628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,192500,743895005,3795,3795,3795,3795,1244
|
|
20230825,192400,743895005,3795,3795,3795,3795,0
|
|
20230825,192300,743895005,3795,3795,3795,3795,0
|
|
20230825,192200,743895005,3795,3795,3795,3795,0
|
|
20230825,192100,743895005,3795,3795,3795,3795,0
|
|
20230825,192000,743895005,3795,3795,3795,3795,0
|
|
20230825,191900,743895005,3795,3795,3795,3795,0
|
|
20230825,191800,743895005,3795,3795,3795,3795,0
|
|
20230825,191700,743895005,3795,3795,3795,3795,0
|
|
20230825,191600,743895005,3795,3795,3795,3795,0
|
|
20230825,191500,743895005,3795,3795,3795,3795,0
|
|
20230825,191400,743895005,3795,3795,3795,3795,0
|
|
20230825,191300,743895005,3795,3795,3795,3795,0
|
|
20230825,191200,743895005,3795,3795,3795,3795,0
|
|
20230825,191100,743895005,3795,3795,3795,3795,0
|
|
20230825,191000,743895005,3795,3795,3795,3795,0
|
|
20230825,190900,743895005,3795,3795,3795,3795,0
|
|
20230825,190800,743895005,3795,3795,3795,3795,0
|
|
20230825,190700,743895005,3795,3795,3795,3795,0
|
|
20230825,190600,743895005,3795,3795,3795,3795,0
|
|
20230825,190500,743895005,3795,3795,3795,3795,0
|
|
20230825,190400,743895005,3795,3795,3795,3795,0
|
|
20230825,190300,743895005,3795,3795,3795,3795,0
|
|
20230825,190200,743895005,3795,3795,3795,3795,0
|
|
20230825,190100,743895005,3795,3795,3795,3795,0
|
|
20230825,190000,743895005,3795,3795,3795,3795,0
|
|
20230825,185900,743895005,3795,3795,3795,3795,0
|
|
20230825,185800,743895005,3795,3795,3795,3795,0
|
|
20230825,185700,743895005,3795,3795,3795,3795,0
|
|
20230825,185600,743895005,3795,3795,3795,3795,0
|
|
20230825,185500,743895005,3795,3795,3795,3795,1244
|
|
20230825,185400,743895005,3795,3795,3795,3795,0
|
|
20230825,185300,743895005,3795,3795,3795,3795,0
|
|
20230825,185200,743895005,3795,3795,3795,3795,0
|
|
20230825,185100,743895005,3795,3795,3795,3795,0
|
|
20230825,185000,743895005,3795,3795,3795,3795,0
|
|
20230825,184900,743895005,3795,3795,3795,3795,0
|
|
20230825,184800,743895005,3795,3795,3795,3795,0
|
|
20230825,184700,743895005,3795,3795,3795,3795,0
|
|
20230825,184600,743895005,3795,3795,3795,3795,0
|
|
20230825,184500,743895005,3795,3795,3795,3795,0
|
|
20230825,184400,743895005,3795,3795,3795,3795,0
|
|
20230825,184300,743895005,3795,3795,3795,3795,0
|
|
20230825,184200,743895005,3795,3795,3795,3795,0
|
|
20230825,184100,743895005,3795,3795,3795,3795,0
|
|
20230825,184000,743895005,3795,3795,3795,3795,0
|
|
20230825,183900,743895005,3795,3795,3795,3795,0
|
|
20230825,183800,743895005,3795,3795,3795,3795,0
|
|
20230825,183700,743895005,3795,3795,3795,3795,0
|
|
20230825,183600,743895005,3795,3795,3795,3795,0
|
|
20230825,183500,743895005,3795,3795,3795,3795,0
|
|
20230825,183400,743895005,3795,3795,3795,3795,0
|
|
20230825,183300,743895005,3795,3795,3795,3795,0
|
|
20230825,183200,743895005,3795,3795,3795,3795,0
|
|
20230825,183100,743895005,3795,3795,3795,3795,0
|
|
20230825,183000,743895005,3795,3795,3795,3795,0
|
|
20230825,182900,743895005,3795,3795,3795,3795,0
|
|
20230825,182800,743895005,3795,3795,3795,3795,0
|
|
20230825,182700,743895005,3795,3795,3795,3795,0
|
|
20230825,182600,743895005,3795,3795,3795,3795,0
|
|
20230825,182500,743895005,3795,3795,3795,3795,1244
|
|
20230825,182400,743895005,3795,3795,3795,3795,0
|
|
20230825,182300,743895005,3795,3795,3795,3795,0
|
|
20230825,182200,743895005,3795,3795,3795,3795,0
|
|
20230825,182100,743895005,3795,3795,3795,3795,0
|
|
20230825,182000,743895005,3795,3795,3795,3795,0
|
|
20230825,181900,743895005,3795,3795,3795,3795,0
|
|
20230825,181800,743895005,3795,3795,3795,3795,0
|
|
20230825,181700,743895005,3795,3795,3795,3795,0
|
|
20230825,181600,743895005,3795,3795,3795,3795,0
|
|
20230825,181500,743895005,3795,3795,3795,3795,0
|
|
20230825,181400,743895005,3795,3795,3795,3795,0
|
|
20230825,181300,743895005,3795,3795,3795,3795,0
|
|
20230825,181200,743895005,3795,3795,3795,3795,0
|
|
20230825,181100,743895005,3795,3795,3795,3795,0
|
|
20230825,181000,743895005,3795,3795,3795,3795,0
|
|
20230825,180900,743895005,3795,3795,3795,3795,0
|
|
20230825,180800,743895005,3795,3795,3795,3795,0
|
|
