,127569930,8250,8250,8250,8250,0
|
|
20230825,173900,127569930,8250,8250,8250,8250,0
|
|
20230825,173800,127569930,8250,8250,8250,8250,0
|
|
20230825,173700,127569930,8250,8250,8250,8250,0
|
|
20230825,173600,127569930,8250,8250,8250,8250,0
|
|
20230825,173500,127569930,8250,8250,8250,8250,0
|
|
20230825,173400,127569930,8250,8250,8250,8250,0
|
|
20230825,173300,127569930,8250,8250,8250,8250,0
|
|
20230825,173200,127569930,8250,8250,8250,8250,0
|
|
20230825,173100,127569930,8250,8250,8250,8250,0
|
|
20230825,173000,127569930,8250,8250,8250,8250,0
|
|
20230825,172900,127569930,8250,8250,8250,8250,0
|
|
20230825,172800,127569930,8250,8250,8250,8250,0
|
|
20230825,172700,127569930,8250,8250,8250,8250,0
|
|
20230825,172600,127569930,8250,8250,8250,8250,0
|
|
20230825,172500,127569930,8250,8250,8250,8250,0
|
|
20230825,172400,127569930,8250,8250,8250,8250,0
|
|
20230825,172300,127569930,8250,8250,8250,8250,0
|
|
20230825,172200,127569930,8250,8250,8250,8250,0
|
|
20230825,172100,127569930,8250,8250,8250,8250,370
|
|
20230825,172000,127569930,8250,8250,8250,8250,0
|
|
20230825,171900,127569930,8250,8250,8250,8250,0
|
|
20230825,171800,127569930,8250,8250,8250,8250,0
|
|
20230825,171700,127569930,8250,8250,8250,8250,0
|
|
20230825,171600,127569930,8250,8250,8250,8250,0
|
|
20230825,171500,127569930,8250,8250,8250,8250,0
|
|
20230825,171400,127569930,8250,8250,8250,8250,0
|
|
20230825,171300,127569930,8250,8250,8250,8250,0
|
|
20230825,171200,127569930,8250,8250,8250,8250,0
|
|
20230825,171100,127569930,8250,8250,8250,8250,0
|
|
20230825,171000,127569930,8250,8250,8250,8250,0
|
|
20230825,170900,127569930,8250,8250,8250,8250,0
|
|
20230825,170800,127569930,8250,8250,8250,8250,0
|
|
20230825,170700,127569930,8250,8250,8250,8250,0
|
|
20230825,170600,127569930,8250,8250,8250,8250,0
|
|
20230825,170500,127569930,8250,8250,8250,8250,0
|
|
20230825,170400,127569930,8250,8250,8250,8250,0
|
|
20230825,170300,127569930,8250,8250,8250,8250,0
|
|
20230825,170200,127569930,8250,8250,8250,8250,0
|
|
20230825,170100,127569930,8250,8250,8250,8250,0
|
|
20230825,170000,127569930,8250,8250,8250,8250,0
|
|
20230825,165900,127569930,8250,8250,8250,8250,0
|
|
20230825,165800,127569930,8250,8250,8250,8250,0
|
|
20230825,165700,127569930,8250,8250,8250,8250,0
|
|
20230825,165600,127569930,8250,8250,8250,8250,0
|
|
20230825,165500,127569930,8250,8250,8250,8250,0
|
|
20230825,165400,127569930,8250,8250,8250,8250,0
|
|
20230825,165300,127569930,8250,8250,8250,8250,0
|
|
20230825,165200,127569930,8250,8250,8250,8250,0
|
|
20230825,165100,127569930,8250,8250,8250,8250,370
|
|
20230825,165000,127569930,8250,8250,8250,8250,0
|
|
20230825,164900,127569930,8250,8250,8250,8250,0
|
|
20230825,164800,127569930,8250,8250,8250,8250,0
|
|
20230825,164700,127569930,8250,8250,8250,8250,0
|
|
20230825,164600,127569930,8250,8250,8250,8250,0
|
|
20230825,164500,127569930,8250,8250,8250,8250,0
|
|
20230825,164400,127569930,8250,8250,8250,8250,0
|
|
20230825,164300,127569930,8250,8250,8250,8250,0
|
|
20230825,164200,127569930,8250,8250,8250,8250,0
|
|
20230825,164100,127569930,8250,8250,8250,8250,0
|
|
20230825,164000,127569930,8250,8250,8250,8250,0
|
|
20230825,163900,127569930,8250,8250,8250,8250,0
|
|
20230825,163800,127569930,8250,8250,8250,8250,0
|
|
20230825,163700,127569930,8250,8250,8250,8250,0
|
|
20230825,163600,127569930,8250,8250,8250,8250,0
