584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184100,837316215,2390,2390,2390,2390,4441
|
|
20230825,184000,837316215,2390,2390,2390,2390,0
|
|
20230825,183900,837316215,2390,2390,2390,2390,0
|
|
20230825,183800,837316215,2390,2390,2390,2390,0
|
|
20230825,183700,837316215,2390,2390,2390,2390,0
|
|
20230825,183600,837316215,2390,2390,2390,2390,0
|
|
20230825,183500,837316215,2390,2390,2390,2390,0
|
|
20230825,183400,837316215,2390,2390,2390,2390,0
|
|
20230825,183300,837316215,2390,2390,2390,2390,0
|
|
20230825,183200,837316215,2390,2390,2390,2390,0
|
|
20230825,183100,837316215,2390,2390,2390,2390,0
|
|
20230825,183000,837316215,2390,2390,2390,2390,0
|
|
20230825,182900,837316215,2390,2390,2390,2390,0
|
|
20230825,182800,837316215,2390,2390,2390,2390,0
|
|
20230825,182700,837316215,2390,2390,2390,2390,0
|
|
20230825,182600,837316215,2390,2390,2390,2390,0
|
|
20230825,182500,837316215,2390,2390,2390,2390,0
|
|
20230825,182400,837316215,2390,2390,2390,2390,0
|
|
20230825,182300,837316215,2390,2390,2390,2390,0
|
|
20230825,182200,837316215,2390,2390,2390,2390,0
|
|
20230825,182100,837316215,2390,2390,2390,2390,0
|
|
20230825,182000,837316215,2390,2390,2390,2390,0
|
|
20230825,181900,837316215,2390,2390,2390,2390,0
|
|
20230825,181800,837316215,2390,2390,2390,2390,0
|
|
20230825,181700,837316215,2390,2390,2390,2390,0
|
|
20230825,181600,837316215,2390,2390,2390,2390,0
|
|
20230825,181500,837316215,2390,2390,2390,2390,0
|
|
20230825,181400,837316215,2390,2390,2390,2390,0
|
|
20230825,181300,837316215,2390,2390,2390,2390,0
|
|
20230825,181200,837316215,2390,2390,2390,2390,0
|
|
20230825,181100,837316215,2390,2390,2390,2390,4441
|
|
20230825,181000,837316215,2390,2390,2390,2390,0
|
|
20230825,180900,837316215,2390,2390,2390,2390,0
|
|
20230825,180800,837316215,2390,2390,2390,2390,0
|
|
20230825,180700,837316215,2390,2390,2390,2390,0
|
|
20230825,180600,837316215,2390,2390,2390,2390,0
|
|
20230825,180500,837316215,2390,2390,2390,2390,0
|
|
20230825,180400,837316215,2390,2390,2390,2390,0
|
|
20230825,180300,837316215,2390,2390,2390,2390,0
|
|
20230825,180200,837316215,2390,2390,2390,2390,0
|
|
20230825,180100,837316215,2390,2390,2390,2390,0
|
|
20230825,180000,837316215,2390,2390,2390,2390,0
|
|
20230825,175900,837316215,2390,2390,2390,2390,0
|
|
20230825,175800,837316215,2390,2390,2390,2390,0
|
|
20230825,175700,837316215,2390,2390,2390,2390,0
|
|
20230825,175600,837316215,2390,2390,2390,2390,0
|
|
20230825,175500,837316215,2390,2390,2390,2390,0
|
|
20230825,175400,837316215,2390,2390,2390,2390,0
|
|
20230825,175300,837316215,2390,2390,2390,2390,0
|
|
20230825,175200,837316215,2390,2390,2390,2390,0
|
|
20230825,175100,837316215,2390,2390,2390,2390,0
|
|
20230825,175000,837316215,2390,2390,2390,2390,0
|
|
20230825,174900,837316215,2390,2390,2390,2390,0
|
|
20230825,174800,837316215,2390,2390,2390,2390,0
|
|
20230825,174700,837316215,2390,2390,2390,2390,0
|
|
20230825,174600,837316215,2390,2390,2390,2390,0
|
|
20230825,174500,837316215,2390,2390,2390,2390,0
|
|
20230825,174400,837316215,2390,2390,2390,2390,0
|
|
20230825,174300,837316215,2390,2390,2390,2390,0
|
|
20230825,174200,837316215,2390,2390,2390,2390,0
|
|
20230825,174100,837316215,2390,2390,2390,2390,4441
|
|
20230825,174000,837316215,2390,2390,2390,2390,0
|
|
20230825,173900,837316215,2390,2390,2390,2390,0
|
|
20230825,173800,837316215,2390,2390,2390,2390,0
|
|
20230825,173700,837316215,2390,2390,2390,2390,0
|
|
20230825,173600,837316215,2390,2390,2390,2390,0
|
|
20230825,173500,837316215,2390,2390,2390,2390,0
|
|
20230825,173400,837316215,2390,2390,2390,2390,0
|
|
20230825,173300,837316215,2390,2390,2390,2390,0
|
|
20230825,173200,837316215,2390,2390,2390,2390,0
|
|
20230825,173100,837316215,2390,2390,2390,2390,0
|
|
20230825,173000,837316215,2390,2390,2390,2390,0
|
|
20230825,172900,837316215,2390,2390,2390,2390,0