20230825,180700,743895005,3795,3795,3795,3795,0
|
|
20230825,180600,743895005,3795,3795,3795,3795,0
|
|
20230825,180500,743895005,3795,3795,3795,3795,0
|
|
20230825,180400,743895005,3795,3795,3795,3795,0
|
|
20230825,180300,743895005,3795,3795,3795,3795,0
|
|
20230825,180200,743895005,3795,3795,3795,3795,0
|
|
20230825,180100,743895005,3795,3795,3795,3795,0
|
|
20230825,180000,743895005,3795,3795,3795,3795,0
|
|
20230825,175900,743895005,3795,3795,3795,3795,0
|
|
20230825,175800,743895005,3795,3795,3795,3795,0
|
|
20230825,175700,743895005,3795,3795,3795,3795,0
|
|
20230825,175600,743895005,3795,3795,3795,3795,0
|
|
20230825,175500,743895005,3795,3795,3795,3795,1244
|
|
20230825,175400,743895005,3795,3795,3795,3795,0
|
|
20230825,175300,743895005,3795,3795,3795,3795,0
|
|
20230825,175200,743895005,3795,3795,3795,3795,0
|
|
20230825,175100,743895005,3795,3795,3795,3795,0
|
|
20230825,175000,743895005,3795,3795,3795,3795,0
|
|
20230825,174900,743895005,3795,3795,3795,3795,0
|
|
20230825,174800,743895005,3795,3795,3795,3795,0
|
|
20230825,174700,743895005,3795,3795,3795,3795,0
|
|
20230825,174600,743895005,3795,3795,3795,3795,0
|
|
20230825,174500,743895005,3795,3795,3795,3795,0
|
|
20230825,174400,743895005,3795,3795,3795,3795,0
|
|
20230825,174300,743895005,3795,3795,3795,3795,0
|
|
20230825,174200,743895005,3795,3795,3795,3795,0
|
|
20230825,174100,743895005,3795,3795,3795,3795,0
|
|
20230825,174000,743895005,3795,3795,3795,3795,0
|
|
20230825,173900,743895005,3795,3795,3795,3795,0
|
|
20230825,173800,743895005,3795,3795,3795,3795,0
|
|
20230825,173700,743895005,3795,3795,3795,3795,0
|
|
20230825,173600,743895005,3795,3795,3795,3795,0
|
|
20230825,173500,743895005,3795,3795,3795,3795,0
|
|
20230825,173400,743895005,3795,3795,3795,3795,0
|
|
20230825,173300,743895005,3795,3795,3795,3795,0
|
|
20230825,173200,743895005,3795,3795,3795,3795,0
|
|
20230825,173100,743895005,3795,3795,3795,3795,0
|
|
20230825,173000,743895005,3795,3795,3795,3795,0
|
|
20230825,172900,743895005,3795,3795,3795,3795,0
|
|
20230825,172800,743895005,3795,3795,3795,3795,0
|
|
20230825,172700,743895005,3795,3795,3795,3795,0
|
|
20230825,172600,743895005,3795,3795,3795,3795,0
|
|
20230825,172500,743895005,3795,3795,3795,3795,1244
|
|
20230825,172400,743895005,3795,3795,3795,3795,0
|
|
20230825,172300,743895005,3795,3795,3795,3795,0
|
|
20230825,172200,743895005,3795,3795,3795,3795,0
|
|
20230825,172100,743895005,3795,3795,3795,3795,0
|
|
20230825,172000,743895005,3795,3795,3795,3795,0
|
|
20230825,171900,743895005,3795,3795,3795,3795,0
|
|
20230825,171800,743895005,3795,3795,3795,3795,0
|
|
20230825,171700,743895005,3795,3795,3795,3795,0
|
|
20230825,171600,743895005,3795,3795,3795,3795,0
|
|
20230825,171500,743895005,3795,3795,3795,3795,0
|
|
20230825,171400,743895005,3795,3795,3795,3795,0
|
|
20230825,171300,743895005,3795,3795,3795,3795,0
|
|
20230825,171200,743895005,3795,3795,3795,3795,0
|
|
20230825,171100,743895005,3795,3795,3795,3795,0
|
|
20230825,171000,743895005,3795,3795,3795,3795,0
|
|
20230825,170900,743895005,3795,3795,3795,3795,0
|
|
20230825,170800,743895005,3795,3795,3795,3795,0
|
|
20230825,170700,743895005,3795,3795,3795,3795,0
|
|
20230825,170600,743895005,3795,3795,3795,3795,0
|
|
20230825,170500,743895005,3795,3795,3795,3795,0
|
|
20230825,170400,743895005,3795,3795,3795,3795,0
|
|
20230825,170300,743895005,3795,3795,3795,3795,0
|
|
20230825,170200,743895005,3795,3795,3795,3795,0
|
|
20230825,170100,743895005,3795,3795,3795,3795,0
|
|
20230825,170000,743895005,3795,3795,3795,3795,0
|
|
20230825,165900,743895005,3795,3795,3795,3795,0
|
|
20230825,165800,743895005,3795,3795,3795,3795,0
|
|
20230825,165700,743895005,3795,3795,3795,3795,0
|
|
20230825,165600,743895005,3795,3795,3795,3795,0
|
|
20230825,165500,743895005,3795,3795,3795,3795,1244
|
|
20230825,165400,743895005,3795,3795,3795,3795,0
|
|
20230825,165300,743895005,3795,3795,3795,3795,0
|
|
20230825,165200,743895005,3795,3795,3795,3795,0
|
|
20230825,165100,743895005,3795,3795,3795,3795,0
|
|
20230825,165000,743895005,3795,3795,3795,3795,0
|
|
20230825,164900,743895005,3795,3795,3795,3795,0
|
|
20230825,164800,743895005,3795,3795,3795,3795,0