|
|
20230825,163500,127569930,8250,8250,8250,8250,0
|
|
20230825,163400,127569930,8250,8250,8250,8250,0
|
|
20230825,163300,127569930,8250,8250,8250,8250,0
|
|
20230825,163200,127569930,8250,8250,8250,8250,0
|
|
20230825,163100,127569930,8250,8250,8250,8250,0
|
|
20230825,163000,127569930,8250,8250,8250,8250,0
|
|
20230825,162900,127569930,8250,8250,8250,8250,0
|
|
20230825,162800,127569930,8250,8250,8250,8250,0
|
|
20230825,162700,127569930,8250,8250,8250,8250,0
|
|
20230825,162600,127569930,8250,8250,8250,8250,0
|
|
20230825,162500,127569930,8250,8250,8250,8250,0
|
|
20230825,162400,127569930,8250,8250,8250,8250,0
|
|
20230825,162300,127569930,8250,8250,8250,8250,0
|
|
20230825,162200,127569930,8250,8250,8250,8250,0
|
|
20230825,162100,127569930,8250,8250,8250,8250,370
|
|
20230825,162000,127569930,8250,8250,8250,8250,0
|
|
20230825,161900,127569930,8250,8250,8250,8250,0
|
|
20230825,161800,127569930,8250,8250,8250,8250,0
|
|
20230825,161700,127569930,8250,8250,8250,8250,0
|
|
20230825,161600,127569930,8250,8250,8250,8250,0
|
|
20230825,161500,127569930,8250,8250,8250,8250,0
|
|
20230825,161400,127569930,8250,8250,8250,8250,0
|
|
20230825,161300,127569930,8250,8250,8250,8250,0
|
|
20230825,161200,127569930,8250,8250,8250,8250,0
|
|
20230825,161100,127569930,8250,8250,8250,8250,0
|
|
20230825,161000,127569930,8250,8250,8250,8250,0
|
|
20230825,160900,127569930,8250,8250,8250,8250,0
|
|
20230825,160800,127569930,8250,8250,8250,8250,0
|
|
20230825,160700,127569930,8250,8250,8250,8250,0
|
|
20230825,160600,127569930,8250,8250,8250,8250,0
|
|
20230825,160500,127569930,8250,8250,8250,8250,0
|
|
20230825,160400,127569930,8250,8250,8250,8250,0
|
|
20230825,160300,127569930,8250,8250,8250,8250,0
|
|
20230825,160200,127569930,8250,8250,8250,8250,0
|
|
20230825,160100,127569930,8250,8250,8250,8250,0
|
|
20230825,160000,127569930,8250,8250,8250,8250,0
|
|
20230825,155900,127569930,8250,8250,8250,8250,0
|
|
20230825,155800,127569930,8250,8250,8250,8250,0
|
|
20230825,155700,127569930,8250,8250,8250,8250,0
|
|
20230825,155600,127569930,8250,8250,8250,8250,0
|
|
20230825,155500,127569930,8250,8250,8250,8250,0
|
|
20230825,155400,127569930,8250,8250,8250,8250,0
|
|
20230825,155300,127569930,8250,8250,8250,8250,0
|
|
20230825,155200,127569930,8250,8250,8250,8250,0
|
|
20230825,155100,127569930,8250,8250,8250,8250,370
|
|
20230825,155000,127569930,8250,8250,8250,8250,0
|
|
20230825,154900,127569930,8250,8250,8250,8250,0
|
|
20230825,154800,127569930,8250,8250,8250,8250,0
|
|
20230825,154700,127569930,8250,8250,8250,8250,0
|
|
20230825,154600,127569930,8250,8250,8250,8250,0
|
|
20230825,154500,127569930,8250,8250,8250,8250,0
|
|
20230825,154400,127569930,8250,8250,8250,8250,0
|
|
20230825,154300,127569930,8250,8250,8250,8250,0
|
|
20230825,154200,127569930,8250,8250,8250,8250,0
|
|
20230825,154100,127569930,8250,8250,8250,8250,0
|
|
20230825,154000,127569930,8250,8250,8250,8250,0
|
|
20230825,153900,127569930,8250,8250,8250,8250,0
|
|
20230825,153800,127569930,8250,8250,8250,8250,0
|
|
20230825,153700,127569930,8250,8250,8250,8250,0
|
|
20230825,153600,127569930,8250,8250,8250,8250,0
|
|
20230825,153500,127569930,8250,8250,8250,8250,0
|
|
20230825,153400,127569930,8250,8250,8250,8250,0
|
|
20230825,153300,127569930,8250,8250,8250,8250,0
|
|
20230825,153200,127569930,8250,8250,8250,8250,0
|