|
|
20230825,172800,837316215,2390,2390,2390,2390,0
|
|
20230825,172700,837316215,2390,2390,2390,2390,0
|
|
20230825,172600,837316215,2390,2390,2390,2390,0
|
|
20230825,172500,837316215,2390,2390,2390,2390,0
|
|
20230825,172400,837316215,2390,2390,2390,2390,0
|
|
20230825,172300,837316215,2390,2390,2390,2390,0
|
|
20230825,172200,837316215,2390,2390,2390,2390,0
|
|
20230825,172100,837316215,2390,2390,2390,2390,0
|
|
20230825,172000,837316215,2390,2390,2390,2390,0
|
|
20230825,171900,837316215,2390,2390,2390,2390,0
|
|
20230825,171800,837316215,2390,2390,2390,2390,0
|
|
20230825,171700,837316215,2390,2390,2390,2390,0
|
|
20230825,171600,837316215,2390,2390,2390,2390,0
|
|
20230825,171500,837316215,2390,2390,2390,2390,0
|
|
20230825,171400,837316215,2390,2390,2390,2390,0
|
|
20230825,171300,837316215,2390,2390,2390,2390,0
|
|
20230825,171200,837316215,2390,2390,2390,2390,0
|
|
20230825,171100,837316215,2390,2390,2390,2390,4441
|
|
20230825,171000,837316215,2390,2390,2390,2390,0
|
|
20230825,170900,837316215,2390,2390,2390,2390,0
|
|
20230825,170800,837316215,2390,2390,2390,2390,0
|
|
20230825,170700,837316215,2390,2390,2390,2390,0
|
|
20230825,170600,837316215,2390,2390,2390,2390,0
|
|
20230825,170500,837316215,2390,2390,2390,2390,0
|
|
20230825,170400,837316215,2390,2390,2390,2390,0
|
|
20230825,170300,837316215,2390,2390,2390,2390,0
|
|
20230825,170200,837316215,2390,2390,2390,2390,0
|
|
20230825,170100,837316215,2390,2390,2390,2390,0
|
|
20230825,170000,837316215,2390,2390,2390,2390,0
|
|
20230825,165900,837316215,2390,2390,2390,2390,0
|
|
20230825,165800,837316215,2390,2390,2390,2390,0
|
|
20230825,165700,837316215,2390,2390,2390,2390,0
|
|
20230825,165600,837316215,2390,2390,2390,2390,0
|
|
20230825,165500,837316215,2390,2390,2390,2390,0
|
|
20230825,165400,837316215,2390,2390,2390,2390,0
|
|
20230825,165300,837316215,2390,2390,2390,2390,0
|
|
20230825,165200,837316215,2390,2390,2390,2390,0
|
|
20230825,165100,837316215,2390,2390,2390,2390,0
|
|
20230825,165000,837316215,2390,2390,2390,2390,0
|
|
20230825,164900,837316215,2390,2390,2390,2390,0
|
|
20230825,164800,837316215,2390,2390,2390,2390,0
|
|
20230825,164700,837316215,2390,2390,2390,2390,0
|
|
20230825,164600,837316215,2390,2390,2390,2390,0
|
|
20230825,164500,837316215,2390,2390,2390,2390,0
|
|
20230825,164400,837316215,2390,2390,2390,2390,0
|
|
20230825,164300,837316215,2390,2390,2390,2390,0
|
|
20230825,164200,837316215,2390,2390,2390,2390,0
|
|
20230825,164100,837316215,2390,2390,2390,2390,4441
|
|
20230825,164000,837316215,2390,2390,2390,2390,0
|
|
20230825,163900,837316215,2390,2390,2390,2390,0
|
|
20230825,163800,837316215,2390,2390,2390,2390,0
|
|
20230825,163700,837316215,2390,2390,2390,2390,0
|
|
20230825,163600,837316215,2390,2390,2390,2390,0
|
|
20230825,163500,837316215,2390,2390,2390,2390,0
|
|
20230825,163400,837316215,2390,2390,2390,2390,0
|
|
20230825,163300,837316215,2390,2390,2390,2390,0
|
|
20230825,163200,837316215,2390,2390,2390,2390,0
|
|
20230825,163100,837316215,2390,2390,2390,2390,0
|
|
20230825,163000,837316215,2390,2390,2390,2390,0
|
|
20230825,162900,837316215,2390,2390,2390,2390,0
|
|
20230825,162800,837316215,2390,2390,2390,2390,0
|
|
20230825,162700,837316215,2390,2390,2390,2390,0
|
|
20230825,162600,837316215,2390,2390,2390,2390,0
|
|
20230825,162500,837316215,2390,2390,2390,2390,0
|
|
20230825,162400,837316215,2390,2390,2390,2390,0
|
|
20230825,162300,837316215,2390,2390,2390,2390,0
|
|
20230825,162200,837316215,2390,2390,2390,2390,0
|
|
20230825,162100,837316215,2390,2390,2390,2390,0
|
|
20230825,162000,837316215,2390,2390,2390,2390,0
|
|
20230825,161900,837316215,2390,2390,2390,2390,0
|
|
20230825,161800,837316215,2390,2390,2390,2390,0
|
|
20230825,161700,837316215,2390,2390,2390,2390,0
|
|
20230825,161600,837316215,2390,2390,2390,2390,0
|
|
20230825,161500,837316215,2390,2390,2390,2390,0
