599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185600,823116060,12810,12810,12810,12810,654
|
|
20230825,185500,823116060,12810,12810,12810,12810,0
|
|
20230825,185400,823116060,12810,12810,12810,12810,0
|
|
20230825,185300,823116060,12810,12810,12810,12810,0
|
|
20230825,185200,823116060,12810,12810,12810,12810,0
|
|
20230825,185100,823116060,12810,12810,12810,12810,0
|
|
20230825,185000,823116060,12810,12810,12810,12810,0
|
|
20230825,184900,823116060,12810,12810,12810,12810,0
|
|
20230825,184800,823116060,12810,12810,12810,12810,0
|
|
20230825,184700,823116060,12810,12810,12810,12810,0
|
|
20230825,184600,823116060,12810,12810,12810,12810,0
|
|
20230825,184500,823116060,12810,12810,12810,12810,0
|
|
20230825,184400,823116060,12810,12810,12810,12810,0
|
|
20230825,184300,823116060,12810,12810,12810,12810,0
|
|
20230825,184200,823116060,12810,12810,12810,12810,0
|
|
20230825,184100,823116060,12810,12810,12810,12810,0
|
|
20230825,184000,823116060,12810,12810,12810,12810,0
|
|
20230825,183900,823116060,12810,12810,12810,12810,0
|
|
20230825,183800,823116060,12810,12810,12810,12810,0
|
|
20230825,183700,823116060,12810,12810,12810,12810,0
|
|
20230825,183600,823116060,12810,12810,12810,12810,0
|
|
20230825,183500,823116060,12810,12810,12810,12810,0
|
|
20230825,183400,823116060,12810,12810,12810,12810,0
|
|
20230825,183300,823116060,12810,12810,12810,12810,0
|
|
20230825,183200,823116060,12810,12810,12810,12810,0
|
|
20230825,183100,823116060,12810,12810,12810,12810,0
|
|
20230825,183000,823116060,12810,12810,12810,12810,0
|
|
20230825,182900,823116060,12810,12810,12810,12810,0
|
|
20230825,182800,823116060,12810,12810,12810,12810,0
|
|
20230825,182700,823116060,12810,12810,12810,12810,0
|
|
20230825,182600,823116060,12810,12810,12810,12810,654
|
|
20230825,182500,823116060,12810,12810,12810,12810,0
|
|
20230825,182400,823116060,12810,12810,12810,12810,0
|
|
20230825,182300,823116060,12810,12810,12810,12810,0
|
|
20230825,182200,823116060,12810,12810,12810,12810,0
|
|
20230825,182100,823116060,12810,12810,12810,12810,0
|
|
20230825,182000,823116060,12810,12810,12810,12810,0
|
|
20230825,181900,823116060,12810,12810,12810,12810,0
|
|
20230825,181800,823116060,12810,12810,12810,12810,0
|
|
20230825,181700,823116060,12810,12810,12810,12810,0
|
|
20230825,181600,823116060,12810,12810,12810,12810,0
|
|
20230825,181500,823116060,12810,12810,12810,12810,0
|
|
20230825,181400,823116060,12810,12810,12810,12810,0
|
|
20230825,181300,823116060,12810,12810,12810,12810,0
|
|
20230825,181200,823116060,12810,12810,12810,12810,0
|
|
20230825,181100,823116060,12810,12810,12810,12810,0
|
|
20230825,181000,823116060,12810,12810,12810,12810,0
|
|
20230825,180900,823116060,12810,12810,12810,12810,0
|
|
20230825,180800,823116060,12810,12810,12810,12810,0
|
|
20230825,180700,823116060,12810,12810,12810,12810,0
|
|
20230825,180600,823116060,12810,12810,12810,12810,0
|
|
20230825,180500,823116060,12810,12810,12810,12810,0
|
|
20230825,180400,823116060,12810,12810,12810,12810,0
|
|
20230825,180300,823116060,12810,12810,12810,12810,0
|
|
20230825,180200,823116060,12810,12810,12810,12810,0
|
|
20230825,180100,823116060,12810,12810,12810,12810,0
|
|
20230825,180000,823116060,12810,12810,12810,12810,0
|
|
20230825,175900,823116060,12810,12810,12810,12810,0
|
|
20230825,175800,823116060,12810,12810,12810,12810,0
|
|
20230825,175700,823116060,12810,12810,12810,12810,0
|
|
20230825,175600,823116060,12810,12810,12810,12810,654
|
|
20230825,175500,823116060,12810,12810,12810,12810,0
|
|
20230825,175400,823116060,12810,12810,12810,12810,0
|
|
20230825,175300,823116060,12810,12810,12810,12810,0
|
|
20230825,175200,823116060,12810,12810,12810,12810,0
|
|
20230825,175100,823116060,12810,12810,12810,12810,0
|
|
20230825,175000,823116060,12810,12810,12810,12810,0
|
|
20230825,174900,823116060,12810,12810,12810,12810,0
|
|
20230825,174800,823116060,12810,12810,12810,12810,0
|
|
20230825,174700,823116060,12810,12810,12810,12810,0
|
|
20230825,174600,823116060,12810,12810,12810,12810,0
|
|
20230825,174500,823116060,12810,12810,12810,12810,0
|
|
20230825,174400,823116060,12810,12810,12810,12810,0
|
|
20230825,174300,823116060,12810,12810,12810,12810,0
|
|
20230825,174200,823116060,12810,12810,12810,12810,0
|
|
20230825,174100,823116060,12810,12810,12810,12810,0
|
|
20230825,174000,823116060,12810,12810,12810,12810,0
|
|
20230825,173900,823116060,12810,12810,12810,12810,0