|
20230825,153100,127569930,8250,8250,8250,8250,0
|
|
20230825,153000,127569930,8250,8250,8250,8250,370
|
|
20230825,152900,124517430,8300,8300,8300,8300,0
|
|
20230825,152800,124517430,8300,8300,8300,8300,0
|
|
20230825,152700,124517430,8300,8300,8300,8300,0
|
|
20230825,152600,124517430,8300,8300,8300,8300,0
|
|
20230825,152500,124517430,8300,8300,8300,8300,0
|
|
20230825,152400,124517430,8300,8300,8300,8300,0
|
|
20230825,152300,124517430,8300,8300,8300,8300,0
|
|
20230825,152200,124517430,8300,8300,8300,8300,0
|
|
20230825,152100,124517430,8300,8300,8300,8300,0
|
|
20230825,152000,124517430,8300,8300,8300,8300,0
|
|
20230825,151900,124517430,8300,8300,8300,8300,7
|
|
20230825,151800,124459330,8300,8290,8300,8250,4695
|
|
20230825,151700,85688900,8300,8300,8300,8300,12
|
|
20230825,151600,85589300,8300,8300,8300,8300,0
|
|
20230825,151500,85589300,8300,8300,8300,8300,2
|
|
20230825,151400,85572700,8300,8300,8300,8300,0
|
|
20230825,151300,85572700,8300,8300,8300,8300,0
|
|
20230825,151200,85572700,8300,8300,8300,8300,0
|
|
20230825,151100,85572700,8300,8300,8300,8300,4
|
|
20230825,151000,85539500,8300,8300,8300,8300,0
|
|
20230825,150900,85539500,8300,8300,8300,8300,1
|
|
20230825,150800,85531200,8280,8280,8280,8280,1
|
|
20230825,150700,85522920,8300,8300,8300,8300,0
|
|
20230825,150600,85522920,8300,8300,8300,8300,0
|
|
20230825,150500,85522920,8300,8300,8300,8300,0
|
|
20230825,150400,85522920,8300,8280,8300,8280,2
|
|
20230825,150300,85506340,8300,8300,8300,8300,0
|
|
20230825,150200,85506340,8300,8300,8300,8300,0
|
|
20230825,150100,85506340,8300,8300,8300,8300,0
|
|
20230825,150000,85506340,8300,8300,8300,8300,1
|
|
20230825,145900,85498040,8270,8280,8280,8270,100
|
|
20230825,145800,84670500,8280,8280,8280,8280,0
|
|
20230825,145700,84670500,8280,8280,8280,8280,20
|
|
20230825,145600,84504900,8300,8300,8300,8300,0
|
|
20230825,145500,84504900,8300,8300,8300,8300,0
|
|
20230825,145400,84504900,8300,8300,8300,8300,1
|
|
20230825,145300,84496600,8300,8300,8300,8300,10
|
|
20230825,145200,84413600,8300,8300,8300,8300,0
|
|
20230825,145100,84413600,8300,8300,8300,8300,0
|
|
20230825,145000,84413600,8300,8300,8300,8300,0
|
|
20230825,144900,84413600,8300,8300,8300,8300,0
|
|
20230825,144800,84413600,8300,8300,8300,8300,1
|
|
20230825,144700,84405300,8290,8290,8290,8290,0
|
|
20230825,144600,84405300,8290,8290,8290,8290,6
|
|
20230825,144500,84355560,8290,8290,8290,8290,0
|
|
20230825,144400,84355560,8290,8300,8300,8290,12
|
|
20230825,144300,84256060,8300,8300,8300,8300,0
|
|
20230825,144200,84256060,8300,8300,8300,8300,0
|
|
20230825,144100,84256060,8300,8300,8300,8300,0
|
|
20230825,144000,84256060,8300,8300,8300,8300,0
|
|
20230825,143900,84256060,8300,8300,8300,8300,0
|
|
20230825,143800,84256060,8300,8300,8300,8300,0
|
|
20230825,143700,84256060,8300,8300,8300,8300,0
|
|
20230825,143600,84256060,8300,8300,8300,8300,1
|
|
20230825,143500,84247760,8300,8300,8300,8300,4
|
|
20230825,143400,84214560,8300,8300,8300,8300,0
|
|
20230825,143300,84214560,8300,8300,8300,8300,1
|
|
20230825,143200,84206260,8280,8280,8280,8280,0
|
|
20230825,143100,84206260,8280,8280,8280,8280,1
|
|
20230825,143000,84197980,8300,8300,8300,8300,1
|
|
20230825,142900,84189680,8290,8300,8300,8290,56
|
|
20230825,142800,83724930,8300,8300,8300,8300,1
|
|
20230825,142700,83716630,8280,8280,8280,8280,0
|
|
