594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185100,1231098300,19890,19890,19890,19890,1274
|
|
20230825,185000,1231098300,19890,19890,19890,19890,0
|
|
20230825,184900,1231098300,19890,19890,19890,19890,0
|
|
20230825,184800,1231098300,19890,19890,19890,19890,0
|
|
20230825,184700,1231098300,19890,19890,19890,19890,0
|
|
20230825,184600,1231098300,19890,19890,19890,19890,0
|
|
20230825,184500,1231098300,19890,19890,19890,19890,0
|
|
20230825,184400,1231098300,19890,19890,19890,19890,0
|
|
20230825,184300,1231098300,19890,19890,19890,19890,0
|
|
20230825,184200,1231098300,19890,19890,19890,19890,0
|
|
20230825,184100,1231098300,19890,19890,19890,19890,0
|
|
20230825,184000,1231098300,19890,19890,19890,19890,0
|
|
20230825,183900,1231098300,19890,19890,19890,19890,0
|
|
20230825,183800,1231098300,19890,19890,19890,19890,0
|
|
20230825,183700,1231098300,19890,19890,19890,19890,0
|
|
20230825,183600,1231098300,19890,19890,19890,19890,0
|
|
20230825,183500,1231098300,19890,19890,19890,19890,0
|
|
20230825,183400,1231098300,19890,19890,19890,19890,0
|
|
20230825,183300,1231098300,19890,19890,19890,19890,0
|
|
20230825,183200,1231098300,19890,19890,19890,19890,0
|
|
20230825,183100,1231098300,19890,19890,19890,19890,0
|
|
20230825,183000,1231098300,19890,19890,19890,19890,0
|
|
20230825,182900,1231098300,19890,19890,19890,19890,0
|
|
20230825,182800,1231098300,19890,19890,19890,19890,0
|
|
20230825,182700,1231098300,19890,19890,19890,19890,0
|
|
20230825,182600,1231098300,19890,19890,19890,19890,0
|
|
20230825,182500,1231098300,19890,19890,19890,19890,0
|
|
20230825,182400,1231098300,19890,19890,19890,19890,0
|
|
20230825,182300,1231098300,19890,19890,19890,19890,0
|
|
20230825,182200,1231098300,19890,19890,19890,19890,0
|
|
20230825,182100,1231098300,19890,19890,19890,19890,1274
|
|
20230825,182000,1231098300,19890,19890,19890,19890,0
|
|
20230825,181900,1231098300,19890,19890,19890,19890,0
|
|
20230825,181800,1231098300,19890,19890,19890,19890,0
|
|
20230825,181700,1231098300,19890,19890,19890,19890,0
|
|
20230825,181600,1231098300,19890,19890,19890,19890,0
|
|
20230825,181500,1231098300,19890,19890,19890,19890,0
|
|
20230825,181400,1231098300,19890,19890,19890,19890,0
|
|
20230825,181300,1231098300,19890,19890,19890,19890,0
|
|
20230825,181200,1231098300,19890,19890,19890,19890,0
|
|
20230825,181100,1231098300,19890,19890,19890,19890,0
|
|
20230825,181000,1231098300,19890,19890,19890,19890,0
|
|
20230825,180900,1231098300,19890,19890,19890,19890,0
|
|
20230825,180800,1231098300,19890,19890,19890,19890,0
|
|
20230825,180700,1231098300,19890,19890,19890,19890,0
|
|
20230825,180600,1231098300,19890,19890,19890,19890,0
|
|
20230825,180500,1231098300,19890,19890,19890,19890,0
|
|
20230825,180400,1231098300,19890,19890,19890,19890,0
|
|
20230825,180300,1231098300,19890,19890,19890,19890,0
|
|
20230825,180200,1231098300,19890,19890,19890,19890,0
|
|
20230825,180100,1231098300,19890,19890,19890,19890,0
|
|
20230825,180000,1231098300,19890,19890,19890,19890,0
|
|
20230825,175900,1231098300,19890,19890,19890,19890,0
|
|
20230825,175800,1231098300,19890,19890,19890,19890,0
|
|
20230825,175700,1231098300,19890,19890,19890,19890,0
|
|
20230825,175600,1231098300,19890,19890,19890,19890,0
|
|
20230825,175500,1231098300,19890,19890,19890,19890,0
|
|
20230825,175400,1231098300,19890,19890,19890,19890,0
|
|
20230825,175300,1231098300,19890,19890,19890,19890,0
|
|
20230825,175200,1231098300,19890,19890,19890,19890,0
|
|
20230825,175100,1231098300,19890,19890,19890,19890,1274
|
|
20230825,175000,1231098300,19890,19890,19890,19890,0
|
|
20230825,174900,1231098300,19890,19890,19890,19890,0
|
|
20230825,174800,1231098300,19890,19890,19890,19890,0
|
|
20230825,174700,1231098300,19890,19890,19890,19890,0
|
|
20230825,174600,1231098300,19890,19890,19890,19890,0
|
|
20230825,174500,1231098300,19890,19890,19890,19890,0
|
|
20230825,174400,1231098300,19890,19890,19890,19890,0
|
|
20230825,174300,1231098300,19890,19890,19890,19890,0
|
|
20230825,174200,1231098300,19890,19890,19890,19890,0
|
|
20230825,174100,1231098300,19890,19890,19890,19890,0
|
|
20230825,174000,1231098300,19890,19890,19890,19890,0
|
|
20230825,173900,1231098300,19890,19890,19890,19890,0
|
|
