610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,190700,298834480,13050,13050,13050,13050,276
|
|
20230825,190600,298834480,13050,13050,13050,13050,0
|
|
20230825,190500,298834480,13050,13050,13050,13050,0
|
|
20230825,190400,298834480,13050,13050,13050,13050,0
|
|
20230825,190300,298834480,13050,13050,13050,13050,0
|
|
20230825,190200,298834480,13050,13050,13050,13050,0
|
|
20230825,190100,298834480,13050,13050,13050,13050,0
|
|
20230825,190000,298834480,13050,13050,13050,13050,0
|
|
20230825,185900,298834480,13050,13050,13050,13050,0
|
|
20230825,185800,298834480,13050,13050,13050,13050,0
|
|
20230825,185700,298834480,13050,13050,13050,13050,0
|
|
20230825,185600,298834480,13050,13050,13050,13050,0
|
|
20230825,185500,298834480,13050,13050,13050,13050,0
|
|
20230825,185400,298834480,13050,13050,13050,13050,0
|
|
20230825,185300,298834480,13050,13050,13050,13050,0
|
|
20230825,185200,298834480,13050,13050,13050,13050,0
|
|
20230825,185100,298834480,13050,13050,13050,13050,0
|
|
20230825,185000,298834480,13050,13050,13050,13050,0
|
|
20230825,184900,298834480,13050,13050,13050,13050,0
|
|
20230825,184800,298834480,13050,13050,13050,13050,0
|
|
20230825,184700,298834480,13050,13050,13050,13050,0
|
|
20230825,184600,298834480,13050,13050,13050,13050,0
|
|
20230825,184500,298834480,13050,13050,13050,13050,0
|
|
20230825,184400,298834480,13050,13050,13050,13050,0
|
|
20230825,184300,298834480,13050,13050,13050,13050,0
|
|
20230825,184200,298834480,13050,13050,13050,13050,0
|
|
20230825,184100,298834480,13050,13050,13050,13050,0
|
|
20230825,184000,298834480,13050,13050,13050,13050,0
|
|
20230825,183900,298834480,13050,13050,13050,13050,0
|
|
20230825,183800,298834480,13050,13050,13050,13050,0
|
|
20230825,183700,298834480,13050,13050,13050,13050,276
|
|
20230825,183600,298834480,13050,13050,13050,13050,0
|
|
20230825,183500,298834480,13050,13050,13050,13050,0
|
|
20230825,183400,298834480,13050,13050,13050,13050,0
|
|
20230825,183300,298834480,13050,13050,13050,13050,0
|
|
20230825,183200,298834480,13050,13050,13050,13050,0
|
|
20230825,183100,298834480,13050,13050,13050,13050,0
|
|
20230825,183000,298834480,13050,13050,13050,13050,0
|
|
20230825,182900,298834480,13050,13050,13050,13050,0
|
|
20230825,182800,298834480,13050,13050,13050,13050,0
|
|
20230825,182700,298834480,13050,13050,13050,13050,0
|
|
20230825,182600,298834480,13050,13050,13050,13050,0
|
|
20230825,182500,298834480,13050,13050,13050,13050,0
|
|
20230825,182400,298834480,13050,13050,13050,13050,0
|
|
20230825,182300,298834480,13050,13050,13050,13050,0
|
|
20230825,182200,298834480,13050,13050,13050,13050,0
|
|
20230825,182100,298834480,13050,13050,13050,13050,0
|
|
20230825,182000,298834480,13050,13050,13050,13050,0
|
|
20230825,181900,298834480,13050,13050,13050,13050,0
|
|
20230825,181800,298834480,13050,13050,13050,13050,0
|
|
20230825,181700,298834480,13050,13050,13050,13050,0
|
|
20230825,181600,298834480,13050,13050,13050,13050,0
|
|
20230825,181500,298834480,13050,13050,13050,13050,0
|
|
20230825,181400,298834480,13050,13050,13050,13050,0
|
|
20230825,181300,298834480,13050,13050,13050,13050,0
|
|
20230825,181200,298834480,13050,13050,13050,13050,0
|
|
20230825,181100,298834480,13050,13050,13050,13050,0
|
|
20230825,181000,298834480,13050,13050,13050,13050,0
|
|
20230825,180900,298834480,13050,13050,13050,13050,0
|
|
20230825,180800,298834480,13050,13050,13050,13050,0
|
|
20230825,180700,298834480,13050,13050,13050,13050,276
|
|
20230825,180600,298834480,13050,13050,13050,13050,0
|
|
20230825,180500,298834480,13050,13050,13050,13050,0
|
|
20230825,180400,298834480,13050,13050,13050,13050,0
|
|
20230825,180300,298834480,13050,13050,13050,13050,0
|
|
20230825,180200,298834480,13050,13050,13050,13050,0
|
|
20230825,180100,298834480,13050,13050,13050,13050,0
|
|
20230825,180000,298834480,13050,13050,13050,13050,0
|
|
20230825,175900,298834480,13050,13050,13050,13050,0
|
|
20230825,175800,298834480,13050,13050,13050,13050,0
|
|
20230825,175700,298834480,13050,13050,13050,13050,0
|
|
20230825,175600,298834480,13050,13050,13050,13050,0
|
|
20230825,175500,298834480,13050,13050,13050,13050,0
|
|
20230825,175400,298834480,13050,13050,13050,13050,0
|
|
20230825,175300,298834480,13050,13050,13050,13050,0
|
|