20230825,142600,83716630,8280,8280,8280,8280,0
|
|
20230825,142500,83716630,8280,8280,8280,8280,0
|
|
20230825,142400,83716630,8280,8280,8280,8280,0
|
|
20230825,142300,83716630,8280,8290,8290,8280,30
|
|
20230825,142200,83468200,8310,8310,8310,8310,0
|
|
20230825,142100,83468200,8310,8310,8310,8310,0
|
|
20230825,142000,83468200,8310,8310,8310,8310,0
|
|
20230825,141900,83468200,8310,8280,8310,8280,21
|
|
20230825,141800,83294290,8280,8290,8290,8280,195
|
|
20230825,141700,81679260,8290,8290,8290,8290,0
|
|
20230825,141600,81679260,8290,8290,8290,8290,26
|
|
20230825,141500,81463720,8300,8300,8300,8300,0
|
|
20230825,141400,81463720,8300,8300,8300,8300,4
|
|
20230825,141300,81430520,8300,8300,8300,8300,0
|
|
20230825,141200,81430520,8300,8300,8300,8300,20
|
|
20230825,141100,81264520,8300,8300,8300,8300,0
|
|
20230825,141000,81264520,8300,8300,8300,8300,100
|
|
20230825,140900,80434520,8310,8310,8310,8310,0
|
|
20230825,140800,80434520,8310,8310,8310,8310,0
|
|
20230825,140700,80434520,8310,8310,8310,8310,50
|
|
20230825,140600,80019020,8310,8310,8310,8310,0
|
|
20230825,140500,80019020,8310,8310,8310,8310,0
|
|
20230825,140400,80019020,8310,8310,8310,8310,0
|
|
20230825,140300,80019020,8310,8310,8310,8310,0
|
|
20230825,140200,80019020,8310,8300,8310,8300,14
|
|
20230825,140100,79902690,8310,8310,8310,8310,0
|
|
20230825,140000,79902690,8310,8310,8310,8310,0
|
|
20230825,135900,79902690,8310,8310,8310,8310,0
|
|
20230825,135800,79902690,8310,8310,8310,8310,0
|
|
20230825,135700,79902690,8310,8310,8310,8310,0
|
|
20230825,135600,79902690,8310,8310,8310,8310,0
|
|
20230825,135500,79902690,8310,8310,8310,8310,0
|
|
20230825,135400,79902690,8310,8310,8310,8310,0
|
|
20230825,135300,79902690,8310,8310,8310,8310,0
|
|
20230825,135200,79902690,8310,8310,8310,8310,15
|
|
20230825,135100,79778040,8310,8310,8310,8310,0
|
|
20230825,135000,79778040,8310,8310,8310,8310,0
|
|
20230825,134900,79778040,8310,8310,8310,8310,0
|
|
20230825,134800,79778040,8310,8310,8310,8310,0
|
|
20230825,134700,79778040,8310,8310,8310,8310,0
|
|
20230825,134600,79778040,8310,8310,8310,8310,0
|
|
20230825,134500,79778040,8310,8310,8310,8310,0
|
|
20230825,134400,79778040,8310,8310,8310,8310,0
|
|
20230825,134300,79778040,8310,8310,8310,8310,0
|
|
20230825,134200,79778040,8310,8310,8310,8310,0
|
|
20230825,134100,79778040,8310,8310,8310,8310,40
|
|
20230825,134000,79445640,8310,8310,8310,8310,0
|
|
20230825,133900,79445640,8310,8310,8310,8310,0
|
|
20230825,133800,79445640,8310,8310,8310,8310,0
|
|
20230825,133700,79445640,8310,8310,8310,8310,0
|
|
20230825,133600,79445640,8310,8310,8310,8310,0
|
|
20230825,133500,79445640,8310,8310,8310,8310,0
|
|
20230825,133400,79445640,8310,8310,8310,8310,1
|
|
20230825,133300,79437330,8270,8300,8300,8270,690
|
|
20230825,133200,73727700,8310,8310,8310,8310,0
|
|
20230825,133100,73727700,8310,8310,8310,8310,5
|
|
20230825,133000,73686150,8310,8310,8310,8310,1
|
|
20230825,132900,73677840,8310,8310,8310,8310,0
|
|
20230825,132800,73677840,8310,8310,8310,8310,0
|
|
20230825,132700,73677840,8310,8310,8310,8310,0
|
|
20230825,132600,73677840,8310,8310,8310,8310,1
|
|
20230825,132500,73669530,8300,8300,8300,8300,0
|
|
20230825,132400,73669530,8300,8300,8300,8300,100
|
|
20230825,132300,72839530,8300,8300,8300,8300,0
|
|
20230825,132200,72839530,8300,8300,8300,8300,0
|
|