|
|
20230825,164700,743895005,3795,3795,3795,3795,0
|
|
20230825,164600,743895005,3795,3795,3795,3795,0
|
|
20230825,164500,743895005,3795,3795,3795,3795,0
|
|
20230825,164400,743895005,3795,3795,3795,3795,0
|
|
20230825,164300,743895005,3795,3795,3795,3795,0
|
|
20230825,164200,743895005,3795,3795,3795,3795,0
|
|
20230825,164100,743895005,3795,3795,3795,3795,0
|
|
20230825,164000,743895005,3795,3795,3795,3795,0
|
|
20230825,163900,743895005,3795,3795,3795,3795,0
|
|
20230825,163800,743895005,3795,3795,3795,3795,0
|
|
20230825,163700,743895005,3795,3795,3795,3795,0
|
|
20230825,163600,743895005,3795,3795,3795,3795,0
|
|
20230825,163500,743895005,3795,3795,3795,3795,0
|
|
20230825,163400,743895005,3795,3795,3795,3795,0
|
|
20230825,163300,743895005,3795,3795,3795,3795,0
|
|
20230825,163200,743895005,3795,3795,3795,3795,0
|
|
20230825,163100,743895005,3795,3795,3795,3795,0
|
|
20230825,163000,743895005,3795,3795,3795,3795,0
|
|
20230825,162900,743895005,3795,3795,3795,3795,0
|
|
20230825,162800,743895005,3795,3795,3795,3795,0
|
|
20230825,162700,743895005,3795,3795,3795,3795,0
|
|
20230825,162600,743895005,3795,3795,3795,3795,0
|
|
20230825,162500,743895005,3795,3795,3795,3795,1244
|
|
20230825,162400,743895005,3795,3795,3795,3795,0
|
|
20230825,162300,743895005,3795,3795,3795,3795,0
|
|
20230825,162200,743895005,3795,3795,3795,3795,0
|
|
20230825,162100,743895005,3795,3795,3795,3795,0
|
|
20230825,162000,743895005,3795,3795,3795,3795,0
|
|
20230825,161900,743895005,3795,3795,3795,3795,0
|
|
20230825,161800,743895005,3795,3795,3795,3795,0
|
|
20230825,161700,743895005,3795,3795,3795,3795,0
|
|
20230825,161600,743895005,3795,3795,3795,3795,0
|
|
20230825,161500,743895005,3795,3795,3795,3795,0
|
|
20230825,161400,743895005,3795,3795,3795,3795,0
|
|
20230825,161300,743895005,3795,3795,3795,3795,0
|
|
20230825,161200,743895005,3795,3795,3795,3795,0
|
|
20230825,161100,743895005,3795,3795,3795,3795,0
|
|
20230825,161000,743895005,3795,3795,3795,3795,0
|
|
20230825,160900,743895005,3795,3795,3795,3795,0
|
|
20230825,160800,743895005,3795,3795,3795,3795,0
|
|
20230825,160700,743895005,3795,3795,3795,3795,0
|
|
20230825,160600,743895005,3795,3795,3795,3795,0
|
|
20230825,160500,743895005,3795,3795,3795,3795,0
|
|
20230825,160400,743895005,3795,3795,3795,3795,0
|
|
20230825,160300,743895005,3795,3795,3795,3795,0
|
|
20230825,160200,743895005,3795,3795,3795,3795,0
|
|
20230825,160100,743895005,3795,3795,3795,3795,0
|
|
20230825,160000,743895005,3795,3795,3795,3795,0
|
|
20230825,155900,743895005,3795,3795,3795,3795,0
|
|
20230825,155800,743895005,3795,3795,3795,3795,0
|
|
20230825,155700,743895005,3795,3795,3795,3795,0
|
|
20230825,155600,743895005,3795,3795,3795,3795,0
|
|
20230825,155500,743895005,3795,3795,3795,3795,1244
|
|
20230825,155400,743895005,3795,3795,3795,3795,0
|
|
20230825,155300,743895005,3795,3795,3795,3795,0
|
|
20230825,155200,743895005,3795,3795,3795,3795,0
|
|
20230825,155100,743895005,3795,3795,3795,3795,0
|
|
20230825,155000,743895005,3795,3795,3795,3795,0
|
|
20230825,154900,743895005,3795,3795,3795,3795,0
|
|
20230825,154800,743895005,3795,3795,3795,3795,0
|
|
20230825,154700,743895005,3795,3795,3795,3795,0
|
|
20230825,154600,743895005,3795,3795,3795,3795,0
|
|
20230825,154500,743895005,3795,3795,3795,3795,0
|
|
20230825,154400,743895005,3795,3795,3795,3795,0
|
|
20230825,154300,743895005,3795,3795,3795,3795,0
|
|
20230825,154200,743895005,3795,3795,3795,3795,0
|
|
20230825,154100,743895005,3795,3795,3795,3795,0
|
|
20230825,154000,743895005,3795,3795,3795,3795,0
|
|
20230825,153900,743895005,3795,3795,3795,3795,0
|
|
20230825,153800,743895005,3795,3795,3795,3795,0
|
|
20230825,153700,743895005,3795,3795,3795,3795,0
|
|
20230825,153600,743895005,3795,3795,3795,3795,0
|
|
20230825,153500,743895005,3795,3795,3795,3795,0
|
|
20230825,153400,743895005,3795,3795,3795,3795,0
|
|
20230825,153300,743895005,3795,3795,3795,3795,0
|
|
20230825,153200,743895005,3795,3795,3795,3795,0
|
|
20230825,153100,743895005,3795,3795,3795,3795,0
|
|
20230825,153000,743895005,3795,3795,3795,3795,1244
|
|
20230825,152900,739174025,3795,3795,3795,3795,0
|
|