20230825,173800,1231098300,19890,19890,19890,19890,0
|
|
20230825,173700,1231098300,19890,19890,19890,19890,0
|
|
20230825,173600,1231098300,19890,19890,19890,19890,0
|
|
20230825,173500,1231098300,19890,19890,19890,19890,0
|
|
20230825,173400,1231098300,19890,19890,19890,19890,0
|
|
20230825,173300,1231098300,19890,19890,19890,19890,0
|
|
20230825,173200,1231098300,19890,19890,19890,19890,0
|
|
20230825,173100,1231098300,19890,19890,19890,19890,0
|
|
20230825,173000,1231098300,19890,19890,19890,19890,0
|
|
20230825,172900,1231098300,19890,19890,19890,19890,0
|
|
20230825,172800,1231098300,19890,19890,19890,19890,0
|
|
20230825,172700,1231098300,19890,19890,19890,19890,0
|
|
20230825,172600,1231098300,19890,19890,19890,19890,0
|
|
20230825,172500,1231098300,19890,19890,19890,19890,0
|
|
20230825,172400,1231098300,19890,19890,19890,19890,0
|
|
20230825,172300,1231098300,19890,19890,19890,19890,0
|
|
20230825,172200,1231098300,19890,19890,19890,19890,0
|
|
20230825,172100,1231098300,19890,19890,19890,19890,1274
|
|
20230825,172000,1231098300,19890,19890,19890,19890,0
|
|
20230825,171900,1231098300,19890,19890,19890,19890,0
|
|
20230825,171800,1231098300,19890,19890,19890,19890,0
|
|
20230825,171700,1231098300,19890,19890,19890,19890,0
|
|
20230825,171600,1231098300,19890,19890,19890,19890,0
|
|
20230825,171500,1231098300,19890,19890,19890,19890,0
|
|
20230825,171400,1231098300,19890,19890,19890,19890,0
|
|
20230825,171300,1231098300,19890,19890,19890,19890,0
|
|
20230825,171200,1231098300,19890,19890,19890,19890,0
|
|
20230825,171100,1231098300,19890,19890,19890,19890,0
|
|
20230825,171000,1231098300,19890,19890,19890,19890,0
|
|
20230825,170900,1231098300,19890,19890,19890,19890,0
|
|
20230825,170800,1231098300,19890,19890,19890,19890,0
|
|
20230825,170700,1231098300,19890,19890,19890,19890,0
|
|
20230825,170600,1231098300,19890,19890,19890,19890,0
|
|
20230825,170500,1231098300,19890,19890,19890,19890,0
|
|
20230825,170400,1231098300,19890,19890,19890,19890,0
|
|
20230825,170300,1231098300,19890,19890,19890,19890,0
|
|
20230825,170200,1231098300,19890,19890,19890,19890,0
|
|
20230825,170100,1231098300,19890,19890,19890,19890,0
|
|
20230825,170000,1231098300,19890,19890,19890,19890,0
|
|
20230825,165900,1231098300,19890,19890,19890,19890,0
|
|
20230825,165800,1231098300,19890,19890,19890,19890,0
|
|
20230825,165700,1231098300,19890,19890,19890,19890,0
|
|
20230825,165600,1231098300,19890,19890,19890,19890,0
|
|
20230825,165500,1231098300,19890,19890,19890,19890,0
|
|
20230825,165400,1231098300,19890,19890,19890,19890,0
|
|
20230825,165300,1231098300,19890,19890,19890,19890,0
|
|
20230825,165200,1231098300,19890,19890,19890,19890,0
|
|
20230825,165100,1231098300,19890,19890,19890,19890,1274
|
|
20230825,165000,1231098300,19890,19890,19890,19890,0
|
|
20230825,164900,1231098300,19890,19890,19890,19890,0
|
|
20230825,164800,1231098300,19890,19890,19890,19890,0
|
|
20230825,164700,1231098300,19890,19890,19890,19890,0
|
|
20230825,164600,1231098300,19890,19890,19890,19890,0
|
|
20230825,164500,1231098300,19890,19890,19890,19890,0
|
|
20230825,164400,1231098300,19890,19890,19890,19890,0
|
|
20230825,164300,1231098300,19890,19890,19890,19890,0
|
|
20230825,164200,1231098300,19890,19890,19890,19890,0
|
|
20230825,164100,1231098300,19890,19890,19890,19890,0
|
|
20230825,164000,1231098300,19890,19890,19890,19890,0
|
|
20230825,163900,1231098300,19890,19890,19890,19890,0
|
|
20230825,163800,1231098300,19890,19890,19890,19890,0
|
|
20230825,163700,1231098300,19890,19890,19890,19890,0
|
|
20230825,163600,1231098300,19890,19890,19890,19890,0
|
|
20230825,163500,1231098300,19890,19890,19890,19890,0
|
|
20230825,163400,1231098300,19890,19890,19890,19890,0
|
|
20230825,163300,1231098300,19890,19890,19890,19890,0
|
|
20230825,163200,1231098300,19890,19890,19890,19890,0
|
|
20230825,163100,1231098300,19890,19890,19890,19890,0
|
|
20230825,163000,1231098300,19890,19890,19890,19890,0
|
|
20230825,162900,1231098300,19890,19890,19890,19890,0
|
|
20230825,162800,1231098300,19890,19890,19890,19890,0
|
|
20230825,162700,1231098300,19890,19890,19890,19890,0
|
|
20230825,162600,1231098300,19890,19890,19890,19890,0
|
|
20230825,162500,1231098300,19890,19890,19890,19890,0
|
|
20230825,162400,1231098300,19890,19890,19890,19890,0