20230825,132100,72839530,8300,8300,8300,8300,0
|
|
20230825,132000,72839530,8300,8300,8300,8300,0
|
|
20230825,131900,72839530,8300,8300,8300,8300,0
|
|
20230825,131800,72839530,8300,8300,8300,8300,325
|
|
20230825,131700,70142030,8300,8300,8300,8300,0
|
|
20230825,131600,70142030,8300,8300,8300,8300,0
|
|
20230825,131500,70142030,8300,8300,8300,8300,0
|
|
20230825,131400,70142030,8300,8300,8300,8300,0
|
|
20230825,131300,70142030,8300,8300,8300,8300,0
|
|
20230825,131200,70142030,8300,8300,8300,8300,0
|
|
20230825,131100,70142030,8300,8300,8300,8300,0
|
|
20230825,131000,70142030,8300,8300,8300,8300,0
|
|
20230825,130900,70142030,8300,8300,8300,8300,0
|
|
20230825,130800,70142030,8300,8300,8300,8300,5
|
|
20230825,130700,70100530,8300,8300,8300,8300,5
|
|
20230825,130600,70059030,8300,8300,8300,8300,3
|
|
20230825,130500,70034130,8300,8300,8300,8300,1
|
|
20230825,130400,70025830,8270,8270,8270,8270,0
|
|
20230825,130300,70025830,8270,8270,8270,8270,0
|
|
20230825,130200,70025830,8270,8270,8270,8270,0
|
|
20230825,130100,70025830,8270,8270,8270,8270,300
|
|
20230825,130000,67544830,8280,8280,8280,8280,0
|
|
20230825,125900,67544830,8280,8280,8280,8280,0
|
|
20230825,125800,67544830,8280,8280,8280,8280,0
|
|
20230825,125700,67544830,8280,8280,8280,8280,0
|
|
20230825,125600,67544830,8280,8280,8280,8280,0
|
|
20230825,125500,67544830,8280,8280,8280,8280,0
|
|
20230825,125400,67544830,8280,8280,8280,8280,0
|
|
20230825,125300,67544830,8280,8280,8280,8280,1
|
|
20230825,125200,67536550,8280,8280,8280,8280,159
|
|
20230825,125100,66220030,8280,8280,8280,8280,1
|
|
20230825,125000,66211750,8300,8300,8300,8300,0
|
|
20230825,124900,66211750,8300,8300,8300,8300,0
|
|
20230825,124800,66211750,8300,8300,8300,8300,0
|
|
20230825,124700,66211750,8300,8300,8300,8300,14
|
|
20230825,124600,66095550,8290,8290,8290,8290,0
|
|
20230825,124500,66095550,8290,8290,8290,8290,0
|
|
20230825,124400,66095550,8290,8290,8290,8290,0
|
|
20230825,124300,66095550,8290,8290,8290,8290,0
|
|
20230825,124200,66095550,8290,8290,8290,8290,0
|
|
20230825,124100,66095550,8290,8290,8290,8290,0
|
|
20230825,124000,66095550,8290,8290,8290,8290,0
|
|
20230825,123900,66095550,8290,8290,8290,8290,0
|
|
20230825,123800,66095550,8290,8290,8290,8290,0
|
|
20230825,123700,66095550,8290,8290,8290,8290,13
|
|
20230825,123600,65987780,8290,8290,8290,8290,5
|
|
20230825,123500,65946330,8310,8310,8310,8310,0
|
|
20230825,123400,65946330,8310,8310,8310,8310,0
|
|
20230825,123300,65946330,8310,8310,8310,8310,0
|
|
20230825,123200,65946330,8310,8310,8310,8310,0
|
|
20230825,123100,65946330,8310,8310,8310,8310,0
|
|
20230825,123000,65946330,8310,8290,8310,8290,10
|
|
20230825,122900,65863330,8290,8290,8290,8290,0
|
|
20230825,122800,65863330,8290,8290,8290,8290,0
|
|
20230825,122700,65863330,8290,8290,8290,8290,0
|
|
20230825,122600,65863330,8290,8290,8290,8290,10
|
|
20230825,122500,65780430,8290,8290,8290,8290,0
|
|
20230825,122400,65780430,8290,8290,8290,8290,0
|
|
20230825,122300,65780430,8290,8290,8290,8290,0
|
|
20230825,122200,65780430,8290,8290,8290,8290,0
|
|
20230825,122100,65780430,8290,8290,8290,8290,0
|
|
20230825,122000,65780430,8290,8290,8290,8290,0
|
|
20230825,121900,65780430,8290,8280,8290,8280,17
|
|
20230825,121800,65639550,8280,8280,8280,8280,5
|
|
20230825,121700,65598150,8290,8270,8290,8270,119
|
|
20230825,121600,64613820,8260,8260,8260,8260,0