20230825,175200,298834480,13050,13050,13050,13050,0
|
|
20230825,175100,298834480,13050,13050,13050,13050,0
|
|
20230825,175000,298834480,13050,13050,13050,13050,0
|
|
20230825,174900,298834480,13050,13050,13050,13050,0
|
|
20230825,174800,298834480,13050,13050,13050,13050,0
|
|
20230825,174700,298834480,13050,13050,13050,13050,0
|
|
20230825,174600,298834480,13050,13050,13050,13050,0
|
|
20230825,174500,298834480,13050,13050,13050,13050,0
|
|
20230825,174400,298834480,13050,13050,13050,13050,0
|
|
20230825,174300,298834480,13050,13050,13050,13050,0
|
|
20230825,174200,298834480,13050,13050,13050,13050,0
|
|
20230825,174100,298834480,13050,13050,13050,13050,0
|
|
20230825,174000,298834480,13050,13050,13050,13050,0
|
|
20230825,173900,298834480,13050,13050,13050,13050,0
|
|
20230825,173800,298834480,13050,13050,13050,13050,0
|
|
20230825,173700,298834480,13050,13050,13050,13050,276
|
|
20230825,173600,298834480,13050,13050,13050,13050,0
|
|
20230825,173500,298834480,13050,13050,13050,13050,0
|
|
20230825,173400,298834480,13050,13050,13050,13050,0
|
|
20230825,173300,298834480,13050,13050,13050,13050,0
|
|
20230825,173200,298834480,13050,13050,13050,13050,0
|
|
20230825,173100,298834480,13050,13050,13050,13050,0
|
|
20230825,173000,298834480,13050,13050,13050,13050,0
|
|
20230825,172900,298834480,13050,13050,13050,13050,0
|
|
20230825,172800,298834480,13050,13050,13050,13050,0
|
|
20230825,172700,298834480,13050,13050,13050,13050,0
|
|
20230825,172600,298834480,13050,13050,13050,13050,0
|
|
20230825,172500,298834480,13050,13050,13050,13050,0
|
|
20230825,172400,298834480,13050,13050,13050,13050,0
|
|
20230825,172300,298834480,13050,13050,13050,13050,0
|
|
20230825,172200,298834480,13050,13050,13050,13050,0
|
|
20230825,172100,298834480,13050,13050,13050,13050,0
|
|
20230825,172000,298834480,13050,13050,13050,13050,0
|
|
20230825,171900,298834480,13050,13050,13050,13050,0
|
|
20230825,171800,298834480,13050,13050,13050,13050,0
|
|
20230825,171700,298834480,13050,13050,13050,13050,0
|
|
20230825,171600,298834480,13050,13050,13050,13050,0
|
|
20230825,171500,298834480,13050,13050,13050,13050,0
|
|
20230825,171400,298834480,13050,13050,13050,13050,0
|
|
20230825,171300,298834480,13050,13050,13050,13050,0
|
|
20230825,171200,298834480,13050,13050,13050,13050,0
|
|
20230825,171100,298834480,13050,13050,13050,13050,0
|
|
20230825,171000,298834480,13050,13050,13050,13050,0
|
|
20230825,170900,298834480,13050,13050,13050,13050,0
|
|
20230825,170800,298834480,13050,13050,13050,13050,0
|
|
20230825,170700,298834480,13050,13050,13050,13050,276
|
|
20230825,170600,298834480,13050,13050,13050,13050,0
|
|
20230825,170500,298834480,13050,13050,13050,13050,0
|
|
20230825,170400,298834480,13050,13050,13050,13050,0
|
|
20230825,170300,298834480,13050,13050,13050,13050,0
|
|
20230825,170200,298834480,13050,13050,13050,13050,0
|
|
20230825,170100,298834480,13050,13050,13050,13050,0
|
|
20230825,170000,298834480,13050,13050,13050,13050,0
|
|
20230825,165900,298834480,13050,13050,13050,13050,0
|
|
20230825,165800,298834480,13050,13050,13050,13050,0
|
|
20230825,165700,298834480,13050,13050,13050,13050,0
|
|
20230825,165600,298834480,13050,13050,13050,13050,0
|
|
20230825,165500,298834480,13050,13050,13050,13050,0
|
|
20230825,165400,298834480,13050,13050,13050,13050,0
|
|
20230825,165300,298834480,13050,13050,13050,13050,0
|
|
20230825,165200,298834480,13050,13050,13050,13050,0
|
|
20230825,165100,298834480,13050,13050,13050,13050,0
|
|
20230825,165000,298834480,13050,13050,13050,13050,0
|
|
20230825,164900,298834480,13050,13050,13050,13050,0
|
|
20230825,164800,298834480,13050,13050,13050,13050,0
|
|
20230825,164700,298834480,13050,13050,13050,13050,0
|
|
20230825,164600,298834480,13050,13050,13050,13050,0
|
|
20230825,164500,298834480,13050,13050,13050,13050,0
|
|
20230825,164400,298834480,13050,13050,13050,13050,0
|
|
20230825,164300,298834480,13050,13050,13050,13050,0
|
|
20230825,164200,298834480,13050,13050,13050,13050,0
|
|
20230825,164100,298834480,13050,13050,13050,13050,0
|
|
20230825,164000,298834480,13050,13050,13050,13050,0
|
|
20230825,163900,298834480,13050,13050,13050,13050,0
|
|
20230825,163800,298834480,13050,13050,13050,13050,0
|
|
20230825,163700,298834480,13050,13050,13050,13050,276
|
|
20230825,163600,298834480,13050,13050,13050,13050,0