|
|
20230825,161400,837316215,2390,2390,2390,2390,0
|
|
20230825,161300,837316215,2390,2390,2390,2390,0
|
|
20230825,161200,837316215,2390,2390,2390,2390,0
|
|
20230825,161100,837316215,2390,2390,2390,2390,4441
|
|
20230825,161000,837316215,2390,2390,2390,2390,0
|
|
20230825,160900,837316215,2390,2390,2390,2390,0
|
|
20230825,160800,837316215,2390,2390,2390,2390,0
|
|
20230825,160700,837316215,2390,2390,2390,2390,0
|
|
20230825,160600,837316215,2390,2390,2390,2390,0
|
|
20230825,160500,837316215,2390,2390,2390,2390,0
|
|
20230825,160400,837316215,2390,2390,2390,2390,0
|
|
20230825,160300,837316215,2390,2390,2390,2390,0
|
|
20230825,160200,837316215,2390,2390,2390,2390,0
|
|
20230825,160100,837316215,2390,2390,2390,2390,0
|
|
20230825,160000,837316215,2390,2390,2390,2390,0
|
|
20230825,155900,837316215,2390,2390,2390,2390,0
|
|
20230825,155800,837316215,2390,2390,2390,2390,0
|
|
20230825,155700,837316215,2390,2390,2390,2390,0
|
|
20230825,155600,837316215,2390,2390,2390,2390,0
|
|
20230825,155500,837316215,2390,2390,2390,2390,0
|
|
20230825,155400,837316215,2390,2390,2390,2390,0
|
|
20230825,155300,837316215,2390,2390,2390,2390,0
|
|
20230825,155200,837316215,2390,2390,2390,2390,0
|
|
20230825,155100,837316215,2390,2390,2390,2390,0
|
|
20230825,155000,837316215,2390,2390,2390,2390,0
|
|
20230825,154900,837316215,2390,2390,2390,2390,0
|
|
20230825,154800,837316215,2390,2390,2390,2390,0
|
|
20230825,154700,837316215,2390,2390,2390,2390,0
|
|
20230825,154600,837316215,2390,2390,2390,2390,0
|
|
20230825,154500,837316215,2390,2390,2390,2390,0
|
|
20230825,154400,837316215,2390,2390,2390,2390,0
|
|
20230825,154300,837316215,2390,2390,2390,2390,0
|
|
20230825,154200,837316215,2390,2390,2390,2390,0
|
|
20230825,154100,837316215,2390,2390,2390,2390,4441
|
|
20230825,154000,837316215,2390,2390,2390,2390,0
|
|
20230825,153900,837316215,2390,2390,2390,2390,0
|
|
20230825,153800,837316215,2390,2390,2390,2390,0
|
|
20230825,153700,837316215,2390,2390,2390,2390,0
|
|
20230825,153600,837316215,2390,2390,2390,2390,0
|
|
20230825,153500,837316215,2390,2390,2390,2390,0
|
|
20230825,153400,837316215,2390,2390,2390,2390,0
|
|
20230825,153300,837316215,2390,2390,2390,2390,0
|
|
20230825,153200,837316215,2390,2390,2390,2390,0
|
|
20230825,153100,837316215,2390,2390,2390,2390,0
|
|
20230825,153000,837316215,2390,2390,2390,2390,4441
|
|
20230825,152900,826702225,2390,2390,2390,2390,0
|
|
20230825,152800,826702225,2390,2390,2390,2390,0
|
|
20230825,152700,826702225,2390,2390,2390,2390,0
|
|
20230825,152600,826702225,2390,2390,2390,2390,0
|
|
20230825,152500,826702225,2390,2390,2390,2390,0
|
|
20230825,152400,826702225,2390,2390,2390,2390,0
|
|
20230825,152300,826702225,2390,2390,2390,2390,0
|
|
20230825,152200,826702225,2390,2390,2390,2390,0
|
|
20230825,152100,826702225,2390,2390,2390,2390,0
|
|
20230825,152000,826702225,2390,2390,2390,2390,0
|
|
20230825,151900,826702225,2390,2390,2390,2390,40
|
|
20230825,151800,826606625,2390,2390,2390,2390,1
|
|
20230825,151700,826604235,2390,2390,2390,2390,170
|
|
20230825,151600,826197935,2390,2395,2395,2390,6
|
|
20230825,151500,826183590,2385,2385,2385,2385,0
|
|
20230825,151400,826183590,2385,2385,2385,2385,0
|
|
20230825,151300,826183590,2385,2395,2395,2385,2120
|
|
20230825,151200,821119010,2395,2395,2395,2395,1006
|
|
20230825,151100,818709640,2395,2395,2395,2395,50
|
|
20230825,151000,818589890,2395,2395,2395,2395,0
|
|
20230825,150900,818589890,2395,2395,2395,2395,0
|
|
20230825,150800,818589890,2395,2395,2395,2395,2200
|
|
20230825,150700,813320890,2400,2400,2400,2400,50
|
|
20230825,150600,813200890,2400,2395,2400,2395,515
|
|
20230825,150500,811967250,2395,2390,2395,2390,3502
|
|
20230825,150400,803582460,2390,2390,2390,2390,4502
|
|
20230825,150300,792822680,2395,2395,2395,2395,30
|
|
20230825,150200,792750830,2390,2390,2390,2390,0
|
|