|
|
20230825,121500,64613820,8260,8260,8260,8260,0
|
|
20230825,121400,64613820,8260,8260,8260,8260,0
|
|
20230825,121300,64613820,8260,8260,8260,8260,0
|
|
20230825,121200,64613820,8260,8260,8260,8260,0
|
|
20230825,121100,64613820,8260,8260,8260,8260,0
|
|
20230825,121000,64613820,8260,8260,8260,8260,0
|
|
20230825,120900,64613820,8260,8260,8260,8260,108
|
|
20230825,120800,63721740,8290,8290,8290,8290,0
|
|
20230825,120700,63721740,8290,8290,8290,8290,0
|
|
20230825,120600,63721740,8290,8290,8290,8290,0
|
|
20230825,120500,63721740,8290,8290,8290,8290,16
|
|
20230825,120400,63589100,8260,8260,8260,8260,0
|
|
20230825,120300,63589100,8260,8270,8270,8260,200
|
|
20230825,120200,61936810,8260,8260,8260,8260,0
|
|
20230825,120100,61936810,8260,8260,8260,8260,0
|
|
20230825,120000,61936810,8260,8260,8260,8260,0
|
|
20230825,115900,61936810,8260,8260,8260,8260,0
|
|
20230825,115800,61936810,8260,8260,8260,8260,0
|
|
20230825,115700,61936810,8260,8260,8260,8260,0
|
|
20230825,115600,61936810,8260,8260,8260,8260,0
|
|
20230825,115500,61936810,8260,8260,8260,8260,0
|
|
20230825,115400,61936810,8260,8260,8260,8260,0
|
|
20230825,115300,61936810,8260,8260,8260,8260,0
|
|
20230825,115200,61936810,8260,8260,8260,8260,0
|
|
20230825,115100,61936810,8260,8260,8260,8260,0
|
|
20230825,115000,61936810,8260,8260,8260,8260,0
|
|
20230825,114900,61936810,8260,8260,8260,8260,0
|
|
20230825,114800,61936810,8260,8260,8260,8260,0
|
|
20230825,114700,61936810,8260,8260,8260,8260,0
|
|
20230825,114600,61936810,8260,8260,8260,8260,50
|
|
20230825,114500,61523810,8260,8260,8260,8260,34
|
|
20230825,114400,61242970,8260,8260,8260,8260,200
|
|
20230825,114300,59590970,8260,8260,8260,8260,200
|
|
20230825,114200,57938970,8280,8280,8280,8280,1
|
|
20230825,114100,57930690,8260,8260,8260,8260,210
|
|
20230825,114000,56196090,8260,8260,8260,8260,0
|
|
20230825,113900,56196090,8260,8260,8260,8260,0
|
|
20230825,113800,56196090,8260,8260,8260,8260,10
|
|
20230825,113700,56113490,8260,8260,8260,8260,0
|
|
20230825,113600,56113490,8260,8260,8260,8260,0
|
|
20230825,113500,56113490,8260,8260,8260,8260,0
|
|
20230825,113400,56113490,8260,8260,8260,8260,0
|
|
20230825,113300,56113490,8260,8260,8260,8260,0
|
|
20230825,113200,56113490,8260,8260,8260,8260,0
|
|
20230825,113100,56113490,8260,8260,8260,8260,0
|
|
20230825,113000,56113490,8260,8260,8260,8260,0
|
|
20230825,112900,56113490,8260,8270,8270,8260,66
|
|
20230825,112800,55567970,8270,8270,8270,8270,28
|
|
20230825,112700,55336410,8280,8280,8280,8280,2
|
|
20230825,112600,55319850,8270,8270,8270,8270,1
|
|
20230825,112500,55311580,8280,8280,8280,8280,19
|
|
20230825,112400,55154260,8280,8280,8280,8280,36
|
|
20230825,112300,54856180,8280,8280,8280,8280,10
|
|
20230825,112200,54773380,8280,8280,8280,8280,5
|
|
20230825,112100,54731980,8280,8280,8280,8280,0
|
|
20230825,112000,54731980,8280,8280,8280,8280,0
|
|
20230825,111900,54731980,8280,8280,8280,8280,0
|
|
20230825,111800,54731980,8280,8280,8280,8280,2
|
|
20230825,111700,54715420,8280,8280,8280,8280,0
|
|
20230825,111600,54715420,8280,8280,8280,8280,1
|
|
20230825,111500,54707140,8240,8260,8260,8240,36
|
|
20230825,111400,54410170,8280,8280,8280,8280,36
|
|
20230825,111300,54112090,8280,8280,8280,8280,0
|
|
20230825,111200,54112090,8280,8280,8280,8280,0
|
|
20230825,111100,54112090,8280,8280,8280,8280,0
|
|