20230825,152800,739174025,3795,3795,3795,3795,0
|
|
20230825,152700,739174025,3795,3795,3795,3795,0
|
|
20230825,152600,739174025,3795,3795,3795,3795,0
|
|
20230825,152500,739174025,3795,3795,3795,3795,0
|
|
20230825,152400,739174025,3795,3795,3795,3795,0
|
|
20230825,152300,739174025,3795,3795,3795,3795,0
|
|
20230825,152200,739174025,3795,3795,3795,3795,0
|
|
20230825,152100,739174025,3795,3795,3795,3795,0
|
|
20230825,152000,739174025,3795,3795,3795,3795,0
|
|
20230825,151900,739174025,3795,3805,3805,3795,32
|
|
20230825,151800,739052385,3805,3805,3805,3805,30
|
|
20230825,151700,738938235,3815,3805,3815,3805,51
|
|
20230825,151600,738743960,3815,3815,3815,3815,0
|
|
20230825,151500,738743960,3815,3820,3820,3805,56
|
|
20230825,151400,738530515,3800,3790,3800,3790,778
|
|
20230825,151300,735574515,3790,3815,3815,3790,1807
|
|
20230825,151200,728715325,3820,3800,3820,3800,26
|
|
20230825,151100,728616485,3800,3815,3815,3800,151
|
|
20230825,151000,728041920,3815,3815,3815,3815,18
|
|
20230825,150900,727973250,3810,3810,3810,3810,100
|
|
20230825,150800,727592250,3825,3825,3830,3825,53
|
|
20230825,150700,727389520,3825,3820,3825,3810,79
|
|
20230825,150600,727088190,3820,3820,3820,3820,3
|
|
20230825,150500,727076730,3820,3830,3830,3820,40
|
|
20230825,150400,726923910,3810,3810,3810,3810,314
|
|
20230825,150300,725727570,3800,3800,3800,3800,668
|
|
20230825,150200,723189170,3800,3800,3800,3800,38
|
|
20230825,150100,723044770,3800,3800,3800,3800,31
|
|
20230825,150000,722926970,3790,3790,3790,3790,50
|
|
20230825,145900,722737470,3800,3785,3800,3785,5181
|
|
20230825,145800,703106615,3785,3790,3790,3785,298
|
|
20230825,145700,701978550,3790,3790,3790,3790,0
|
|
20230825,145600,701978550,3790,3790,3790,3790,47
|
|
20230825,145500,701800420,3790,3790,3790,3790,22
|
|
20230825,145400,701717040,3795,3795,3795,3795,0
|
|
20230825,145300,701717040,3795,3785,3795,3785,87
|
|
20230825,145200,701387375,3785,3785,3785,3785,173
|
|
20230825,145100,700732570,3780,3785,3785,3780,232
|
|
20230825,145000,699854950,3785,3790,3790,3785,2388
|
|
20230825,144900,690811435,3790,3790,3790,3790,26
|
|
20230825,144800,690712895,3790,3790,3790,3790,44
|
|
20230825,144700,690546135,3790,3790,3790,3790,254
|
|
20230825,144600,689583475,3790,3790,3795,3785,578
|
|
20230825,144500,687393770,3790,3785,3790,3785,1444
|
|
20230825,144400,681927655,3785,3780,3785,3780,3344
|
|
20230825,144300,669280865,3790,3785,3790,3785,90
|
|
20230825,144200,668940065,3790,3795,3795,3790,120
|
|
20230825,144100,668485020,3790,3790,3790,3790,40
|
|
20230825,144000,668333420,3795,3795,3795,3795,20
|
|
20230825,143900,668257520,3795,3795,3795,3795,40
|
|
20230825,143800,668105720,3795,3795,3795,3795,95
|
|
20230825,143700,667745195,3805,3805,3805,3805,29
|
|
20230825,143600,667634850,3800,3785,3800,3785,2187
|
|
20230825,143500,659342945,3785,3795,3800,3785,4728
|
|
20230825,143400,641433170,3800,3795,3800,3795,1054
|
|
20230825,143300,637432970,3800,3800,3810,3800,90
|
|
20230825,143200,637090560,3810,3810,3810,3810,28
|
|
20230825,143100,636983880,3810,3810,3810,3810,100
|
|
20230825,143000,636602880,3810,3800,3810,3800,53
|
|
20230825,142900,636401000,3810,3805,3810,3805,736
|
|
20230825,142800,633600515,3805,3805,3805,3805,0
|
|
20230825,142700,633600515,3805,3795,3805,3795,201
|
|
20230825,142600,632837230,3805,3805,3805,3805,20
|
|
20230825,142500,632761130,3805,3805,3805,3805,0
|
|
20230825,142400,632761130,3805,3805,3805,3805,36
|
|
20230825,142300,632624150,3805,3805,3805,3805,33
|
|
20230825,142200,632498585,3800,3800,3800,3795,2949
|
|
20230825,142100,621304545,3810,3800,3810,3800,630
|
|
20230825,142000,618909855,3790,3815,3815,3790,3977
|
|
20230825,141900,603812810,3815,3815,3815,3815,0
|
|
20230825,141800,603812810,3815,3815,3815,3815,47
|
|
20230825,141700,603633505,3815,3815,3815,3815,22
|
|
20230825,141600,603549575,3815,3815,3815,3815,0
|
|
20230825,141500,603549575,3815,3815,3815,3815,42
|
|
20230825,141400,603389345,3815,3815,3815,3815,28
|
|
20230825,141300,603282525,3800,3800,3800,3800,0
|
|
20230825,141200,603282525,3800,3810,3815,3800,3545
|
|
20230825,141100,589799640,3815,3810,3815,3810,173