|
|
20230825,162300,1231098300,19890,19890,19890,19890,0
|
|
20230825,162200,1231098300,19890,19890,19890,19890,0
|
|
20230825,162100,1231098300,19890,19890,19890,19890,1274
|
|
20230825,162000,1231098300,19890,19890,19890,19890,0
|
|
20230825,161900,1231098300,19890,19890,19890,19890,0
|
|
20230825,161800,1231098300,19890,19890,19890,19890,0
|
|
20230825,161700,1231098300,19890,19890,19890,19890,0
|
|
20230825,161600,1231098300,19890,19890,19890,19890,0
|
|
20230825,161500,1231098300,19890,19890,19890,19890,0
|
|
20230825,161400,1231098300,19890,19890,19890,19890,0
|
|
20230825,161300,1231098300,19890,19890,19890,19890,0
|
|
20230825,161200,1231098300,19890,19890,19890,19890,0
|
|
20230825,161100,1231098300,19890,19890,19890,19890,0
|
|
20230825,161000,1231098300,19890,19890,19890,19890,0
|
|
20230825,160900,1231098300,19890,19890,19890,19890,0
|
|
20230825,160800,1231098300,19890,19890,19890,19890,0
|
|
20230825,160700,1231098300,19890,19890,19890,19890,0
|
|
20230825,160600,1231098300,19890,19890,19890,19890,0
|
|
20230825,160500,1231098300,19890,19890,19890,19890,0
|
|
20230825,160400,1231098300,19890,19890,19890,19890,0
|
|
20230825,160300,1231098300,19890,19890,19890,19890,0
|
|
20230825,160200,1231098300,19890,19890,19890,19890,0
|
|
20230825,160100,1231098300,19890,19890,19890,19890,0
|
|
20230825,160000,1231098300,19890,19890,19890,19890,0
|
|
20230825,155900,1231098300,19890,19890,19890,19890,0
|
|
20230825,155800,1231098300,19890,19890,19890,19890,0
|
|
20230825,155700,1231098300,19890,19890,19890,19890,0
|
|
20230825,155600,1231098300,19890,19890,19890,19890,0
|
|
20230825,155500,1231098300,19890,19890,19890,19890,0
|
|
20230825,155400,1231098300,19890,19890,19890,19890,0
|
|
20230825,155300,1231098300,19890,19890,19890,19890,0
|
|
20230825,155200,1231098300,19890,19890,19890,19890,0
|
|
20230825,155100,1231098300,19890,19890,19890,19890,1274
|
|
20230825,155000,1231098300,19890,19890,19890,19890,0
|
|
20230825,154900,1231098300,19890,19890,19890,19890,0
|
|
20230825,154800,1231098300,19890,19890,19890,19890,0
|
|
20230825,154700,1231098300,19890,19890,19890,19890,0
|
|
20230825,154600,1231098300,19890,19890,19890,19890,0
|
|
20230825,154500,1231098300,19890,19890,19890,19890,0
|
|
20230825,154400,1231098300,19890,19890,19890,19890,0
|
|
20230825,154300,1231098300,19890,19890,19890,19890,0
|
|
20230825,154200,1231098300,19890,19890,19890,19890,0
|
|
20230825,154100,1231098300,19890,19890,19890,19890,0
|
|
20230825,154000,1231098300,19890,19890,19890,19890,0
|
|
20230825,153900,1231098300,19890,19890,19890,19890,0
|
|
20230825,153800,1231098300,19890,19890,19890,19890,0
|
|
20230825,153700,1231098300,19890,19890,19890,19890,0
|
|
20230825,153600,1231098300,19890,19890,19890,19890,0
|
|
20230825,153500,1231098300,19890,19890,19890,19890,0
|
|
20230825,153400,1231098300,19890,19890,19890,19890,0
|
|
20230825,153300,1231098300,19890,19890,19890,19890,0
|
|
20230825,153200,1231098300,19890,19890,19890,19890,0
|
|
20230825,153100,1231098300,19890,19890,19890,19890,0
|
|
20230825,153000,1231098300,19890,19890,19890,19890,1274
|
|
20230825,152900,1205758440,19890,19890,19890,19890,0
|
|
20230825,152800,1205758440,19890,19890,19890,19890,0
|
|
20230825,152700,1205758440,19890,19890,19890,19890,0
|
|
20230825,152600,1205758440,19890,19890,19890,19890,0
|
|
20230825,152500,1205758440,19890,19890,19890,19890,0
|
|
20230825,152400,1205758440,19890,19890,19890,19890,0
|
|
20230825,152300,1205758440,19890,19890,19890,19890,0
|
|
20230825,152200,1205758440,19890,19890,19890,19890,0
|
|
20230825,152100,1205758440,19890,19890,19890,19890,0
|
|
20230825,152000,1205758440,19890,19890,19890,19890,0
|
|
20230825,151900,1205758440,19890,19820,19890,19810,803
|
|
20230825,151800,1189824130,19810,19820,19820,19810,65
|
|
20230825,151700,1188536360,19820,19820,19840,19820,339
|
|
20230825,151600,1181817220,19850,19850,19850,19850,6
|
|
20230825,151500,1181698120,19850,19850,19850,19850,15
|
|
20230825,151400,1181400370,19820,19820,19820,19820,33
|
|
20230825,151300,1180746310,19860,19860,19860,19860,13
|
|
20230825,151200,1180488130,19820,19860,19860,19820,2
|
|
20230825,151100,1180448450,19860,19820,19860,19820,6
|
|
20230825,151000,1180329490,19820,19820,19820,19820,16