|
|
20230825,163500,298834480,13050,13050,13050,13050,0
|
|
20230825,163400,298834480,13050,13050,13050,13050,0
|
|
20230825,163300,298834480,13050,13050,13050,13050,0
|
|
20230825,163200,298834480,13050,13050,13050,13050,0
|
|
20230825,163100,298834480,13050,13050,13050,13050,0
|
|
20230825,163000,298834480,13050,13050,13050,13050,0
|
|
20230825,162900,298834480,13050,13050,13050,13050,0
|
|
20230825,162800,298834480,13050,13050,13050,13050,0
|
|
20230825,162700,298834480,13050,13050,13050,13050,0
|
|
20230825,162600,298834480,13050,13050,13050,13050,0
|
|
20230825,162500,298834480,13050,13050,13050,13050,0
|
|
20230825,162400,298834480,13050,13050,13050,13050,0
|
|
20230825,162300,298834480,13050,13050,13050,13050,0
|
|
20230825,162200,298834480,13050,13050,13050,13050,0
|
|
20230825,162100,298834480,13050,13050,13050,13050,0
|
|
20230825,162000,298834480,13050,13050,13050,13050,0
|
|
20230825,161900,298834480,13050,13050,13050,13050,0
|
|
20230825,161800,298834480,13050,13050,13050,13050,0
|
|
20230825,161700,298834480,13050,13050,13050,13050,0
|
|
20230825,161600,298834480,13050,13050,13050,13050,0
|
|
20230825,161500,298834480,13050,13050,13050,13050,0
|
|
20230825,161400,298834480,13050,13050,13050,13050,0
|
|
20230825,161300,298834480,13050,13050,13050,13050,0
|
|
20230825,161200,298834480,13050,13050,13050,13050,0
|
|
20230825,161100,298834480,13050,13050,13050,13050,0
|
|
20230825,161000,298834480,13050,13050,13050,13050,0
|
|
20230825,160900,298834480,13050,13050,13050,13050,0
|
|
20230825,160800,298834480,13050,13050,13050,13050,0
|
|
20230825,160700,298834480,13050,13050,13050,13050,276
|
|
20230825,160600,298834480,13050,13050,13050,13050,0
|
|
20230825,160500,298834480,13050,13050,13050,13050,0
|
|
20230825,160400,298834480,13050,13050,13050,13050,0
|
|
20230825,160300,298834480,13050,13050,13050,13050,0
|
|
20230825,160200,298834480,13050,13050,13050,13050,0
|
|
20230825,160100,298834480,13050,13050,13050,13050,0
|
|
20230825,160000,298834480,13050,13050,13050,13050,0
|
|
20230825,155900,298834480,13050,13050,13050,13050,0
|
|
20230825,155800,298834480,13050,13050,13050,13050,0
|
|
20230825,155700,298834480,13050,13050,13050,13050,0
|
|
20230825,155600,298834480,13050,13050,13050,13050,0
|
|
20230825,155500,298834480,13050,13050,13050,13050,0
|
|
20230825,155400,298834480,13050,13050,13050,13050,0
|
|
20230825,155300,298834480,13050,13050,13050,13050,0
|
|
20230825,155200,298834480,13050,13050,13050,13050,0
|
|
20230825,155100,298834480,13050,13050,13050,13050,0
|
|
20230825,155000,298834480,13050,13050,13050,13050,0
|
|
20230825,154900,298834480,13050,13050,13050,13050,0
|
|
20230825,154800,298834480,13050,13050,13050,13050,0
|
|
20230825,154700,298834480,13050,13050,13050,13050,0
|
|
20230825,154600,298834480,13050,13050,13050,13050,0
|
|
20230825,154500,298834480,13050,13050,13050,13050,0
|
|
20230825,154400,298834480,13050,13050,13050,13050,0
|
|
20230825,154300,298834480,13050,13050,13050,13050,0
|
|
20230825,154200,298834480,13050,13050,13050,13050,0
|
|
20230825,154100,298834480,13050,13050,13050,13050,0
|
|
20230825,154000,298834480,13050,13050,13050,13050,0
|
|
20230825,153900,298834480,13050,13050,13050,13050,0
|
|
20230825,153800,298834480,13050,13050,13050,13050,0
|
|
20230825,153700,298834480,13050,13050,13050,13050,276
|
|
20230825,153600,298834480,13050,13050,13050,13050,0
|
|
20230825,153500,298834480,13050,13050,13050,13050,0
|
|
20230825,153400,298834480,13050,13050,13050,13050,0
|
|
20230825,153300,298834480,13050,13050,13050,13050,0
|
|
20230825,153200,298834480,13050,13050,13050,13050,0
|
|
20230825,153100,298834480,13050,13050,13050,13050,0
|
|
20230825,153000,298834480,13050,13050,13050,13050,276
|
|
20230825,152900,295232680,13050,13050,13050,13050,0
|
|
20230825,152800,295232680,13050,13050,13050,13050,0
|
|
20230825,152700,295232680,13050,13050,13050,13050,0
|
|
20230825,152600,295232680,13050,13050,13050,13050,0
|
|
20230825,152500,295232680,13050,13050,13050,13050,0
|
|
20230825,152400,295232680,13050,13050,13050,13050,0
|
|
20230825,152300,295232680,13050,13050,13050,13050,0
|
|
20230825,152200,295232680,13050,13050,13050,13050,0
|
|
20230825,152100,295232680,13050,13050,13050,13050,0
|
|
20230825,152000,295232680,13050,13050,13050,13050,0