|
|
20230825,141000,589140390,3810,3815,3815,3810,39
|
|
20230825,140900,588991615,3815,3815,3815,3815,0
|
|
20230825,140800,588991615,3815,3815,3820,3815,2122
|
|
20230825,140700,580896025,3820,3820,3820,3820,47
|
|
20230825,140600,580716485,3815,3810,3815,3810,1237
|
|
20230825,140500,576001870,3810,3810,3810,3810,87
|
|
20230825,140400,575670400,3810,3810,3810,3810,34
|
|
20230825,140300,575540860,3800,3800,3800,3800,70
|
|
20230825,140200,575274860,3810,3810,3810,3810,0
|
|
20230825,140100,575274860,3810,3805,3810,3800,1056
|
|
20230825,140000,571260840,3810,3810,3810,3810,0
|
|
20230825,135900,571260840,3810,3805,3810,3805,211
|
|
20230825,135800,570457485,3810,3810,3810,3810,0
|
|
20230825,135700,570457485,3810,3810,3810,3810,119
|
|
20230825,135600,570004095,3810,3810,3810,3810,0
|
|
20230825,135500,570004095,3810,3815,3815,3810,368
|
|
20230825,135400,568601970,3810,3810,3810,3810,0
|
|
20230825,135300,568601970,3810,3805,3810,3805,495
|
|
20230825,135200,566718360,3805,3810,3810,3805,505
|
|
20230825,135100,564794470,3815,3815,3815,3815,32
|
|
20230825,135000,564672390,3815,3815,3815,3815,0
|
|
20230825,134900,564672390,3815,3820,3820,3815,102
|
|
20230825,134800,564282915,3820,3820,3820,3820,129
|
|
20230825,134700,563790135,3810,3830,3835,3810,2224
|
|
20230825,134600,555302750,3830,3830,3830,3830,50
|
|
20230825,134500,555111250,3830,3835,3835,3830,174
|
|
20230825,134400,554444525,3830,3830,3830,3830,112
|
|
20230825,134300,554015565,3835,3835,3835,3835,133
|
|
20230825,134200,553505510,3835,3835,3835,3835,0
|
|
20230825,134100,553505510,3835,3835,3835,3835,47
|
|
20230825,134000,553325265,3835,3835,3835,3835,0
|
|
20230825,133900,553325265,3835,3835,3835,3835,124
|
|
20230825,133800,552849725,3835,3830,3835,3830,516
|
|
20230825,133700,550872000,3820,3820,3820,3820,2261
|
|
20230825,133600,542234980,3820,3820,3820,3820,300
|
|
20230825,133500,541088980,3820,3820,3820,3820,24
|
|
20230825,133400,540997300,3820,3820,3820,3820,0
|
|
20230825,133300,540997300,3820,3820,3820,3820,59
|
|
20230825,133200,540771920,3820,3820,3820,3820,0
|
|
20230825,133100,540771920,3820,3820,3820,3820,35
|
|
20230825,133000,540638220,3820,3820,3820,3820,0
|
|
20230825,132900,540638220,3820,3820,3820,3820,58
|
|
20230825,132800,540416660,3820,3820,3820,3820,0
|
|
20230825,132700,540416660,3820,3815,3820,3815,254
|
|
20230825,132600,539447470,3815,3815,3815,3815,60
|
|
20230825,132500,539218570,3810,3820,3820,3810,713
|
|
20230825,132400,536498140,3815,3815,3815,3815,9
|
|
20230825,132300,536463805,3810,3820,3820,3810,263
|
|
20230825,132200,535461515,3820,3820,3820,3820,0
|
|
20230825,132100,535461515,3820,3815,3820,3810,496
|
|
20230825,132000,533567380,3815,3815,3815,3815,0
|
|
20230825,131900,533567380,3815,3815,3815,3815,434
|
|
20230825,131800,531911670,3815,3815,3815,3815,0
|
|
20230825,131700,531911670,3815,3815,3815,3815,50
|
|
20230825,131600,531720920,3815,3815,3815,3815,7
|
|
20230825,131500,531694215,3815,3815,3815,3815,44
|
|
20230825,131400,531526355,3815,3815,3815,3815,1937
|
|
20230825,131300,524136700,3820,3820,3820,3820,59
|
|
20230825,131200,523911320,3820,3820,3820,3820,0
|
|
20230825,131100,523911320,3820,3820,3820,3820,35
|
|
20230825,131000,523777620,3820,3820,3820,3820,0
|
|
20230825,130900,523777620,3820,3820,3820,3820,64
|
|
20230825,130800,523533140,3815,3815,3815,3815,0
|
|
20230825,130700,523533140,3815,3820,3820,3815,94
|
|
20230825,130600,523174380,3820,3820,3820,3820,162
|
|
20230825,130500,522555540,3820,3820,3820,3820,67
|
|
20230825,130400,522299600,3820,3820,3820,3820,0
|
|
20230825,130300,522299600,3820,3810,3820,3810,4403
|
|
20230825,130200,505493880,3810,3810,3810,3810,0
|
|
20230825,130100,505493880,3810,3810,3810,3810,67
|
|
20230825,130000,505238610,3810,3810,3810,3810,0
|
|
20230825,125900,505238610,3810,3810,3810,3810,27
|
|
20230825,125800,505135740,3815,3815,3815,3815,0
|
|
20230825,125700,505135740,3815,3810,3815,3810,2364
|
|
20230825,125600,496128895,3810,3810,3810,3810,0
|
|
20230825,125500,496128895,3810,3810,3810,3810,41
|
|
20230825,125400,495972685,3800,3800,3800,3800,266
|
|
20230825,125300,494961885,3800,3800,3800,3800,197