20230825,150100,792750830,2390,2390,2390,2390,1168
|
|
20230825,150000,789959310,2395,2395,2395,2395,384
|
|
20230825,145900,789039630,2390,2390,2390,2390,1002
|
|
20230825,145800,786644850,2395,2390,2395,2390,16
|
|
20230825,145700,786606535,2395,2395,2395,2395,0
|
|
20230825,145600,786606535,2395,2395,2395,2395,0
|
|
20230825,145500,786606535,2395,2395,2395,2395,0
|
|
20230825,145400,786606535,2395,2395,2395,2395,0
|
|
20230825,145300,786606535,2395,2395,2395,2395,0
|
|
20230825,145200,786606535,2395,2395,2395,2395,11
|
|
20230825,145100,786580190,2390,2390,2390,2390,52
|
|
20230825,145000,786455910,2395,2395,2395,2395,7
|
|
20230825,144900,786439145,2395,2395,2395,2395,15
|
|
20230825,144800,786403220,2395,2395,2395,2395,7
|
|
20230825,144700,786386455,2395,2395,2395,2395,19
|
|
20230825,144600,786340950,2395,2395,2395,2395,0
|
|
20230825,144500,786340950,2395,2395,2395,2395,100
|
|
20230825,144400,786101450,2395,2395,2395,2395,3
|
|
20230825,144300,786094265,2395,2395,2395,2395,0
|
|
20230825,144200,786094265,2395,2395,2395,2395,0
|
|
20230825,144100,786094265,2395,2395,2395,2395,152
|
|
20230825,144000,785730225,2395,2395,2395,2395,2008
|
|
20230825,143900,780921065,2390,2390,2390,2390,0
|
|
20230825,143800,780921065,2390,2390,2390,2390,16
|
|
20230825,143700,780882825,2390,2390,2390,2390,0
|
|
20230825,143600,780882825,2390,2390,2390,2390,3
|
|
20230825,143500,780875655,2395,2395,2395,2395,49
|
|
20230825,143400,780758300,2395,2395,2395,2395,0
|
|
20230825,143300,780758300,2395,2395,2395,2395,0
|
|
20230825,143200,780758300,2395,2395,2395,2395,0
|
|
20230825,143100,780758300,2395,2395,2395,2395,10
|
|
20230825,143000,780734350,2390,2390,2390,2390,5580
|
|
20230825,142900,767398150,2395,2395,2395,2395,10
|
|
20230825,142800,767374200,2395,2395,2395,2395,875
|
|
20230825,142700,765278575,2400,2400,2400,2400,0
|
|
20230825,142600,765278575,2400,2400,2400,2400,0
|
|
20230825,142500,765278575,2400,2395,2400,2395,136
|
|
20230825,142400,764952850,2395,2395,2395,2395,90
|
|
20230825,142300,764737300,2395,2395,2395,2395,0
|
|
20230825,142200,764737300,2395,2395,2395,2395,67
|
|
20230825,142100,764576835,2395,2395,2395,2395,2136
|
|
20230825,142000,759461115,2395,2395,2395,2395,0
|
|
20230825,141900,759461115,2395,2395,2395,2395,0
|
|
20230825,141800,759461115,2395,2395,2395,2395,100
|
|
20230825,141700,759221615,2390,2390,2390,2390,0
|
|
20230825,141600,759221615,2390,2390,2390,2390,0
|
|
20230825,141500,759221615,2390,2390,2390,2390,0
|
|
20230825,141400,759221615,2390,2390,2390,2390,0
|
|
20230825,141300,759221615,2390,2390,2390,2390,0
|
|
20230825,141200,759221615,2390,2390,2390,2390,0
|
|
20230825,141100,759221615,2390,2390,2390,2390,1
|
|
20230825,141000,759219225,2395,2395,2395,2395,0
|
|
20230825,140900,759219225,2395,2395,2395,2395,17
|
|
20230825,140800,759178510,2395,2395,2395,2390,1107
|
|
20230825,140700,756532245,2395,2395,2395,2395,0
|
|
20230825,140600,756532245,2395,2395,2395,2395,4
|
|
20230825,140500,756522665,2395,2390,2395,2390,41
|
|
20230825,140400,756424670,2395,2395,2395,2395,0
|
|
20230825,140300,756424670,2395,2395,2395,2395,0
|
|
20230825,140200,756424670,2395,2395,2395,2395,0
|
|
20230825,140100,756424670,2395,2395,2395,2395,1065
|
|
20230825,140000,753873995,2400,2400,2400,2400,5
|
|
20230825,135900,753861995,2400,2400,2400,2400,1
|
|
20230825,135800,753859595,2395,2395,2395,2395,0
|
|
20230825,135700,753859595,2395,2395,2395,2395,477
|
|
20230825,135600,752717180,2395,2395,2395,2395,0
|
|
20230825,135500,752717180,2395,2395,2395,2395,30
|
|
20230825,135400,752645330,2395,2395,2395,2395,0
|
|
20230825,135300,752645330,2395,2395,2395,2395,0
|
|
20230825,135200,752645330,2395,2395,2395,2395,0
|
|
20230825,135100,752645330,2395,2395,2395,2395,180
|
|
20230825,135000,752214230,2395,2395,2395,2395,768
|
|
20230825,134900,750374870,2395,2395,2395,2395,1500
|
|