|
|
20230825,150900,1180012370,19840,19840,19840,19840,26
|
|
20230825,150800,1179496530,19860,19840,19860,19840,58
|
|
20230825,150700,1178344940,19810,19810,19810,19810,10
|
|
20230825,150600,1178146840,19810,19810,19810,19810,0
|
|
20230825,150500,1178146840,19810,19810,19810,19810,300
|
|
20230825,150400,1172203840,19810,19810,19810,19810,0
|
|
20230825,150300,1172203840,19810,19820,19820,19810,343
|
|
20230825,150200,1165406510,19830,19860,19860,19830,321
|
|
20230825,150100,1159039290,19860,19860,19860,19860,51
|
|
20230825,150000,1158026430,19840,19860,19860,19840,11
|
|
20230825,145900,1157807990,19860,19830,19860,19830,120
|
|
20230825,145800,1155425360,19830,19870,19870,19830,381
|
|
20230825,145700,1147867360,19850,19850,19850,19850,75
|
|
20230825,145600,1146378610,19850,19850,19850,19850,47
|
|
20230825,145500,1145445660,19850,19820,19850,19820,48
|
|
20230825,145400,1144492890,19850,19850,19850,19850,53
|
|
20230825,145300,1143440840,19850,19850,19850,19850,94
|
|
20230825,145200,1141574940,19850,19850,19850,19850,75
|
|
20230825,145100,1140086190,19850,19850,19850,19850,110
|
|
20230825,145000,1137902690,19850,19850,19850,19830,375
|
|
20230825,144900,1130462940,19850,19850,19850,19850,97
|
|
20230825,144800,1128537490,19830,19820,19830,19820,131
|
|
20230825,144700,1125940260,19850,19830,19850,19830,51
|
|
20230825,144600,1124928910,19850,19850,19850,19850,7
|
|
20230825,144500,1124789960,19850,19850,19850,19850,0
|
|
20230825,144400,1124789960,19850,19850,19850,19850,0
|
|
20230825,144300,1124789960,19850,19890,19890,19850,215
|
|
20230825,144200,1120522170,19890,19870,19890,19870,17
|
|
20230825,144100,1120184060,19890,19890,19890,19890,1
|
|
20230825,144000,1120164170,19890,19890,19890,19890,1
|
|
20230825,143900,1120144280,19860,19880,19880,19860,234
|
|
20230825,143800,1115496700,19890,19860,19890,19860,2
|
|
20230825,143700,1115456950,19910,19910,19910,19910,1
|
|
20230825,143600,1115437040,19920,19890,19920,19890,200
|
|
20230825,143500,1111457680,19860,19860,19860,19860,121
|
|
20230825,143400,1109054620,19890,19890,19890,19890,510
|
|
20230825,143300,1098910720,19890,19870,19890,19870,3
|
|
20230825,143200,1098851080,19850,19840,19850,19840,226
|
|
20230825,143100,1094365260,19830,19830,19830,19830,267
|
|
20230825,143000,1089070650,19810,19810,19810,19810,0
|
|
20230825,142900,1089070650,19810,19810,19810,19810,1
|
|
20230825,142800,1089050840,19810,19810,19810,19810,1
|
|
20230825,142700,1089031030,19820,19820,19820,19820,0
|
|
20230825,142600,1089031030,19820,19820,19820,19820,10
|
|
20230825,142500,1088832830,19840,19840,19840,19840,3
|
|
20230825,142400,1088773310,19840,19820,19840,19810,326
|
|
20230825,142300,1082315210,19840,19810,19840,19810,50
|
|
20230825,142200,1081323930,19820,19820,19820,19820,2
|
|
20230825,142100,1081284290,19840,19820,19840,19820,3
|
|
20230825,142000,1081224810,19840,19840,19840,19840,0
|
|
20230825,141900,1081224810,19840,19810,19840,19810,27
|
|
20230825,141800,1080689890,19840,19840,19840,19840,4
|
|
20230825,141700,1080610530,19840,19840,19840,19840,101
|
|
20230825,141600,1078606690,19810,19810,19810,19810,0
|
|
20230825,141500,1078606690,19810,19840,19840,19810,78
|
|
20230825,141400,1077061030,19820,19820,19820,19820,0
|
|
20230825,141300,1077061030,19820,19820,19820,19820,0
|
|
20230825,141200,1077061030,19820,19860,19910,19820,204
|
|
20230825,141100,1073017310,19860,19830,19860,19830,25
|
|
20230825,141000,1072521530,19910,19890,19910,19890,56
|
|
20230825,140900,1071407570,19910,19910,19910,19910,0
|
|
20230825,140800,1071407570,19910,19910,19910,19830,3
|
|
20230825,140700,1071347920,19830,19830,19830,19830,39
|
|
20230825,140600,1070574550,19930,19930,19930,19930,0
|
|
20230825,140500,1070574550,19930,19930,19930,19930,1
|
|
20230825,140400,1070554620,19940,19950,19950,19830,4
|
|
20230825,140300,1070475040,19960,19840,19960,19840,1618
|
|
20230825,140200,1038238350,19840,19810,19840,19810,51
|
|
20230825,140100,1037228010,19810,19800,19810,19800,3
|
|
20230825,140000,1037168600,19780,19790,19790,19780,275
|
|
20230825,135900,1031729080,19810,19810,19810,19810,0
|
|
20230825,135800,1031729080,19810,19810,19810,19810,2
|
|
20230825,135700,1031689460,19810,19810,19810,19810,26