|
|
20230825,125200,494213285,3810,3810,3810,3810,0
|
|
20230825,125100,494213285,3810,3810,3810,3810,32
|
|
20230825,125000,494091365,3795,3795,3795,3795,0
|
|
20230825,124900,494091365,3795,3810,3810,3795,236
|
|
20230825,124800,493194415,3810,3810,3810,3810,0
|
|
20230825,124700,493194415,3810,3810,3810,3810,37
|
|
20230825,124600,493053445,3810,3810,3810,3810,0
|
|
20230825,124500,493053445,3810,3810,3810,3810,70
|
|
20230825,124400,492786745,3810,3810,3810,3810,0
|
|
20230825,124300,492786745,3810,3810,3810,3810,24
|
|
20230825,124200,492695305,3805,3805,3805,3805,0
|
|
20230825,124100,492695305,3805,3810,3810,3805,955
|
|
20230825,124000,489057275,3815,3820,3820,3815,165
|
|
20230825,123900,488427555,3830,3830,3830,3830,13
|
|
20230825,123800,488377765,3835,3835,3835,3835,30
|
|
20230825,123700,488262715,3835,3835,3835,3835,0
|
|
20230825,123600,488262715,3835,3835,3835,3835,47
|
|
20230825,123500,488082470,3835,3835,3835,3835,0
|
|
20230825,123400,488082470,3835,3835,3835,3835,47
|
|
20230825,123300,487902225,3825,3830,3835,3825,2051
|
|
20230825,123200,480038285,3825,3825,3825,3825,63
|
|
20230825,123100,479797310,3825,3825,3825,3825,0
|
|
20230825,123000,479797310,3825,3825,3825,3825,31
|
|
20230825,122900,479678735,3810,3810,3810,3810,1
|
|
20230825,122800,479674925,3825,3825,3825,3825,68
|
|
20230825,122700,479414825,3815,3800,3815,3795,1880
|
|
20230825,122600,472247365,3815,3825,3825,3815,205
|
|
20230825,122500,471463490,3825,3825,3825,3825,0
|
|
20230825,122400,471463490,3825,3825,3825,3825,51
|
|
20230825,122300,471268415,3825,3825,3825,3825,0
|
|
20230825,122200,471268415,3825,3825,3825,3825,62
|
|
20230825,122100,471031265,3830,3830,3830,3830,0
|
|
20230825,122000,471031265,3830,3830,3830,3830,68
|
|
20230825,121900,470770825,3830,3830,3830,3830,0
|
|
20230825,121800,470770825,3830,3810,3830,3810,1092
|
|
20230825,121700,466609765,3790,3795,3795,3790,4934
|
|
20230825,121600,447905950,3810,3810,3810,3810,56
|
|
20230825,121500,447692590,3800,3800,3800,3800,97
|
|
20230825,121400,447323990,3800,3800,3800,3800,527
|
|
20230825,121300,445321390,3795,3800,3800,3795,66
|
|
20230825,121200,445070780,3800,3815,3815,3800,2447
|
|
20230825,121100,435771025,3800,3800,3800,3800,200
|
|
20230825,121000,435011025,3805,3805,3805,3805,187
|
|
20230825,120900,434299490,3810,3810,3810,3810,173
|
|
20230825,120800,433640360,3820,3820,3820,3820,65
|
|
20230825,120700,433392060,3820,3825,3825,3815,325
|
|
20230825,120600,432151250,3830,3830,3830,3830,29
|
|
20230825,120500,432040180,3830,3830,3830,3830,0
|
|
20230825,120400,432040180,3830,3830,3830,3830,74
|
|
20230825,120300,431756760,3830,3830,3830,3830,100
|
|
20230825,120200,431373760,3830,3815,3830,3815,175
|
|
20230825,120100,430705535,3815,3815,3815,3815,0
|
|
20230825,120000,430705535,3815,3815,3815,3815,55
|
|
20230825,115900,430495710,3810,3815,3815,3810,21
|
|
20230825,115800,430415670,3815,3815,3815,3815,39
|
|
20230825,115700,430266885,3815,3815,3815,3815,182
|
|
20230825,115600,429572555,3820,3820,3820,3820,46
|
|
20230825,115500,429396835,3820,3820,3820,3820,12
|
|
20230825,115400,429350995,3825,3825,3825,3825,584
|
|
20230825,115300,427117195,3835,3835,3835,3835,0
|
|
20230825,115200,427117195,3835,3835,3835,3835,54
|
|
20230825,115100,426910105,3830,3830,3830,3830,0
|
|
20230825,115000,426910105,3830,3830,3830,3830,43
|
|
20230825,114900,426745415,3830,3830,3830,3830,0
|
|
20230825,114800,426745415,3830,3830,3830,3830,60
|
|
20230825,114700,426515615,3830,3830,3830,3830,1
|
|
20230825,114600,426511785,3835,3820,3835,3820,406
|
|
20230825,114500,424957785,3820,3820,3820,3820,1
|
|
20230825,114400,424953965,3820,3825,3825,3820,52
|
|
20230825,114300,424755080,3825,3825,3825,3825,0
|
|
20230825,114200,424755080,3825,3825,3825,3825,48
|
|
20230825,114100,424571480,3825,3825,3825,3825,6
|
|
20230825,114000,424548530,3825,3825,3825,3825,99
|
|
20230825,113900,424169855,3825,3825,3825,3825,1
|
|
20230825,113800,424166030,3825,3825,3825,3825,38
|
|
20230825,113700,424020680,3825,3825,3825,3825,5
|
|
20230825,113600,424001555,3810,3825,3825,3810,149
|
|
20230825,113500,423433070,3825,3820,3825,3820,19