|
|
20230825,151900,295232680,13050,13050,13050,13030,37
|
|
20230825,151800,294749860,13030,13030,13030,13030,8
|
|
20230825,151700,294645620,13030,13030,13030,13030,3
|
|
20230825,151600,294606530,13030,13030,13040,13030,9
|
|
20230825,151500,294489240,13030,13030,13030,13030,13
|
|
20230825,151400,294319850,13030,13030,13030,13030,11
|
|
20230825,151300,294176520,13030,13050,13050,13030,13
|
|
20230825,151200,294007110,13040,13020,13040,13000,221
|
|
20230825,151100,291131350,13020,13020,13020,13020,20
|
|
20230825,151000,290870950,13020,13020,13020,13020,11
|
|
20230825,150900,290727730,13030,13020,13030,13020,27
|
|
20230825,150800,290376070,13020,13020,13030,13020,24
|
|
20230825,150700,290063470,13020,13030,13030,13020,36
|
|
20230825,150600,289594620,13030,13030,13040,13030,38
|
|
20230825,150500,289099370,13030,13030,13030,13030,15
|
|
20230825,150400,288903920,13030,13030,13040,13030,31
|
|
20230825,150300,288499870,13030,13030,13040,13030,27
|
|
20230825,150200,288147940,13030,13040,13040,13030,26
|
|
20230825,150100,287809060,13030,13030,13030,13030,109
|
|
20230825,150000,286388790,13040,13030,13040,13030,25
|
|
20230825,145900,286062910,13030,13030,13040,13030,18
|
|
20230825,145800,285828270,13030,13040,13040,13030,19
|
|
20230825,145700,285580560,13030,13030,13030,13030,9
|
|
20230825,145600,285463290,13040,13030,13040,13030,23
|
|
20230825,145500,285163520,13030,13030,13040,13030,20
|
|
20230825,145400,284902800,13030,13030,13040,13030,18
|
|
20230825,145300,284668160,13030,13040,13040,13030,19
|
|
20230825,145200,284420470,13030,13020,13030,13020,34
|
|
20230825,145100,283977490,13030,13020,13030,13020,15
|
|
20230825,145000,283782080,13020,13020,13030,13020,22
|
|
20230825,144900,283495510,13020,13040,13040,13020,43
|
|
20230825,144800,282935170,13030,13030,13030,13030,8
|
|
20230825,144700,282830930,13040,13030,13040,13030,24
|
|
20230825,144600,282518080,13040,13030,13040,13030,37
|
|
20230825,144500,282035870,13030,13030,13040,13030,33
|
|
20230825,144400,281605770,13030,13030,13030,13030,4
|
|
20230825,144300,281553650,13040,13030,13040,13030,20
|
|
20230825,144200,281292940,13040,13030,13040,13030,17
|
|
20230825,144100,281071300,13030,13030,13040,13030,18
|
|
20230825,144000,280836660,13030,13030,13040,13030,21
|
|
20230825,143900,280562900,13030,13030,13030,13030,4
|
|
20230825,143800,280510780,13030,13020,13040,13020,197
|
|
20230825,143700,277944680,13030,13020,13030,13020,17
|
|
20230825,143600,277723210,13020,13040,13040,13020,160
|
|
20230825,143500,275638350,13030,13030,13030,13030,4
|
|
20230825,143400,275586230,13030,13030,13040,13030,20
|
|
20230825,143300,275325520,13030,13030,13040,13030,19
|
|
20230825,143200,275077840,13030,13040,13040,13030,16
|
|
20230825,143100,274869240,13030,13040,13040,13030,19
|
|
20230825,143000,274621560,13030,13030,13030,13030,4
|
|
20230825,142900,274569440,13030,13030,13040,13030,21
|
|
20230825,142800,274295680,13030,13040,13040,13030,13
|
|
20230825,142700,274126200,13030,13040,13040,13030,21
|
|
20230825,142600,273852450,13030,13030,13030,13030,8
|
|
20230825,142500,273748210,13040,13030,13040,13030,14
|
|
20230825,142400,273565690,13030,13030,13040,13030,23
|
|
20230825,142300,273265850,13030,13040,13040,13030,12
|
|
20230825,142200,273109410,13030,13030,13030,13030,8
|
|
20230825,142100,273005170,13040,13030,13040,13030,16
|
|
20230825,142000,272796570,13030,13040,13040,13030,23
|
|
20230825,141900,272496730,13030,13030,13040,13030,24
|
|
20230825,141800,272183860,13030,13050,13050,13030,12
|
|
20230825,141700,272027340,13030,13030,13050,13030,508
|
|
20230825,141600,265402380,13040,13030,13040,13030,18
|
|
20230825,141500,265167700,13030,13030,13030,13020,130
|
|
20230825,141400,263474040,13030,13040,13040,13030,69
|
|
20230825,141300,262574830,13030,13030,13030,13030,8
|
|
20230825,141200,262470590,13040,13030,13040,13030,17
|
|
20230825,141100,262248990,13040,13030,13040,13030,18
|
|
20230825,141000,262014320,13030,13030,13040,13030,17
|
|
20230825,140900,261792720,13050,13030,13050,13030,504
|
|
20230825,140800,255219640,13040,13030,13040,13020,56
|
|
20230825,140700,254489900,13040,13030,13040,13020,97
|
|
20230825,140600,253226540,13030,13030,13040,13030,32
|
|
20230825,140500,252809440,13030,13040,13040,13030,16