20230825,134800,746782370,2400,2395,2400,2395,27
|
|
20230825,134700,746717655,2400,2400,2400,2400,0
|
|
20230825,134600,746717655,2400,2400,2400,2400,0
|
|
20230825,134500,746717655,2400,2400,2400,2400,0
|
|
20230825,134400,746717655,2400,2400,2400,2400,605
|
|
20230825,134300,745265655,2400,2400,2400,2400,0
|
|
20230825,134200,745265655,2400,2395,2400,2395,625
|
|
20230825,134100,743766700,2395,2395,2395,2395,168
|
|
20230825,134000,743364340,2400,2400,2400,2400,10
|
|
20230825,133900,743340340,2395,2395,2395,2395,100
|
|
20230825,133800,743100840,2395,2400,2400,2395,1857
|
|
20230825,133700,738649140,2400,2400,2400,2400,1
|
|
20230825,133600,738646740,2400,2400,2400,2400,0
|
|
20230825,133500,738646740,2400,2400,2400,2400,4
|
|
20230825,133400,738637140,2405,2405,2405,2405,0
|
|
20230825,133300,738637140,2405,2395,2405,2395,16004
|
|
20230825,133200,700246745,2390,2390,2395,2390,555
|
|
20230825,133100,698920265,2385,2385,2385,2385,40
|
|
20230825,133000,698824865,2385,2385,2385,2385,3
|
|
20230825,132900,698817710,2390,2390,2390,2390,0
|
|
20230825,132800,698817710,2390,2390,2390,2390,10
|
|
20230825,132700,698793810,2390,2390,2390,2390,1472
|
|
20230825,132600,695275730,2395,2395,2395,2395,0
|
|
20230825,132500,695275730,2395,2395,2395,2395,0
|
|
20230825,132400,695275730,2395,2395,2395,2395,0
|
|
20230825,132300,695275730,2395,2395,2395,2395,46
|
|
20230825,132200,695165560,2395,2395,2395,2395,3
|
|
20230825,132100,695158375,2395,2395,2395,2395,400
|
|
20230825,132000,694200375,2390,2390,2390,2390,0
|
|
20230825,131900,694200375,2390,2390,2390,2390,90
|
|
20230825,131800,693985275,2395,2395,2395,2395,0
|
|
20230825,131700,693985275,2395,2395,2395,2395,0
|
|
20230825,131600,693985275,2395,2395,2395,2395,0
|
|
20230825,131500,693985275,2395,2395,2395,2395,0
|
|
20230825,131400,693985275,2395,2395,2395,2395,0
|
|
20230825,131300,693985275,2395,2395,2395,2395,0
|
|
20230825,131200,693985275,2395,2395,2395,2395,20
|
|
20230825,131100,693937375,2390,2390,2390,2390,1
|
|
20230825,131000,693934985,2390,2390,2390,2390,0
|
|
20230825,130900,693934985,2390,2390,2390,2390,100
|
|
20230825,130800,693695985,2390,2390,2390,2390,0
|
|
20230825,130700,693695985,2390,2390,2390,2390,77
|
|
20230825,130600,693511955,2390,2390,2390,2390,200
|
|
20230825,130500,693033955,2390,2390,2390,2390,2000
|
|
20230825,130400,688253955,2390,2390,2390,2390,0
|
|
20230825,130300,688253955,2390,2390,2390,2390,0
|
|
20230825,130200,688253955,2390,2390,2390,2390,0
|
|
20230825,130100,688253955,2390,2390,2390,2390,0
|
|
20230825,130000,688253955,2390,2390,2390,2390,0
|
|
20230825,125900,688253955,2390,2390,2390,2390,0
|
|
20230825,125800,688253955,2390,2390,2390,2390,1
|
|
20230825,125700,688251565,2395,2395,2395,2395,0
|
|
20230825,125600,688251565,2395,2395,2395,2395,1
|
|
20230825,125500,688249170,2390,2390,2390,2390,0
|
|
20230825,125400,688249170,2390,2385,2390,2385,60
|
|
20230825,125300,688105775,2385,2385,2385,2385,82
|
|
20230825,125200,687910205,2385,2385,2385,2385,0
|
|
20230825,125100,687910205,2385,2385,2385,2385,0
|
|
20230825,125000,687910205,2385,2390,2390,2385,495
|
|
20230825,124900,686728505,2390,2390,2390,2390,0
|
|
20230825,124800,686728505,2390,2390,2390,2390,2
|
|
20230825,124700,686723725,2390,2390,2390,2390,404
|
|
20230825,124600,685758165,2385,2385,2385,2385,737
|
|
20230825,124500,684000420,2385,2385,2385,2385,0
|
|
20230825,124400,684000420,2385,2385,2385,2385,0
|
|
20230825,124300,684000420,2385,2385,2385,2385,51
|
|
20230825,124200,683878785,2385,2385,2385,2385,0
|
|
20230825,124100,683878785,2385,2385,2385,2385,0
|
|
20230825,124000,683878785,2385,2390,2390,2385,301
|
|
20230825,123900,683160895,2385,2385,2385,2385,0
|
|
20230825,123800,683160895,2385,2385,2385,2385,1551
|
|
20230825,123700,679461760,2385,2385,2385,2385,100
|
|
20230825,123600,679223260,2385,2385,2385,2385,0
|
|