|
|
20230825,113400,423360485,3815,3810,3815,3810,1175
|
|
20230825,113300,418880925,3795,3805,3805,3795,1432
|
|
20230825,113200,413437085,3810,3810,3810,3810,1351
|
|
20230825,113100,408289775,3815,3815,3815,3810,396
|
|
20230825,113000,406780640,3815,3815,3815,3815,100
|
|
20230825,112900,406399140,3815,3815,3815,3815,32
|
|
20230825,112800,406277060,3815,3815,3815,3815,2
|
|
20230825,112700,406269430,3815,3815,3820,3815,63
|
|
20230825,112600,406028820,3815,3815,3815,3815,3
|
|
20230825,112500,406017375,3830,3815,3830,3815,144
|
|
20230825,112400,405467355,3830,3830,3830,3830,0
|
|
20230825,112300,405467355,3830,3815,3830,3815,158
|
|
20230825,112200,404863835,3810,3820,3820,3810,3355
|
|
20230825,112100,392074010,3830,3830,3830,3830,46
|
|
20230825,112000,391897830,3815,3815,3815,3815,0
|
|
20230825,111900,391897830,3815,3830,3830,3815,2954
|
|
20230825,111800,380598320,3830,3830,3830,3830,1
|
|
20230825,111700,380594490,3835,3840,3840,3835,397
|
|
20230825,111600,379071860,3840,3840,3840,3840,40
|
|
20230825,111500,378918260,3840,3850,3850,3840,276
|
|
20230825,111400,377857940,3850,3850,3850,3850,0
|
|
20230825,111300,377857940,3850,3850,3850,3850,49
|
|
20230825,111200,377669290,3850,3850,3850,3850,0
|
|
20230825,111100,377669290,3850,3850,3850,3850,0
|
|
20230825,111000,377669290,3850,3850,3850,3845,137
|
|
20230825,110900,377142190,3850,3850,3850,3850,0
|
|
20230825,110800,377142190,3850,3850,3855,3850,881
|
|
20230825,110700,373750335,3845,3845,3845,3845,100
|
|
20230825,110600,373365835,3845,3830,3845,3830,1755
|
|
20230825,110500,366637195,3825,3825,3825,3825,0
|
|
20230825,110400,366637195,3825,3825,3825,3825,1187
|
|
20230825,110300,362096920,3825,3825,3825,3825,329
|
|
20230825,110200,360838495,3830,3830,3830,3830,663
|
|
20230825,110100,358299205,3835,3835,3835,3835,0
|
|
20230825,110000,358299205,3835,3835,3835,3835,2
|
|
20230825,105900,358291535,3835,3840,3840,3835,201
|
|
20230825,105800,357520450,3840,3840,3840,3840,0
|
|
20230825,105700,357520450,3840,3840,3840,3840,6
|
|
20230825,105600,357497410,3840,3840,3840,3840,0
|
|
20230825,105500,357497410,3840,3840,3840,3840,0
|
|
20230825,105400,357497410,3840,3840,3840,3840,0
|
|
20230825,105300,357497410,3840,3845,3845,3840,207
|
|
20230825,105200,356702430,3850,3850,3850,3850,0
|
|
20230825,105100,356702430,3850,3850,3850,3850,10
|
|
20230825,105000,356663930,3850,3850,3850,3850,0
|
|
20230825,104900,356663930,3850,3850,3850,3850,222
|
|
20230825,104800,355809230,3855,3855,3855,3855,1
|
|
20230825,104700,355805375,3860,3860,3860,3860,0
|
|
20230825,104600,355805375,3860,3860,3860,3860,1190
|
|
20230825,104500,351211975,3865,3855,3865,3855,905
|
|
20230825,104400,347714460,3855,3850,3855,3850,145
|
|
20230825,104300,347155635,3850,3855,3855,3850,942
|
|
20230825,104200,343524370,3855,3865,3865,3855,305
|
|
20230825,104100,342347645,3855,3855,3855,3855,0
|
|
20230825,104000,342347645,3855,3855,3855,3855,0
|
|
20230825,103900,342347645,3855,3855,3855,3855,0
|
|
20230825,103800,342347645,3855,3855,3855,3855,0
|
|
20230825,103700,342347645,3855,3860,3860,3855,600
|
|
20230825,103600,340033370,3860,3860,3860,3860,501
|
|
20230825,103500,338099510,3865,3865,3865,3865,0
|
|
20230825,103400,338099510,3865,3865,3865,3865,0
|
|
20230825,103300,338099510,3865,3865,3865,3865,0
|
|
20230825,103200,338099510,3865,3865,3865,3865,0
|
|
20230825,103100,338099510,3865,3865,3865,3865,0
|
|
20230825,103000,338099510,3865,3865,3865,3865,0
|
|
20230825,102900,338099510,3865,3860,3865,3860,7
|
|
20230825,102800,338072485,3860,3860,3860,3860,44
|
|
20230825,102700,337902645,3860,3860,3860,3860,2
|
|
20230825,102600,337894925,3860,3860,3860,3860,0
|
|
20230825,102500,337894925,3860,3860,3860,3860,0
|
|
20230825,102400,337894925,3860,3860,3860,3860,0
|
|
20230825,102300,337894925,3860,3860,3860,3860,39
|
|
20230825,102200,337744385,3860,3860,3860,3860,101
|
|
20230825,102100,337354525,3855,3860,3860,3855,623
|
|
20230825,102000,334951115,3860,3860,3860,3860,0
|
|
20230825,101900,334951115,3860,3860,3860,3860,50
|
|
20230825,101800,334758115,3865,3865,3865,3865,0
|
|
20230825,101700,334758115,3865,3865,3865,3865,0