|
|
20230825,135600,1031174400,19780,19780,19780,19780,0
|
|
20230825,135500,1031174400,19780,19810,19810,19780,3
|
|
20230825,135400,1031115000,19800,19800,19800,19800,47
|
|
20230825,135300,1030184400,19780,19780,19780,19780,1
|
|
20230825,135200,1030164620,19800,19790,19800,19790,201
|
|
20230825,135100,1026186820,19790,19790,19790,19790,1
|
|
20230825,135000,1026167030,19810,19810,19810,19810,0
|
|
20230825,134900,1026167030,19810,19810,19810,19810,1
|
|
20230825,134800,1026147220,19790,19790,19790,19790,0
|
|
20230825,134700,1026147220,19790,19790,19790,19790,73
|
|
20230825,134600,1024702550,19770,19780,19780,19770,3
|
|
20230825,134500,1024643230,19790,19790,19790,19790,332
|
|
20230825,134400,1018072950,19790,19800,19800,19790,2
|
|
20230825,134300,1018033360,19810,19810,19810,19810,78
|
|
20230825,134200,1016488180,19810,19810,19810,19810,200
|
|
20230825,134100,1012526180,19810,19810,19810,19810,0
|
|
20230825,134000,1012526180,19810,19820,19830,19810,212
|
|
20230825,133900,1008323470,19810,19810,19810,19810,0
|
|
20230825,133800,1008323470,19810,19810,19810,19810,50
|
|
20230825,133700,1007332970,19810,19810,19810,19810,19
|
|
20230825,133600,1006956580,19810,19760,19810,19760,372
|
|
20230825,133500,999593970,19760,19760,19760,19760,99
|
|
20230825,133400,997637730,19760,19750,19760,19750,54
|
|
20230825,133300,996570960,19760,19770,19770,19760,157
|
|
20230825,133200,993468390,19780,19780,19780,19780,0
|
|
20230825,133100,993468390,19780,19770,19780,19770,17
|
|
20230825,133000,993132200,19780,19770,19780,19760,52
|
|
20230825,132900,992104340,19780,19780,19780,19780,10
|
|
20230825,132800,991906540,19780,19780,19780,19780,13
|
|
20230825,132700,991649400,19800,19790,19800,19790,8
|
|
20230825,132600,991491020,19770,19770,19770,19770,1
|
|
20230825,132500,991471250,19760,19760,19760,19760,401
|
|
20230825,132400,983547490,19770,19770,19770,19770,0
|
|
20230825,132300,983547490,19770,19770,19770,19770,53
|
|
20230825,132200,982499680,19770,19770,19770,19770,362
|
|
20230825,132100,975342940,19770,19780,19780,19770,215
|
|
20230825,132000,971090390,19780,19780,19780,19780,0
|
|
20230825,131900,971090390,19780,19790,19790,19780,377
|
|
20230825,131800,963629760,19800,19800,19800,19800,0
|
|
20230825,131700,963629760,19800,19800,19800,19800,98
|
|
20230825,131600,961689360,19800,19800,19800,19800,145
|
|
20230825,131500,958818360,19790,19790,19790,19790,169
|
|
20230825,131400,955473850,19790,19790,19790,19790,0
|
|
20230825,131300,955473850,19790,19790,19790,19790,20
|
|
20230825,131200,955078050,19790,19790,19790,19790,0
|
|
20230825,131100,955078050,19790,19790,19790,19790,0
|
|
20230825,131000,955078050,19790,19790,19790,19790,10
|
|
20230825,130900,954880150,19780,19780,19780,19780,2
|
|
20230825,130800,954840590,19790,19790,19790,19790,231
|
|
20230825,130700,950269100,19780,19780,19780,19780,0
|
|
20230825,130600,950269100,19780,19780,19780,19780,174
|
|
20230825,130500,946827380,19770,19780,19780,19770,30
|
|
20230825,130400,946234030,19770,19770,19770,19770,0
|
|
20230825,130300,946234030,19770,19780,19780,19770,14
|
|
20230825,130200,945957210,19780,19780,19780,19780,0
|
|
20230825,130100,945957210,19780,19780,19780,19780,0
|
|
20230825,130000,945957210,19780,19780,19780,19780,0
|
|
20230825,125900,945957210,19780,19780,19780,19780,0
|
|
20230825,125800,945957210,19780,19780,19780,19780,3
|
|
20230825,125700,945897870,19780,19780,19780,19780,1
|
|
20230825,125600,945878090,19760,19760,19760,19760,1
|
|
20230825,125500,945858330,19760,19760,19760,19760,252
|
|
20230825,125400,940878810,19760,19760,19760,19760,310
|
|
20230825,125300,934753210,19760,19760,19760,19760,74
|
|
20230825,125200,933290970,19760,19770,19770,19760,451
|
|
20230825,125100,924374710,19780,19770,19780,19770,8
|
|
20230825,125000,924216540,19780,19780,19780,19780,30
|
|
20230825,124900,923623140,19770,19770,19770,19770,0
|
|
20230825,124800,923623140,19770,19770,19770,19770,30
|
|
20230825,124700,923030040,19790,19790,19790,19790,6
|
|
20230825,124600,922911300,19790,19790,19790,19790,207
|
|
20230825,124500,918814770,19770,19770,19770,19770,0
|
|
20230825,124400,918814770,19770,19790,19790,19770,127
|
|
20230825,124300,916301510,19790,19790,19790,19790,44