20230825,123500,679223260,2385,2385,2385,2385,7
|
|
20230825,123400,679206565,2385,2385,2385,2385,0
|
|
20230825,123300,679206565,2385,2385,2385,2385,0
|
|
20230825,123200,679206565,2385,2385,2385,2385,91
|
|
20230825,123100,678989530,2390,2395,2395,2390,765
|
|
20230825,123000,677161120,2390,2390,2390,2390,229
|
|
20230825,122900,676613810,2390,2390,2390,2390,2
|
|
20230825,122800,676609030,2390,2390,2390,2390,0
|
|
20230825,122700,676609030,2390,2390,2390,2390,500
|
|
20230825,122600,675414030,2390,2390,2390,2390,300
|
|
20230825,122500,674697030,2390,2390,2390,2390,24
|
|
20230825,122400,674639670,2390,2390,2390,2390,506
|
|
20230825,122300,673430330,2390,2390,2390,2390,3476
|
|
20230825,122200,665122690,2390,2390,2390,2390,0
|
|
20230825,122100,665122690,2390,2390,2390,2390,0
|
|
20230825,122000,665122690,2390,2390,2390,2390,0
|
|
20230825,121900,665122690,2390,2390,2390,2390,1126
|
|
20230825,121800,662431550,2395,2395,2395,2395,1057
|
|
20230825,121700,659900035,2395,2395,2395,2395,0
|
|
20230825,121600,659900035,2395,2395,2395,2395,93
|
|
20230825,121500,659677300,2395,2390,2395,2390,4144
|
|
20230825,121400,649773115,2390,2390,2390,2390,0
|
|
20230825,121300,649773115,2390,2390,2390,2390,0
|
|
20230825,121200,649773115,2390,2390,2390,2390,0
|
|
20230825,121100,649773115,2390,2390,2390,2390,24
|
|
20230825,121000,649715755,2390,2390,2390,2390,0
|
|
20230825,120900,649715755,2390,2390,2390,2390,0
|
|
20230825,120800,649715755,2390,2390,2390,2390,0
|
|
20230825,120700,649715755,2390,2390,2390,2390,10
|
|
20230825,120600,649691855,2390,2390,2390,2390,101
|
|
20230825,120500,649450465,2385,2385,2385,2385,0
|
|
20230825,120400,649450465,2385,2385,2385,2385,69
|
|
20230825,120300,649285900,2390,2390,2390,2390,0
|
|
20230825,120200,649285900,2390,2390,2390,2390,20
|
|
20230825,120100,649238100,2390,2385,2390,2385,25
|
|
20230825,120000,649178375,2380,2380,2380,2380,1000
|
|
20230825,115900,646798375,2380,2385,2385,2380,276
|
|
20230825,115800,646141080,2385,2385,2385,2385,50
|
|
20230825,115700,646021830,2385,2385,2385,2385,0
|
|
20230825,115600,646021830,2385,2385,2385,2385,510
|
|
20230825,115500,644805480,2380,2385,2385,2380,6679
|
|
20230825,115400,628900955,2390,2390,2390,2390,0
|
|
20230825,115300,628900955,2390,2390,2390,2390,1000
|
|
20230825,115200,626510955,2390,2390,2390,2390,1
|
|
20230825,115100,626508565,2390,2390,2390,2390,1000
|
|
20230825,115000,624118565,2385,2385,2385,2385,0
|
|
20230825,114900,624118565,2385,2385,2385,2385,0
|
|
20230825,114800,624118565,2385,2385,2385,2385,0
|
|
20230825,114700,624118565,2385,2385,2385,2385,0
|
|
20230825,114600,624118565,2385,2385,2385,2385,0
|
|
20230825,114500,624118565,2385,2385,2385,2385,2009
|
|
20230825,114400,619327100,2385,2385,2385,2385,401
|
|
20230825,114300,618370715,2385,2385,2385,2385,0
|
|
20230825,114200,618370715,2385,2385,2385,2385,0
|
|
20230825,114100,618370715,2385,2385,2385,2385,1
|
|
20230825,114000,618368330,2385,2385,2385,2385,8
|
|
20230825,113900,618349250,2385,2385,2385,2385,52
|
|
20230825,113800,618225230,2390,2390,2390,2390,0
|
|
20230825,113700,618225230,2390,2390,2390,2390,1131
|
|
20230825,113600,615522140,2390,2390,2390,2390,1185
|
|
20230825,113500,612689990,2390,2390,2390,2390,50
|
|
20230825,113400,612570490,2390,2390,2390,2390,0
|
|
20230825,113300,612570490,2390,2390,2390,2390,0
|
|
20230825,113200,612570490,2390,2385,2390,2380,558
|
|
20230825,113100,611241350,2390,2390,2390,2390,0
|
|
20230825,113000,611241350,2390,2390,2390,2390,0
|
|
20230825,112900,611241350,2390,2390,2390,2390,0
|
|
20230825,112800,611241350,2390,2390,2390,2390,200
|
|
20230825,112700,610763350,2390,2380,2390,2380,8011
|
|
20230825,112600,591617170,2385,2385,2385,2385,930
|
|
20230825,112500,589399120,2390,2390,2390,2390,0
|
|
20230825,112400,589399120,2390,2390,2390,2390,384
|
|
20230825,112300,588481360,2390,2390,2390,2390,0