|
|
20230825,101600,334758115,3865,3865,3865,3865,14
|
|
20230825,101500,334704005,3865,3865,3865,3865,21
|
|
20230825,101400,334622840,3870,3870,3870,3870,0
|
|
20230825,101300,334622840,3870,3870,3870,3870,227
|
|
20230825,101200,333744350,3875,3875,3875,3875,0
|
|
20230825,101100,333744350,3875,3875,3875,3875,100
|
|
20230825,101000,333356850,3870,3870,3870,3870,0
|
|
20230825,100900,333356850,3870,3870,3875,3870,468
|
|
20230825,100800,331544710,3860,3860,3860,3860,9
|
|
20230825,100700,331509970,3865,3865,3865,3865,1040
|
|
20230825,100600,327490370,3870,3870,3870,3870,22
|
|
20230825,100500,327405230,3875,3880,3885,3875,558
|
|
20230825,100400,325242655,3885,3885,3885,3885,5
|
|
20230825,100300,325223230,3890,3890,3890,3885,104
|
|
20230825,100200,324818710,3885,3875,3890,3875,279
|
|
20230825,100100,323734820,3885,3880,3890,3875,1257
|
|
20230825,100000,318859085,3875,3875,3880,3875,91
|
|
20230825,095900,318506230,3875,3875,3875,3875,110
|
|
20230825,095800,318079980,3880,3880,3880,3880,500
|
|
20230825,095700,316139980,3875,3875,3875,3875,89
|
|
20230825,095600,315795105,3880,3880,3880,3880,0
|
|
20230825,095500,315795105,3880,3880,3880,3880,78
|
|
20230825,095400,315492465,3890,3880,3890,3880,385
|
|
20230825,095300,313998405,3890,3890,3890,3890,0
|
|
20230825,095200,313998405,3890,3890,3890,3890,389
|
|
20230825,095100,312485195,3890,3890,3890,3890,12374
|
|
20230825,095000,264350335,3890,3865,3890,3865,10470
|
|
20230825,094900,223682565,3860,3860,3860,3860,595
|
|
20230825,094800,221385865,3860,3860,3860,3860,0
|
|
20230825,094700,221385865,3860,3860,3860,3860,1
|
|
20230825,094600,221382005,3850,3850,3850,3850,300
|
|
20230825,094500,220227005,3850,3855,3855,3850,120
|
|
20230825,094400,219764505,3855,3860,3860,3855,12499
|
|
20230825,094300,171520865,3865,3865,3865,3865,0
|
|
20230825,094200,171520865,3865,3860,3870,3860,1353
|
|
20230825,094100,166291530,3860,3850,3860,3850,2426
|
|
20230825,094000,156929440,3850,3860,3860,3850,676
|
|
20230825,093900,154322290,3855,3840,3860,3840,1346
|
|
20230825,093800,149139660,3830,3830,3830,3830,8
|
|
20230825,093700,149109020,3830,3840,3840,3830,17
|
|
20230825,093600,149043890,3830,3830,3835,3830,35
|
|
20230825,093500,148909740,3825,3820,3840,3820,85
|
|
20230825,093400,148584820,3805,3800,3805,3800,116
|
|
20230825,093300,148143520,3800,3805,3805,3800,447
|
|
20230825,093200,146442760,3800,3800,3800,3800,15
|
|
20230825,093100,146385760,3805,3800,3805,3800,26
|
|
20230825,093000,146286865,3800,3800,3800,3800,272
|
|
20230825,092900,145253265,3800,3800,3800,3795,1260
|
|
20230825,092800,140465305,3805,3810,3810,3805,2842
|
|
20230825,092700,129647285,3810,3805,3810,3805,269
|
|
20230825,092600,128622435,3810,3810,3810,3810,166
|
|
20230825,092500,127989975,3805,3805,3815,3805,3028
|
|
20230825,092400,116457395,3800,3800,3800,3800,15
|
|
20230825,092300,116400395,3800,3805,3805,3800,1782
|
|
20230825,092200,109619960,3805,3805,3805,3805,25
|
|
20230825,092100,109524835,3805,3810,3810,3805,278
|
|
20230825,092000,108465805,3800,3790,3800,3790,2009
|
|
20230825,091900,100837625,3790,3795,3795,3785,1566
|
|
20230825,091800,94908150,3795,3810,3810,3790,3002
|
|
20230825,091700,83483180,3810,3830,3830,3810,3686
|
|
20230825,091600,69386445,3830,3825,3835,3820,152
|
|
20230825,091500,68805010,3820,3820,3825,3820,32
|
|
20230825,091400,68682745,3825,3825,3825,3820,47
|
|
20230825,091300,68503015,3830,3830,3835,3825,19
|
|
20230825,091200,68430250,3835,3835,3835,3835,1
|
|
20230825,091100,68426415,3830,3830,3830,3830,8
|
|
20230825,091000,68395775,3830,3835,3835,3830,28
|
|
20230825,090900,68288485,3830,3835,3835,3825,3631
|
|
20230825,090800,54396970,3840,3845,3850,3835,307
|
|
20230825,090700,53217140,3845,3845,3845,3845,2
|
|
20230825,090600,53209450,3850,3845,3855,3835,1243
|
|
20230825,090500,48440540,3855,3825,3855,3825,1422
|
|
20230825,090400,42979460,3825,3805,3825,3805,4764
|
|
20230825,090300,24828665,3810,3810,3820,3795,2401
|
|
20230825,090200,15684345,3805,3805,3810,3805,1742
|
|
20230825,090100,9055805,3805,3810,3810,3805,141
|
|
20230825,090000,8518770,3805,3815,3815,3800,2238
|