|
|
20230825,140400,252600880,13030,13030,13030,13030,4
|
|
20230825,140300,252548760,13030,13030,13040,13030,22
|
|
20230825,140200,252261980,13030,13040,13040,13030,15
|
|
20230825,140100,252066420,13030,13040,13040,13030,22
|
|
20230825,140000,251779620,13030,13030,13030,13030,8
|
|
20230825,135900,251675380,13040,13030,13040,13030,12
|
|
20230825,135800,251518940,13050,13030,13050,13030,520
|
|
20230825,135700,244737910,13030,13040,13040,13030,15
|
|
20230825,135600,244542350,13030,13040,13040,13030,21
|
|
20230825,135500,244268590,13030,13030,13030,13030,5
|
|
20230825,135400,244203440,13030,13030,13040,13030,17
|
|
20230825,135300,243981840,13030,13030,13040,13030,21
|
|
20230825,135200,243708080,13030,13040,13040,13030,13
|
|
20230825,135100,243538600,13030,13030,13030,13030,8
|
|
20230825,135000,243434360,13040,13020,13040,13020,19
|
|
20230825,134900,243186680,13020,13010,13020,13010,118
|
|
20230825,134800,241650360,13020,13030,13040,13010,581
|
|
20230825,134700,234090490,13030,13030,13040,13030,511
|
|
20230825,134600,227427140,13040,13030,13040,13030,19
|
|
20230825,134500,227179460,13040,13030,13040,13030,19
|
|
20230825,134400,226931740,13030,13030,13040,13030,17
|
|
20230825,134300,226710150,13030,13040,13040,13030,16
|
|
20230825,134200,226501560,13030,13030,13030,13030,9
|
|
20230825,134100,226384290,13040,13020,13040,13020,18
|
|
20230825,134000,226149650,13030,13030,13050,13030,20
|
|
20230825,133900,225888830,13040,13030,13040,13030,12
|
|
20230825,133800,225732430,13030,13040,13040,13030,5
|
|
20230825,133700,225667260,13040,13040,13040,13040,8
|
|
20230825,133600,225562940,13010,13030,13030,13010,88
|
|
20230825,133500,224417120,13050,13030,13050,13030,508
|
|
20230825,133400,217788840,13030,13030,13030,13030,4
|
|
20230825,133300,217736720,13030,13040,13040,13030,6
|
|
20230825,133200,217658520,13040,13040,13040,13040,9
|
|
20230825,133100,217541160,13040,13040,13040,13040,4
|
|
20230825,133000,217489000,13040,13040,13040,13040,8
|
|
20230825,132900,217384680,13040,13040,13040,13040,4
|
|
20230825,132800,217332520,13040,13040,13040,13040,8
|
|
20230825,132700,217228200,13040,13060,13060,13040,12
|
|
20230825,132600,217071560,13050,13050,13050,13050,8
|
|
20230825,132500,216967160,13050,13040,13070,13040,553
|
|
20230825,132400,209746150,13040,13040,13040,13040,5
|
|
20230825,132300,209680950,13040,13040,13040,13040,8
|
|
20230825,132200,209576630,13040,13040,13040,13040,4
|
|
20230825,132100,209524470,13040,13040,13040,13040,8
|
|
20230825,132000,209420150,13040,13040,13040,13040,4
|
|
20230825,131900,209367990,13040,13040,13040,13040,29
|
|
20230825,131800,208989830,13040,13040,13060,13040,11
|
|
20230825,131700,208846370,13030,13030,13030,13020,554
|
|
20230825,131600,201632580,13030,13050,13050,13030,459
|
|
20230825,131500,195651500,13050,13050,13050,13050,4
|
|
20230825,131400,195599300,13050,13060,13060,13050,610
|
|
20230825,131300,187632780,13050,13050,13050,13050,5
|
|
20230825,131200,187567530,13050,13040,13050,13040,547
|
|
20230825,131100,180434180,13050,13050,13050,13040,46
|
|
20230825,131000,179833920,13050,13050,13050,13050,4
|
|
20230825,130900,179781720,13050,13050,13050,13050,8
|
|
20230825,130800,179677320,13060,13060,13060,13060,21
|
|
20230825,130700,179403060,13070,13070,13070,13070,102
|
|
20230825,130600,178069920,13080,13070,13080,13050,94
|
|
20230825,130500,176842780,13080,13080,13080,13080,6
|
|
20230825,130400,176764300,13080,13080,13080,13080,2
|
|
20230825,130300,176738140,13070,13060,13070,13060,33
|
|
20230825,130200,176306990,13050,13050,13050,13050,1614
|
|
20230825,130100,155244290,13050,13050,13050,13050,0
|
|
20230825,130000,155244290,13050,13050,13050,13050,0
|
|
20230825,125900,155244290,13050,13040,13050,13040,500
|
|
20230825,125800,148724280,13040,13040,13040,13040,0
|
|
20230825,125700,148724280,13040,13040,13040,13040,0
|
|
20230825,125600,148724280,13040,13040,13040,13040,0
|
|
20230825,125500,148724280,13040,13040,13040,13040,0
|
|
20230825,125400,148724280,13040,13040,13040,13040,0
|
|
20230825,125300,148724280,13040,13040,13040,13040,0
|
|
20230825,125200,148724280,13040,13040,13040,13040,0
|
|
20230825,125100,148724280,13040,13040,13040,13040,3
|
|
20230825,125000,148685160,13040,13040,13040,13040,0
|
|