|
|
20230825,112200,588481360,2390,2390,2390,2390,0
|
|
20230825,112100,588481360,2390,2390,2390,2390,20
|
|
20230825,112000,588433560,2390,2390,2390,2390,271
|
|
20230825,111900,587785870,2390,2390,2390,2390,5747
|
|
20230825,111800,574050540,2385,2390,2390,2385,252
|
|
20230825,111700,573448265,2385,2385,2385,2385,100
|
|
20230825,111600,573209765,2385,2385,2385,2385,475
|
|
20230825,111500,572076890,2380,2380,2380,2380,20
|
|
20230825,111400,572029290,2385,2385,2385,2385,0
|
|
20230825,111300,572029290,2385,2385,2385,2385,41
|
|
20230825,111200,571931505,2380,2380,2380,2380,0
|
|
20230825,111100,571931505,2380,2380,2380,2380,130
|
|
20230825,111000,571622105,2390,2390,2390,2390,0
|
|
20230825,110900,571622105,2390,2390,2390,2390,106
|
|
20230825,110800,571368765,2380,2380,2380,2380,0
|
|
20230825,110700,571368765,2380,2380,2380,2380,0
|
|
20230825,110600,571368765,2380,2385,2385,2380,1500
|
|
20230825,110500,567796255,2385,2385,2385,2385,515
|
|
20230825,110400,566567980,2390,2385,2390,2385,116
|
|
20230825,110300,566290745,2385,2385,2385,2385,0
|
|
20230825,110200,566290745,2385,2385,2385,2385,61
|
|
20230825,110100,566145260,2380,2380,2380,2380,0
|
|
20230825,110000,566145260,2380,2380,2380,2380,0
|
|
20230825,105900,566145260,2380,2380,2380,2380,24
|
|
20230825,105800,566088140,2385,2385,2385,2385,100
|
|
20230825,105700,565849640,2385,2385,2385,2385,167
|
|
20230825,105600,565451345,2385,2385,2385,2385,3492
|
|
20230825,105500,557122925,2385,2385,2385,2385,1
|
|
20230825,105400,557120540,2380,2380,2380,2380,50
|
|
20230825,105300,557001540,2380,2380,2380,2380,824
|
|
20230825,105200,555040420,2380,2375,2380,2370,2480
|
|
20230825,105100,549144645,2375,2375,2375,2375,16
|
|
20230825,105000,549106645,2375,2375,2375,2375,126
|
|
20230825,104900,548807395,2370,2375,2375,2370,17
|
|
20230825,104800,548767035,2375,2375,2375,2375,2
|
|
20230825,104700,548762285,2375,2375,2375,2375,74
|
|
20230825,104600,548586535,2375,2375,2375,2375,0
|
|
20230825,104500,548586535,2375,2375,2375,2375,69
|
|
20230825,104400,548422660,2375,2375,2375,2375,931
|
|
20230825,104300,546211535,2375,2375,2375,2375,0
|
|
20230825,104200,546211535,2375,2375,2375,2375,0
|
|
20230825,104100,546211535,2375,2375,2375,2375,0
|
|
20230825,104000,546211535,2375,2375,2375,2375,0
|
|
20230825,103900,546211535,2375,2375,2375,2375,0
|
|
20230825,103800,546211535,2375,2375,2375,2375,2000
|
|
20230825,103700,541461535,2375,2380,2380,2375,2100
|
|
20230825,103600,536473535,2380,2380,2380,2380,9104
|
|
20230825,103500,514806015,2380,2375,2380,2370,782
|
|
20230825,103400,512952230,2375,2375,2375,2375,290
|
|
20230825,103300,512263480,2375,2375,2375,2375,1584
|
|
20230825,103200,508501480,2370,2375,2375,2370,1170
|
|
20230825,103100,505726080,2370,2370,2370,2370,0
|
|
20230825,103000,505726080,2370,2370,2370,2370,0
|
|
20230825,102900,505726080,2370,2370,2370,2370,8778
|
|
20230825,102800,484922220,2370,2375,2375,2370,890
|
|
20230825,102700,482811415,2380,2380,2380,2380,42
|
|
20230825,102600,482711455,2375,2375,2375,2375,7950
|
|
20230825,102500,463830205,2375,2375,2375,2375,107
|
|
20230825,102400,463576080,2380,2380,2380,2380,0
|
|
20230825,102300,463576080,2380,2380,2385,2380,9667
|
|
20230825,102200,440568575,2385,2385,2385,2385,592
|
|
20230825,102100,439156655,2380,2380,2380,2380,300
|
|
20230825,102000,438442655,2380,2380,2380,2380,0
|
|
20230825,101900,438442655,2380,2385,2385,2380,21
|
|
20230825,101800,438392575,2380,2380,2380,2380,6
|
|
20230825,101700,438378295,2385,2385,2385,2385,0
|
|
20230825,101600,438378295,2385,2385,2385,2385,1
|
|
20230825,101500,438375910,2385,2380,2385,2380,4
|
|
20230825,101400,438366385,2385,2385,2385,2385,0
|
|
20230825,101300,438366385,2385,2385,2385,2385,0
|
|
20230825,101200,438366385,2385,2385,2385,2385,0
|
|
20230825,101100,438366385,2385,2385,2385,2385,1
|