|
|
20230825,124200,915430750,19790,19790,19790,19790,0
|
|
20230825,124100,915430750,19790,19790,19790,19790,0
|
|
20230825,124000,915430750,19790,19790,19790,19790,0
|
|
20230825,123900,915430750,19790,19790,19790,19790,0
|
|
20230825,123800,915430750,19790,19780,19790,19780,207
|
|
20230825,123700,911336280,19770,19770,19770,19770,26
|
|
20230825,123600,910822260,19770,19770,19770,19770,40
|
|
20230825,123500,910031460,19770,19770,19770,19770,0
|
|
20230825,123400,910031460,19770,19770,19770,19770,20
|
|
20230825,123300,909636060,19790,19790,19790,19790,0
|
|
20230825,123200,909636060,19790,19800,19800,19790,831
|
|
20230825,123100,893186570,19790,19790,19790,19790,50
|
|
20230825,123000,892197070,19800,19790,19800,19790,54
|
|
20230825,122900,891128400,19790,19790,19790,19790,0
|
|
20230825,122800,891128400,19790,19790,19790,19790,0
|
|
20230825,122700,891128400,19790,19770,19790,19770,348
|
|
20230825,122600,884243480,19770,19800,19800,19770,26
|
|
20230825,122500,883729430,19770,19770,19770,19770,0
|
|
20230825,122400,883729430,19770,19790,19790,19770,783
|
|
20230825,122300,868233910,19800,19800,19800,19800,0
|
|
20230825,122200,868233910,19800,19800,19800,19800,140
|
|
20230825,122100,865461910,19800,19800,19800,19800,10
|
|
20230825,122000,865263910,19800,19800,19800,19800,1
|
|
20230825,121900,865244110,19800,19790,19800,19790,60
|
|
20230825,121800,864056360,19800,19800,19800,19800,3
|
|
20230825,121700,863996960,19810,19810,19810,19810,70
|
|
20230825,121600,862610260,19810,19810,19810,19810,0
|
|
20230825,121500,862610260,19810,19800,19810,19800,22
|
|
20230825,121400,862174540,19810,19810,19810,19810,7
|
|
20230825,121300,862035870,19800,19790,19800,19790,10
|
|
20230825,121200,861837880,19800,19780,19800,19780,240
|
|
20230825,121100,857087700,19780,19780,19780,19780,0
|
|
20230825,121000,857087700,19780,19780,19780,19780,1
|
|
20230825,120900,857067920,19790,19750,19790,19750,17
|
|
20230825,120800,856732120,19750,19750,19750,19750,12
|
|
20230825,120700,856495120,19750,19750,19750,19750,0
|
|
20230825,120600,856495120,19750,19750,19750,19750,24
|
|
20230825,120500,856021120,19760,19760,19760,19760,2
|
|
20230825,120400,855981600,19770,19770,19770,19770,1
|
|
20230825,120300,855961830,19790,19790,19790,19790,0
|
|
20230825,120200,855961830,19790,19790,19790,19790,0
|
|
20230825,120100,855961830,19790,19790,19790,19790,0
|
|
20230825,120000,855961830,19790,19790,19790,19790,0
|
|
20230825,115900,855961830,19790,19790,19790,19790,3
|
|
20230825,115800,855902460,19770,19770,19770,19770,26
|
|
20230825,115700,855388440,19770,19760,19770,19760,7
|
|
20230825,115600,855250090,19750,19750,19750,19750,1
|
|
20230825,115500,855230340,19740,19710,19740,19710,4
|
|
20230825,115400,855151410,19750,19740,19750,19740,2
|
|
20230825,115300,855111920,19720,19720,19720,19720,172
|
|
20230825,115200,851720080,19720,19720,19720,19720,0
|
|
20230825,115100,851720080,19720,19720,19720,19720,3
|
|
20230825,115000,851660920,19720,19720,19720,19720,0
|
|
20230825,114900,851660920,19720,19720,19720,19720,0
|
|
20230825,114800,851660920,19720,19710,19720,19710,694
|
|
20230825,114700,837975470,19720,19720,19720,19720,10
|
|
20230825,114600,837778270,19710,19720,19720,19710,353
|
|
20230825,114500,830817150,19720,19720,19720,19720,11
|
|
20230825,114400,830600230,19710,19720,19720,19710,79
|
|
20230825,114300,829042650,19710,19720,19720,19710,49
|
|
20230825,114200,828076610,19710,19710,19710,19710,166
|
|
20230825,114100,824804750,19710,19710,19710,19710,35
|
|
20230825,114000,824114900,19710,19710,19710,19710,3
|
|
20230825,113900,824055770,19710,19710,19710,19710,59
|
|
20230825,113800,822892880,19720,19720,19720,19720,18
|
|
20230825,113700,822537920,19710,19720,19720,19710,4
|
|
20230825,113600,822459070,19710,19720,19720,19710,22
|
|
20230825,113500,822025250,19720,19730,19740,19710,48
|
|
20230825,113400,821078690,19750,19730,19750,19710,752
|
|
20230825,113300,806240050,19730,19750,19750,19730,5
|
|
20230825,113200,806141370,19750,19740,19750,19740,56
|
|
20230825,113100,805035760,19750,19750,19750,19750,5
|
|
20230825,113000,804937010,19750,19740,19750,19730,179
|
|
20230825,112900,801401850,19740,19740,19740,19730,153
|
|
20230825,112800,798383080,19730,19740,19740,19730,29