20230825,124900,148685160,13040,13040,13040,13040,3
|
|
20230825,124800,148646040,13040,13040,13040,13040,20
|
|
20230825,124700,148385240,13040,13040,13040,13040,12
|
|
20230825,124600,148228760,13040,13040,13040,13040,0
|
|
20230825,124500,148228760,13040,13040,13040,13040,13
|
|
20230825,124400,148059240,13040,13040,13040,13040,0
|
|
20230825,124300,148059240,13040,13040,13040,13040,45
|
|
20230825,124200,147472440,13040,13040,13040,13040,0
|
|
20230825,124100,147472440,13040,13040,13040,13040,0
|
|
20230825,124000,147472440,13040,13040,13040,13040,0
|
|
20230825,123900,147472440,13040,13040,13040,13040,0
|
|
20230825,123800,147472440,13040,13040,13040,13040,0
|
|
20230825,123700,147472440,13040,13040,13040,13040,0
|
|
20230825,123600,147472440,13040,13040,13040,13040,0
|
|
20230825,123500,147472440,13040,13050,13050,13040,12
|
|
20230825,123400,147315860,13040,13040,13040,13040,0
|
|
20230825,123300,147315860,13040,13050,13050,13040,178
|
|
20230825,123200,144994640,13050,13050,13050,13050,10
|
|
20230825,123100,144864140,13050,13050,13050,13050,10
|
|
20230825,123000,144733640,13050,13050,13050,13050,0
|
|
20230825,122900,144733640,13050,13050,13050,13050,0
|
|
20230825,122800,144733640,13050,13050,13050,13050,0
|
|
20230825,122700,144733640,13050,13060,13060,13050,479
|
|
20230825,122600,138482560,13070,13070,13070,13070,0
|
|
20230825,122500,138482560,13070,13070,13070,13070,0
|
|
20230825,122400,138482560,13070,13080,13080,13070,37
|
|
20230825,122300,137998700,13080,13080,13080,13080,0
|
|
20230825,122200,137998700,13080,13080,13080,13080,6
|
|
20230825,122100,137920220,13090,13090,13090,13090,0
|
|
20230825,122000,137920220,13090,13090,13090,13090,10
|
|
20230825,121900,137789320,13090,13100,13100,13090,4
|
|
20230825,121800,137736940,13100,13100,13100,13100,0
|
|
20230825,121700,137736940,13100,13100,13100,13100,0
|
|
20230825,121600,137736940,13100,13100,13100,13100,0
|
|
20230825,121500,137736940,13100,13100,13100,13100,0
|
|
20230825,121400,137736940,13100,13100,13100,13100,0
|
|
20230825,121300,137736940,13100,13100,13100,13100,0
|
|
20230825,121200,137736940,13100,13100,13100,13100,0
|
|
20230825,121100,137736940,13100,13100,13100,13100,0
|
|
20230825,121000,137736940,13100,13100,13100,13100,0
|
|
20230825,120900,137736940,13100,13100,13100,13100,0
|
|
20230825,120800,137736940,13100,13100,13100,13100,0
|
|
20230825,120700,137736940,13100,13100,13100,13100,0
|
|
20230825,120600,137736940,13100,13080,13100,13080,7
|
|
20230825,120500,137645340,13080,13080,13080,13080,0
|
|
20230825,120400,137645340,13080,13080,13080,13080,0
|
|
20230825,120300,137645340,13080,13090,13090,13080,5
|
|
20230825,120200,137579930,13110,13110,13110,13110,0
|
|
20230825,120100,137579930,13110,13110,13110,13110,0
|
|
20230825,120000,137579930,13110,13110,13110,13110,0
|
|
20230825,115900,137579930,13110,13070,13110,13070,500
|
|
20230825,115800,131034120,13070,13060,13070,13060,2
|
|
20230825,115700,131007990,13060,13060,13060,13060,1
|
|
20230825,115600,130994930,13070,13060,13070,13060,10
|
|
20230825,115500,130864270,13070,13070,13080,13070,33
|
|
20230825,115400,130432840,13090,13080,13090,13050,75
|
|
20230825,115300,129453060,13080,13080,13080,13080,0
|
|
20230825,115200,129453060,13080,13080,13080,13080,1
|
|
20230825,115100,129439980,13080,13080,13080,13080,3
|
|
20230825,115000,129400740,13080,13090,13090,13080,93
|
|
20230825,114900,128183400,13080,13080,13080,13080,1
|
|
20230825,114800,128170320,13080,13080,13080,13080,2
|
|
20230825,114700,128144160,13080,13080,13080,13080,0
|
|
20230825,114600,128144160,13080,13090,13090,13080,44
|
|
20230825,114500,127568310,13100,13100,13100,13100,0
|
|
20230825,114400,127568310,13100,13100,13100,13100,2
|
|
20230825,114300,127542110,13100,13100,13100,13100,0
|
|
20230825,114200,127542110,13100,13100,13100,13100,0
|
|
20230825,114100,127542110,13100,13100,13100,13100,0
|
|
20230825,114000,127542110,13100,13100,13100,13100,0
|
|
20230825,113900,127542110,13100,13100,13100,13100,10
|
|
20230825,113800,127411110,13100,13100,13100,13100,0
|
|
20230825,113700,127411110,13100,13100,13100,13100,0
|
|
20230825,113600,127411110,13100,13100,13100,13100,0
|
|
20230825,113500,127411110,13100,13100,13100,13100,0
|
|
20230825,113400,127411110,13100,13100,13100,13100,0
|
|