20230825,111000,54112090,8280,8280,8280,8280,0
|
|
20230825,110900,54112090,8280,8280,8280,8280,0
|
|
20230825,110800,54112090,8280,8280,8280,8280,0
|
|
20230825,110700,54112090,8280,8280,8280,8280,0
|
|
20230825,110600,54112090,8280,8280,8280,8280,0
|
|
20230825,110500,54112090,8280,8280,8280,8280,0
|
|
20230825,110400,54112090,8280,8280,8280,8280,0
|
|
20230825,110300,54112090,8280,8280,8280,8280,0
|
|
20230825,110200,54112090,8280,8280,8280,8280,0
|
|
20230825,110100,54112090,8280,8280,8280,8280,0
|
|
20230825,110000,54112090,8280,8280,8280,8280,0
|
|
20230825,105900,54112090,8280,8280,8280,8280,0
|
|
20230825,105800,54112090,8280,8280,8280,8280,0
|
|
20230825,105700,54112090,8280,8280,8280,8280,15
|
|
20230825,105600,53987890,8280,8280,8280,8280,0
|
|
20230825,105500,53987890,8280,8280,8280,8280,0
|
|
20230825,105400,53987890,8280,8280,8280,8280,3
|
|
20230825,105300,53963050,8280,8280,8280,8280,49
|
|
20230825,105200,53557330,8280,8270,8280,8270,236
|
|
20230825,105100,51603550,8230,8230,8230,8230,0
|
|
20230825,105000,51603550,8230,8230,8230,8230,0
|
|
20230825,104900,51603550,8230,8230,8230,8230,0
|
|
20230825,104800,51603550,8230,8230,8230,8230,0
|
|
20230825,104700,51603550,8230,8250,8250,8230,499
|
|
20230825,104600,47495580,8240,8240,8240,8240,0
|
|
20230825,104500,47495580,8240,8240,8240,8240,9
|
|
20230825,104400,47421420,8250,8250,8250,8250,0
|
|
20230825,104300,47421420,8250,8250,8250,8250,0
|
|
20230825,104200,47421420,8250,8250,8250,8250,34
|
|
20230825,104100,47140920,8250,8250,8250,8250,81
|
|
20230825,104000,46472670,8250,8250,8250,8250,0
|
|
20230825,103900,46472670,8250,8250,8250,8250,20
|
|
20230825,103800,46307670,8250,8250,8250,8250,0
|
|
20230825,103700,46307670,8250,8250,8250,8250,30
|
|
20230825,103600,46060170,8270,8270,8270,8270,0
|
|
20230825,103500,46060170,8270,8270,8270,8270,0
|
|
20230825,103400,46060170,8270,8270,8270,8270,0
|
|
20230825,103300,46060170,8270,8270,8270,8270,0
|
|
20230825,103200,46060170,8270,8270,8270,8270,1
|
|
20230825,103100,46051900,8240,8240,8240,8240,0
|
|
20230825,103000,46051900,8240,8240,8240,8240,0
|
|
20230825,102900,46051900,8240,8240,8240,8240,0
|
|
20230825,102800,46051900,8240,8240,8240,8240,0
|
|
20230825,102700,46051900,8240,8240,8240,8240,0
|
|
20230825,102600,46051900,8240,8240,8240,8240,0
|
|
20230825,102500,46051900,8240,8240,8240,8240,0
|
|
20230825,102400,46051900,8240,8240,8240,8240,0
|
|
20230825,102300,46051900,8240,8240,8240,8240,0
|
|
20230825,102200,46051900,8240,8240,8240,8240,0
|
|
20230825,102100,46051900,8240,8240,8240,8240,55
|
|
20230825,102000,45598700,8280,8280,8280,8280,0
|
|
20230825,101900,45598700,8280,8280,8280,8280,0
|
|
20230825,101800,45598700,8280,8280,8280,8280,0
|
|
20230825,101700,45598700,8280,8280,8280,8280,1
|
|
20230825,101600,45590420,8220,8220,8220,8220,0
|
|
20230825,101500,45590420,8220,8250,8250,8220,748
|
|
20230825,101400,39434780,8250,8250,8250,8250,0
|
|
20230825,101300,39434780,8250,8250,8250,8250,10
|
|
20230825,101200,39352280,8300,8300,8300,8300,0
|
|
20230825,101100,39352280,8300,8300,8300,8300,0
|
|
20230825,101000,39352280,8300,8300,8300,8300,0
|
|
20230825,100900,39352280,8300,8300,8300,8300,0
|
|
20230825,100800,39352280,8300,8300,8300,8300,0
|
|
20230825,100700,39352280,8300,8300,8300,8300,0
|
|
20230825,100600,39352280,8300,8300,8300,8300,0
|
|
20230825,100500,39352280,8300,8300,8300,8300,50