|
20230825,101000,438364000,2385,2385,2385,2385,0
|
|
20230825,100900,438364000,2385,2385,2385,2385,100
|
|
20230825,100800,438125500,2385,2385,2385,2380,5355
|
|
20230825,100700,425366980,2385,2385,2385,2385,123
|
|
20230825,100600,425073625,2385,2390,2390,2385,300
|
|
20230825,100500,424357125,2390,2385,2390,2385,620
|
|
20230825,100400,422878320,2390,2385,2390,2385,4011
|
|
20230825,100300,413312030,2385,2385,2385,2385,1086
|
|
20230825,100200,410721920,2385,2385,2385,2385,607
|
|
20230825,100100,409274225,2385,2390,2390,2385,4029
|
|
20230825,100000,399664060,2390,2390,2390,2390,0
|
|
20230825,095900,399664060,2390,2385,2390,2385,1464
|
|
20230825,095800,396172355,2385,2385,2385,2385,1500
|
|
20230825,095700,392594855,2390,2395,2395,2390,250
|
|
20230825,095600,391997305,2400,2400,2400,2400,0
|
|
20230825,095500,391997305,2400,2390,2400,2385,1312
|
|
20230825,095400,388861620,2390,2390,2390,2390,7006
|
|
20230825,095300,372117280,2390,2390,2390,2390,250
|
|
20230825,095200,371519780,2390,2390,2390,2390,3693
|
|
20230825,095100,362693510,2400,2395,2400,2390,5138
|
|
20230825,095000,350396000,2400,2400,2400,2395,1451
|
|
20230825,094900,346913665,2400,2400,2400,2400,1445
|
|
20230825,094800,343445665,2400,2400,2400,2400,1534
|
|
20230825,094700,339764065,2395,2395,2395,2395,0
|
|
20230825,094600,339764065,2395,2395,2395,2395,0
|
|
20230825,094500,339764065,2395,2395,2395,2395,861
|
|
20230825,094400,337701970,2395,2395,2395,2395,55
|
|
20230825,094300,337570245,2395,2395,2395,2395,393
|
|
20230825,094200,336629010,2395,2400,2400,2395,102
|
|
20230825,094100,336384220,2395,2400,2400,2395,4137
|
|
20230825,094000,326476085,2400,2395,2400,2395,1037
|
|
20230825,093900,323990615,2400,2400,2400,2400,1595
|
|
20230825,093800,320162615,2405,2410,2410,2405,2743
|
|
20230825,093700,313551990,2410,2405,2410,2400,9329
|
|
20230825,093600,291139605,2400,2400,2400,2400,1528
|
|
20230825,093500,287472405,2405,2405,2405,2400,1301
|
|
20230825,093400,284346485,2400,2400,2400,2400,329
|
|
20230825,093300,283556885,2400,2405,2405,2400,1358
|
|
20230825,093200,280290900,2405,2405,2405,2400,123
|
|
20230825,093100,279995140,2400,2400,2405,2400,1123
|
|
20230825,093000,277299890,2405,2390,2405,2390,20527
|
|
20230825,092900,228120785,2390,2395,2395,2390,62
|
|
20230825,092800,227972320,2390,2390,2390,2390,5
|
|
20230825,092700,227960370,2395,2395,2400,2395,1976
|
|
20230825,092600,223227685,2395,2395,2395,2395,497
|
|
20230825,092500,222037370,2395,2395,2395,2395,4126
|
|
20230825,092400,212155600,2395,2395,2395,2395,1
|
|
20230825,092300,212153205,2390,2390,2390,2390,6
|
|
20230825,092200,212138865,2390,2390,2390,2390,136
|
|
20230825,092100,211813825,2390,2390,2390,2390,1217
|
|
20230825,092000,208905195,2395,2400,2400,2395,13
|
|
20230825,091900,208874055,2395,2395,2400,2395,120
|
|
20230825,091800,208586605,2395,2395,2395,2395,437
|
|
20230825,091700,207539990,2395,2400,2405,2395,1425
|
|
20230825,091600,204122090,2405,2400,2405,2395,5663
|
|
20230825,091500,190532130,2400,2400,2400,2400,44
|
|
20230825,091400,190426530,2395,2395,2395,2395,275
|
|
20230825,091300,189767905,2395,2395,2400,2390,16747
|
|
20230825,091200,149651625,2395,2395,2395,2395,1000
|
|
20230825,091100,147256625,2390,2390,2390,2390,520
|
|
20230825,091000,146013825,2390,2390,2390,2390,15
|
|
20230825,090900,145977975,2395,2395,2395,2395,5329
|
|
20230825,090800,133215020,2395,2400,2400,2395,1201
|
|
20230825,090700,130338325,2400,2400,2400,2400,1017
|
|
20230825,090600,127897525,2405,2385,2405,2385,27534
|
|
20230825,090500,61945675,2395,2385,2395,2385,7571
|
|
20230825,090400,43828450,2380,2375,2380,2375,4476
|
|
20230825,090300,33179570,2375,2370,2375,2370,2712
|
|
20230825,090200,26751130,2365,2365,2365,2360,887
|
|
20230825,090100,24657280,2360,2360,2360,2360,8895
|
|
20230825,090000,3665080,2360,2360,2360,2360,1553
|