|
|
20230825,112700,797810660,19720,19720,19720,19720,58
|
|
20230825,112600,796666900,19710,19720,19720,19710,9
|
|
20230825,112500,796489450,19710,19710,19710,19710,0
|
|
20230825,112400,796489450,19710,19700,19710,19700,103
|
|
20230825,112300,794460320,19710,19710,19710,19700,645
|
|
20230825,112200,781747620,19710,19710,19710,19710,13
|
|
20230825,112100,781491390,19700,19720,19720,19700,104
|
|
20230825,112000,779441780,19730,19720,19730,19720,24
|
|
20230825,111900,778968490,19730,19730,19730,19730,1
|
|
20230825,111800,778948760,19750,19770,19770,19700,1471
|
|
20230825,111700,749942750,19760,19770,19770,19760,14
|
|
20230825,111600,749666010,19770,19770,19770,19770,12
|
|
20230825,111500,749428770,19770,19780,19780,19770,11
|
|
20230825,111400,749211290,19790,19790,19790,19790,1
|
|
20230825,111300,749191500,19810,19810,19810,19810,0
|
|
20230825,111200,749191500,19810,19810,19810,19810,0
|
|
20230825,111100,749191500,19810,19810,19810,19810,1
|
|
20230825,111000,749171690,19800,19840,19840,19800,62
|
|
20230825,110900,747942640,19830,19830,19830,19830,7
|
|
20230825,110800,747803830,19780,19780,19780,19780,0
|
|
20230825,110700,747803830,19780,19780,19780,19780,0
|
|
20230825,110600,747803830,19780,19780,19780,19780,56
|
|
20230825,110500,746696150,19770,19780,19780,19770,3
|
|
20230825,110400,746636830,19760,19760,19760,19760,0
|
|
20230825,110300,746636830,19760,19760,19760,19760,0
|
|
20230825,110200,746636830,19760,19790,19800,19760,176
|
|
20230825,110100,743158760,19790,19840,19840,19760,13
|
|
20230825,110000,742901420,19790,19790,19850,19790,148
|
|
20230825,105900,739964610,19830,19780,19830,19780,2
|
|
20230825,105800,739925000,19830,19740,19830,19740,6
|
|
20230825,105700,739806460,19850,19740,19850,19740,792
|
|
20230825,105600,724121320,19750,19740,19780,19740,193
|
|
20230825,105500,720304530,19760,19710,19760,19690,1875
|
|
20230825,105400,683314190,19710,19710,19710,19710,443
|
|
20230825,105300,674582660,19710,19720,19720,19710,5
|
|
20230825,105200,674484100,19720,19720,19720,19720,7
|
|
20230825,105100,674346060,19720,19700,19720,19690,21
|
|
20230825,105000,673932210,19690,19700,19700,19690,168
|
|
20230825,104900,670624280,19700,19730,19730,19690,76
|
|
20230825,104800,669127000,19690,19720,19730,19690,1097
|
|
20230825,104700,647506160,19720,19730,19730,19720,6
|
|
20230825,104600,647387820,19720,19720,19720,19710,209
|
|
20230825,104500,643267650,19720,19750,19750,19720,513
|
|
20230825,104400,633146510,19760,19740,19760,19740,252
|
|
20230825,104300,628171890,19740,19770,19790,19740,1470
|
|
20230825,104200,599134930,19790,19790,19790,19790,0
|
|
20230825,104100,599134930,19790,19790,19790,19790,50
|
|
20230825,104000,598145430,19800,19800,19800,19800,4
|
|
20230825,103900,598066230,19820,19800,19820,19800,499
|
|
20230825,103800,588185990,19790,19770,19790,19770,70
|
|
20230825,103700,586802030,19790,19790,19790,19790,0
|
|
20230825,103600,586802030,19790,19800,19800,19750,25
|
|
20230825,103500,586307810,19800,19810,19820,19750,10
|
|
20230825,103400,586109790,19820,19820,19830,19740,3812
|
|
20230825,103300,510737230,19850,19840,19850,19810,1147
|
|
20230825,103200,488007670,19850,19850,19850,19850,0
|
|
20230825,103100,488007670,19850,19850,19850,19850,151
|
|
20230825,103000,485010320,19850,19860,19870,19830,200
|
|
20230825,102900,481043750,19840,19840,19840,19840,88
|
|
20230825,102800,479297830,19870,19860,19870,19860,10
|
|
20230825,102700,479099200,19840,19850,19850,19840,158
|
|
20230825,102600,475963480,19870,19870,19870,19820,2001
|
|
20230825,102500,436265870,19900,19900,19900,19900,9
|
|
20230825,102400,436086770,19900,19880,19900,19880,13
|
|
20230825,102300,435828190,19890,19890,19890,19890,1
|
|
20230825,102200,435808300,19900,19900,19900,19900,0
|
|
20230825,102100,435808300,19900,19890,19900,19890,106
|
|
20230825,102000,433698940,19900,19900,19900,19900,0
|
|
20230825,101900,433698940,19900,19890,19900,19890,4
|
|
20230825,101800,433619370,19900,19880,19900,19880,20
|
|
20230825,101700,433221570,19900,19850,19900,19840,297
|
|
20230825,101600,427322980,19870,19870,19870,19850,139
|
|
20230825,101500,424563050,19860,19850,19860,19850,4
|
|
20230825,101400,424483640,19850,19860,19860,19850,500