|
|
20230825,100400,38937280,8310,8310,8310,8310,2000
|
|
20230825,100300,22317280,8320,8320,8320,8320,0
|
|
20230825,100200,22317280,8320,8320,8320,8320,0
|
|
20230825,100100,22317280,8320,8320,8320,8320,13
|
|
20230825,100000,22209120,8320,8320,8320,8320,0
|
|
20230825,095900,22209120,8320,8320,8320,8320,0
|
|
20230825,095800,22209120,8320,8310,8320,8310,150
|
|
20230825,095700,20961160,8330,8330,8330,8330,0
|
|
20230825,095600,20961160,8330,8330,8330,8330,0
|
|
20230825,095500,20961160,8330,8270,8330,8250,98
|
|
20230825,095400,20152200,8270,8270,8270,8270,41
|
|
20230825,095300,19813130,8270,8270,8270,8270,0
|
|
20230825,095200,19813130,8270,8270,8270,8270,2
|
|
20230825,095100,19796590,8270,8270,8270,8270,0
|
|
20230825,095000,19796590,8270,8270,8270,8270,6
|
|
20230825,094900,19746970,8250,8250,8250,8250,0
|
|
20230825,094800,19746970,8250,8260,8260,8250,10
|
|
20230825,094700,19664440,8270,8270,8270,8270,0
|
|
20230825,094600,19664440,8270,8270,8270,8270,56
|
|
20230825,094500,19201320,8270,8270,8270,8270,6
|
|
20230825,094400,19151700,8310,8310,8310,8310,3
|
|
20230825,094300,19126770,8260,8260,8260,8260,70
|
|
20230825,094200,18548570,8280,8280,8280,8280,0
|
|
20230825,094100,18548570,8280,8280,8280,8280,0
|
|
20230825,094000,18548570,8280,8280,8280,8280,548
|
|
20230825,093900,14011130,8280,8280,8280,8280,0
|
|
20230825,093800,14011130,8280,8280,8280,8280,1
|
|
20230825,093700,14002850,8240,8240,8240,8240,250
|
|
20230825,093600,11942850,8280,8280,8280,8280,1
|
|
20230825,093500,11934570,8240,8240,8240,8240,0
|
|
20230825,093400,11934570,8240,8240,8240,8240,0
|
|
20230825,093300,11934570,8240,8240,8240,8240,0
|
|
20230825,093200,11934570,8240,8240,8240,8240,0
|
|
20230825,093100,11934570,8240,8240,8240,8240,0
|
|
20230825,093000,11934570,8240,8240,8240,8240,80
|
|
20230825,092900,11275370,8280,8280,8280,8280,0
|
|
20230825,092800,11275370,8280,8280,8280,8280,10
|
|
20230825,092700,11192570,8280,8280,8280,8280,0
|
|
20230825,092600,11192570,8280,8280,8280,8280,3
|
|
20230825,092500,11167730,8280,8280,8280,8280,0
|
|
20230825,092400,11167730,8280,8280,8280,8280,0
|
|
20230825,092300,11167730,8280,8280,8280,8280,0
|
|
20230825,092200,11167730,8280,8280,8280,8280,5
|
|
20230825,092100,11126330,8280,8280,8280,8280,0
|
|
20230825,092000,11126330,8280,8260,8280,8260,2
|
|
20230825,091900,11109790,8220,8220,8220,8220,54
|
|
20230825,091800,10665910,8220,8220,8220,8220,20
|
|
20230825,091700,10501510,8210,8210,8210,8210,0
|
|
20230825,091600,10501510,8210,8260,8260,8210,332
|
|
20230825,091500,7772640,8280,8280,8280,8280,0
|
|
20230825,091400,7772640,8280,8280,8280,8280,0
|
|
20230825,091300,7772640,8280,8280,8280,8280,0
|
|
20230825,091200,7772640,8280,8280,8280,8280,1
|
|
20230825,091100,7764360,8250,8250,8250,8250,0
|
|
20230825,091000,7764360,8250,8250,8250,8250,0
|
|
20230825,090900,7764360,8250,8250,8250,8250,0
|
|
20230825,090800,7764360,8250,8250,8250,8250,0
|
|
20230825,090700,7764360,8250,8250,8250,8250,143
|
|
20230825,090600,6584610,8240,8240,8240,8240,0
|
|
20230825,090500,6584610,8240,8240,8240,8240,1
|
|
20230825,090400,6576370,8250,8250,8250,8250,0
|
|
20230825,090300,6576370,8250,8240,8250,8240,9
|
|
20230825,090200,6502140,8240,8240,8240,8240,15
|
|
20230825,090100,6378540,8250,8280,8280,8250,130
|
|
20230825,090000,5305800,8290,8320,8320,8290,638
|