20230825,113300,127411110,13100,13100,13100,13100,0
|
|
20230825,113200,127411110,13100,13100,13100,13100,0
|
|
20230825,113100,127411110,13100,13090,13100,13090,62
|
|
20230825,113000,126599420,13100,13100,13100,13100,7
|
|
20230825,112900,126507720,13100,13100,13100,13100,0
|
|
20230825,112800,126507720,13100,13100,13100,13100,0
|
|
20230825,112700,126507720,13100,13100,13100,13100,0
|
|
20230825,112600,126507720,13100,13100,13100,13100,0
|
|
20230825,112500,126507720,13100,13100,13100,13100,0
|
|
20230825,112400,126507720,13100,13100,13100,13100,0
|
|
20230825,112300,126507720,13100,13100,13100,13100,0
|
|
20230825,112200,126507720,13100,13100,13100,13100,200
|
|
20230825,112100,123887720,13110,13110,13110,13110,20
|
|
20230825,112000,123625520,13110,13110,13110,13110,1
|
|
20230825,111900,123612410,13110,13100,13110,13060,51
|
|
20230825,111800,122945530,13100,13100,13100,13100,0
|
|
20230825,111700,122945530,13100,13100,13100,13100,1
|
|
20230825,111600,122932430,13100,13100,13100,13100,0
|
|
20230825,111500,122932430,13100,13100,13100,13100,1
|
|
20230825,111400,122919330,13100,13100,13100,13100,0
|
|
20230825,111300,122919330,13100,13110,13110,13100,55
|
|
20230825,111200,122198290,13100,13100,13110,13100,358
|
|
20230825,111100,117507190,13090,13090,13090,13090,1
|
|
20230825,111000,117494100,13080,13080,13080,13080,0
|
|
20230825,110900,117494100,13080,13090,13090,13080,119
|
|
20230825,110800,115936400,13090,13090,13090,13080,141
|
|
20230825,110700,114091960,13090,13090,13100,13090,52
|
|
20230825,110600,113411270,13100,13100,13100,13100,4
|
|
20230825,110500,113358870,13090,13100,13100,13090,114
|
|
20230825,110400,111865480,13080,13040,13100,13040,1377
|
|
20230825,110300,93861070,13040,13000,13040,13000,1771
|
|
20230825,110200,70824700,13000,12980,13000,12980,473
|
|
20230825,110100,64681770,12970,12980,12980,12970,602
|
|
20230825,110000,56869040,12980,12980,12980,12980,0
|
|
20230825,105900,56869040,12980,12970,12980,12970,557
|
|
20230825,105800,49644730,12970,12970,12970,12970,0
|
|
20230825,105700,49644730,12970,12970,12970,12970,12
|
|
20230825,105600,49489090,12940,12940,12940,12940,1
|
|
20230825,105500,49476150,12970,12970,12970,12970,0
|
|
20230825,105400,49476150,12970,12970,12970,12970,0
|
|
20230825,105300,49476150,12970,12970,12970,12970,0
|
|
20230825,105200,49476150,12970,12970,12970,12970,0
|
|
20230825,105100,49476150,12970,12970,12970,12970,0
|
|
20230825,105000,49476150,12970,12970,12970,12970,0
|
|
20230825,104900,49476150,12970,12970,12970,12970,0
|
|
20230825,104800,49476150,12970,12970,12970,12970,0
|
|
20230825,104700,49476150,12970,12970,12970,12970,0
|
|
20230825,104600,49476150,12970,12970,12970,12970,0
|
|
20230825,104500,49476150,12970,12950,12970,12950,23
|
|
20230825,104400,49178280,12950,12950,12950,12950,0
|
|
20230825,104300,49178280,12950,12970,12970,12950,30
|
|
20230825,104200,48789740,12970,12970,12970,12970,28
|
|
20230825,104100,48426580,12970,12970,12970,12970,0
|
|
20230825,104000,48426580,12970,12970,12970,12970,0
|
|
20230825,103900,48426580,12970,12970,12970,12970,118
|
|
20230825,103800,46896120,12980,12960,12980,12960,7
|
|
20230825,103700,46805380,12960,12960,12960,12960,0
|
|
20230825,103600,46805380,12960,12960,12960,12960,0
|
|
20230825,103500,46805380,12960,12960,12960,12960,0
|
|
20230825,103400,46805380,12960,12960,12960,12960,2
|
|
20230825,103300,46779460,12960,12960,12960,12960,47
|
|
20230825,103200,46170340,12970,12970,12970,12970,0
|
|
20230825,103100,46170340,12970,12970,12970,12970,0
|
|
20230825,103000,46170340,12970,12970,12970,12970,0
|
|
20230825,102900,46170340,12970,12970,12970,12970,576
|
|
20230825,102800,38699620,12970,12970,12970,12970,0
|
|
20230825,102700,38699620,12970,12970,12970,12970,0
|
|
20230825,102600,38699620,12970,12970,12970,12970,0
|
|
20230825,102500,38699620,12970,12970,12970,12970,0
|
|
20230825,102400,38699620,12970,12970,12970,12970,0
|
|
20230825,102300,38699620,12970,12970,12970,12970,2
|
|
20230825,102200,38673680,12940,12960,12990,12940,152
|
|
20230825,102100,36702970,12960,12960,12960,12960,72
|
|
20230825,102000,35769850,12960,12960,12960,12960,0
|
|
20230825,101900,35769850,12960,12960,12960,12960,5
|
|
20230825,101800,35705050,12960,12960,12960,12960,0
|
|
20230825,101700,35705050,12960,12960,12960,12960,0