|
|
20230825,101300,414557560,19860,19890,19890,19860,504
|
|
20230825,101200,404545200,19890,19890,19890,19890,0
|
|
20230825,101100,404545200,19890,19890,19890,19890,4
|
|
20230825,101000,404465640,19890,19890,19890,19890,4
|
|
20230825,100900,404386080,19890,19890,19890,19890,680
|
|
20230825,100800,390860880,19880,19880,19880,19880,3
|
|
20230825,100700,390801240,19890,19890,19890,19890,27
|
|
20230825,100600,390264210,19890,19880,19890,19880,6
|
|
20230825,100500,390144910,19890,19880,19890,19870,152
|
|
20230825,100400,387123150,19880,19870,19880,19870,16
|
|
20230825,100300,386805100,19890,19890,19890,19890,0
|
|
20230825,100200,386805100,19890,19890,19890,19890,4
|
|
20230825,100100,386725540,19880,19880,19880,19880,3
|
|
20230825,100000,386665900,19890,19870,19890,19870,41
|
|
20230825,095900,385851170,19840,19850,19850,19830,79
|
|
20230825,095800,384283780,19850,19840,19850,19840,95
|
|
20230825,095700,382398040,19840,19850,19850,19840,4
|
|
20230825,095600,382318670,19830,19840,19850,19830,104
|
|
20230825,095500,380255970,19830,19830,19840,19830,145
|
|
20230825,095400,377380290,19830,19860,19860,19810,492
|
|
20230825,095300,367620990,19850,19880,19880,19850,1547
|
|
20230825,095200,336894520,19880,19890,19890,19880,108
|
|
20230825,095100,334746960,19890,19880,19890,19880,490
|
|
20230825,095000,325001220,19880,19910,19910,19880,148
|
|
20230825,094900,322056990,19900,19900,19910,19900,52
|
|
20230825,094800,321021760,19900,19910,19910,19900,1131
|
|
20230825,094700,298514800,19910,19910,19940,19910,426
|
|
20230825,094600,290033110,19910,19920,19920,19910,497
|
|
20230825,094500,280134240,19920,19950,19950,19920,545
|
|
20230825,094400,269268310,19960,19960,19970,19960,143
|
|
20230825,094300,266414020,19960,19970,19970,19960,80
|
|
20230825,094200,264817210,19960,19970,19970,19960,52
|
|
20230825,094100,263779280,19960,19950,19960,19950,39
|
|
20230825,094000,263000900,19940,19940,19940,19940,4
|
|
20230825,093900,262921140,19950,19960,19970,19950,15
|
|
20230825,093800,262621720,19950,19950,19970,19940,1501
|
|
20230825,093700,232676750,19940,19970,19970,19940,19
|
|
20230825,093600,232297570,19940,19960,19970,19940,61
|
|
20230825,093500,231081000,19950,19940,19970,19940,202
|
|
20230825,093400,227051760,19930,19930,19930,19930,16
|
|
20230825,093300,226732880,19930,19930,19930,19930,2
|
|
20230825,093200,226693020,19950,19970,19970,19940,72
|
|
20230825,093100,225256640,19950,19940,19950,19940,177
|
|
20230825,093000,221725540,19950,19950,19970,19940,41
|
|
20230825,092900,220907620,19940,19930,19940,19930,7
|
|
20230825,092800,220768060,19930,19940,19970,19930,795
|
|
20230825,092700,204919070,19930,19930,19940,19930,108
|
|
20230825,092600,202766620,19940,19960,19960,19940,876
|
|
20230825,092500,185292440,19970,19960,19970,19960,314
|
|
20230825,092400,179024940,19950,19950,19950,19950,4
|
|
20230825,092300,178945140,19950,19950,19960,19950,65
|
|
20230825,092200,177648340,19950,19950,19960,19950,6
|
|
20230825,092100,177528630,19950,19950,19960,19950,230
|
|
20230825,092000,172940120,19950,19940,19950,19940,346
|
|
20230825,091900,166040490,19940,19940,19950,19930,14
|
|
20230825,091800,165761350,19930,19970,19970,19920,48
|
|
20230825,091700,164804500,19930,20000,20000,19930,3957
|
|
20230825,091600,85799970,20000,20000,20000,20000,486
|
|
20230825,091500,76079970,20000,20050,20100,20000,88
|
|
20230825,091400,74311770,20050,20100,20100,20000,7
|
|
20230825,091300,74171520,20000,20000,20100,20000,8
|
|
20230825,091200,74011420,20000,20000,20100,20000,114
|
|
20230825,091100,71731320,19990,19990,20000,19990,275
|
|
20230825,091000,66231370,20100,20000,20100,19990,1024
|
|
20230825,090900,45750640,20100,20000,20150,20000,17
|
|
20230825,090800,45410190,20150,20000,20150,20000,13
|
|
20230825,090700,45149590,20150,20000,20150,19990,499
|
|
20230825,090600,35169160,20000,20000,20000,20000,125
|
|
20230825,090500,32669160,20150,20100,20150,20100,46
|
|
20230825,090400,31744260,20150,20150,20150,19980,108
|
|
20230825,090300,29568790,20150,19980,20150,19970,315
|
|
20230825,090200,23257650,19990,20100,20150,19970,53
|
|
20230825,090100,22191240,20100,19970,20100,19970,193
|
|
20230825,090000,18313920,19980,20000,20100,19970,815
|