|
|
20230825,101600,35705050,12960,12960,12960,12960,0
|
|
20230825,101500,35705050,12960,12960,12960,12960,33
|
|
20230825,101400,35277370,12970,12970,12970,12970,29
|
|
20230825,101300,34901240,12970,12970,12970,12970,1
|
|
20230825,101200,34888270,12980,12980,12980,12980,0
|
|
20230825,101100,34888270,12980,12980,12980,12980,0
|
|
20230825,101000,34888270,12980,12980,12980,12980,12
|
|
20230825,100900,34732510,12970,12970,12970,12970,1
|
|
20230825,100800,34719540,12980,12980,12980,12980,5
|
|
20230825,100700,34654640,12990,12990,12990,12990,0
|
|
20230825,100600,34654640,12990,12990,12990,12990,0
|
|
20230825,100500,34654640,12990,12990,12990,12990,0
|
|
20230825,100400,34654640,12990,12990,12990,12990,0
|
|
20230825,100300,34654640,12990,12990,12990,12990,0
|
|
20230825,100200,34654640,12990,12990,12990,12990,0
|
|
20230825,100100,34654640,12990,12990,12990,12990,0
|
|
20230825,100000,34654640,12990,12980,12990,12980,227
|
|
20230825,095900,31705930,12980,12970,12980,12970,536
|
|
20230825,095800,24750040,12940,12940,12940,12940,0
|
|
20230825,095700,24750040,12940,12940,12940,12940,0
|
|
20230825,095600,24750040,12940,12940,12940,12940,0
|
|
20230825,095500,24750040,12940,12940,12940,12940,1
|
|
20230825,095400,24737100,12940,12940,12940,12940,0
|
|
20230825,095300,24737100,12940,12940,12940,12940,0
|
|
20230825,095200,24737100,12940,12940,12940,12940,0
|
|
20230825,095100,24737100,12940,12940,12940,12940,0
|
|
20230825,095000,24737100,12940,12940,12940,12940,0
|
|
20230825,094900,24737100,12940,12940,12940,12940,0
|
|
20230825,094800,24737100,12940,12940,12940,12940,0
|
|
20230825,094700,24737100,12940,12940,12940,12940,0
|
|
20230825,094600,24737100,12940,12940,12940,12940,0
|
|
20230825,094500,24737100,12940,12940,12940,12940,10
|
|
20230825,094400,24607700,12950,12950,12950,12950,9
|
|
20230825,094300,24491150,12950,12950,12950,12950,0
|
|
20230825,094200,24491150,12950,12950,12950,12950,0
|
|
20230825,094100,24491150,12950,12950,12950,12950,0
|
|
20230825,094000,24491150,12950,12950,12950,12950,0
|
|
20230825,093900,24491150,12950,12950,12950,12950,0
|
|
20230825,093800,24491150,12950,12950,12950,12950,0
|
|
20230825,093700,24491150,12950,12950,12950,12950,0
|
|
20230825,093600,24491150,12950,12950,12950,12950,80
|
|
20230825,093500,23455150,12950,12950,12950,12950,0
|
|
20230825,093400,23455150,12950,12950,12950,12950,0
|
|
20230825,093300,23455150,12950,12950,12950,12950,0
|
|
20230825,093200,23455150,12950,12950,12950,12950,0
|
|
20230825,093100,23455150,12950,12950,12950,12950,0
|
|
20230825,093000,23455150,12950,12970,12970,12950,98
|
|
20230825,092900,22184530,12980,12980,12980,12980,500
|
|
20230825,092800,15694530,12980,12980,12980,12980,40
|
|
20230825,092700,15175330,12980,12980,12980,12980,0
|
|
20230825,092600,15175330,12980,12980,12980,12980,0
|
|
20230825,092500,15175330,12980,12980,12980,12980,0
|
|
20230825,092400,15175330,12980,12980,12980,12980,0
|
|
20230825,092300,15175330,12980,12980,12980,12980,1
|
|
20230825,092200,15162350,12970,12970,12970,12970,2
|
|
20230825,092100,15136410,12970,12970,12970,12970,66
|
|
20230825,092000,14280390,12970,12970,12970,12970,0
|
|
20230825,091900,14280390,12970,12970,12970,12970,0
|
|
20230825,091800,14280390,12970,12970,12970,12970,0
|
|
20230825,091700,14280390,12970,12970,12970,12970,0
|
|
20230825,091600,14280390,12970,12970,12970,12970,0
|
|
20230825,091500,14280390,12970,12970,12970,12970,0
|
|
20230825,091400,14280390,12970,12970,12970,12970,30
|
|
20230825,091300,13891290,12970,12970,12970,12970,8
|
|
20230825,091200,13787530,12970,12970,12970,12970,0
|
|
20230825,091100,13787530,12970,12960,12970,12960,2
|
|
20230825,091000,13761600,12970,12970,12970,12970,0
|
|
20230825,090900,13761600,12970,12970,12970,12970,35
|
|
20230825,090800,13307650,12970,12970,12970,12970,0
|
|
20230825,090700,13307650,12970,12970,12970,12970,0
|
|
20230825,090600,13307650,12970,12970,12970,12970,0
|
|
20230825,090500,13307650,12970,12950,12970,12950,6
|
|
20230825,090400,13229930,12950,12950,12950,12950,3
|
|
20230825,090300,13191080,12950,12950,12950,12950,2
|
|
20230825,090200,13165180,12960,12960,12960,12960,0
|
|
20230825,090100,13165180,12960,12910,12960,12910,501
|
|
20230825,090000,6677040,12940,12940,12940,12940,516
|