|
|
20230825,173800,823116060,12810,12810,12810,12810,0
|
|
20230825,173700,823116060,12810,12810,12810,12810,0
|
|
20230825,173600,823116060,12810,12810,12810,12810,0
|
|
20230825,173500,823116060,12810,12810,12810,12810,0
|
|
20230825,173400,823116060,12810,12810,12810,12810,0
|
|
20230825,173300,823116060,12810,12810,12810,12810,0
|
|
20230825,173200,823116060,12810,12810,12810,12810,0
|
|
20230825,173100,823116060,12810,12810,12810,12810,0
|
|
20230825,173000,823116060,12810,12810,12810,12810,0
|
|
20230825,172900,823116060,12810,12810,12810,12810,0
|
|
20230825,172800,823116060,12810,12810,12810,12810,0
|
|
20230825,172700,823116060,12810,12810,12810,12810,0
|
|
20230825,172600,823116060,12810,12810,12810,12810,654
|
|
20230825,172500,823116060,12810,12810,12810,12810,0
|
|
20230825,172400,823116060,12810,12810,12810,12810,0
|
|
20230825,172300,823116060,12810,12810,12810,12810,0
|
|
20230825,172200,823116060,12810,12810,12810,12810,0
|
|
20230825,172100,823116060,12810,12810,12810,12810,0
|
|
20230825,172000,823116060,12810,12810,12810,12810,0
|
|
20230825,171900,823116060,12810,12810,12810,12810,0
|
|
20230825,171800,823116060,12810,12810,12810,12810,0
|
|
20230825,171700,823116060,12810,12810,12810,12810,0
|
|
20230825,171600,823116060,12810,12810,12810,12810,0
|
|
20230825,171500,823116060,12810,12810,12810,12810,0
|
|
20230825,171400,823116060,12810,12810,12810,12810,0
|
|
20230825,171300,823116060,12810,12810,12810,12810,0
|
|
20230825,171200,823116060,12810,12810,12810,12810,0
|
|
20230825,171100,823116060,12810,12810,12810,12810,0
|
|
20230825,171000,823116060,12810,12810,12810,12810,0
|
|
20230825,170900,823116060,12810,12810,12810,12810,0
|
|
20230825,170800,823116060,12810,12810,12810,12810,0
|
|
20230825,170700,823116060,12810,12810,12810,12810,0
|
|
20230825,170600,823116060,12810,12810,12810,12810,0
|
|
20230825,170500,823116060,12810,12810,12810,12810,0
|
|
20230825,170400,823116060,12810,12810,12810,12810,0
|
|
20230825,170300,823116060,12810,12810,12810,12810,0
|
|
20230825,170200,823116060,12810,12810,12810,12810,0
|
|
20230825,170100,823116060,12810,12810,12810,12810,0
|
|
20230825,170000,823116060,12810,12810,12810,12810,0
|
|
20230825,165900,823116060,12810,12810,12810,12810,0
|
|
20230825,165800,823116060,12810,12810,12810,12810,0
|
|
20230825,165700,823116060,12810,12810,12810,12810,0
|
|
20230825,165600,823116060,12810,12810,12810,12810,654
|
|
20230825,165500,823116060,12810,12810,12810,12810,0
|
|
20230825,165400,823116060,12810,12810,12810,12810,0
|
|
20230825,165300,823116060,12810,12810,12810,12810,0
|
|
20230825,165200,823116060,12810,12810,12810,12810,0
|
|
20230825,165100,823116060,12810,12810,12810,12810,0
|
|
20230825,165000,823116060,12810,12810,12810,12810,0
|
|
20230825,164900,823116060,12810,12810,12810,12810,0
|
|
20230825,164800,823116060,12810,12810,12810,12810,0
|
|
20230825,164700,823116060,12810,12810,12810,12810,0
|
|
20230825,164600,823116060,12810,12810,12810,12810,0
|
|
20230825,164500,823116060,12810,12810,12810,12810,0
|
|
20230825,164400,823116060,12810,12810,12810,12810,0
|
|
20230825,164300,823116060,12810,12810,12810,12810,0
|
|
20230825,164200,823116060,12810,12810,12810,12810,0
|
|
20230825,164100,823116060,12810,12810,12810,12810,0
|
|
20230825,164000,823116060,12810,12810,12810,12810,0
|
|
20230825,163900,823116060,12810,12810,12810,12810,0
|
|
20230825,163800,823116060,12810,12810,12810,12810,0
|
|
20230825,163700,823116060,12810,12810,12810,12810,0
|
|
20230825,163600,823116060,12810,12810,12810,12810,0
|
|
20230825,163500,823116060,12810,12810,12810,12810,0
|
|
20230825,163400,823116060,12810,12810,12810,12810,0
|
|
20230825,163300,823116060,12810,12810,12810,12810,0
|
|
20230825,163200,823116060,12810,12810,12810,12810,0
|
|
20230825,163100,823116060,12810,12810,12810,12810,0
|
|
20230825,163000,823116060,12810,12810,12810,12810,0
|
|
20230825,162900,823116060,12810,12810,12810,12810,0
|
|
20230825,162800,823116060,12810,12810,12810,12810,0
|
|
20230825,162700,823116060,12810,12810,12810,12810,0
|
|
20230825,162600,823116060,12810,12810,12810,12810,654
|
|
20230825,162500,823116060,12810,12810,12810,12810,0
|
|
20230825,162400,823116060,12810,12810,12810,12810,0
|
|
20230825,162300,823116060,12810,12810,12810,12810,0
|
|
20230825,162200,823116060,12810,12810,12810,12810,0
|
|
20230825,162100,823116060,12810,12810,12810,12810,0
|
|
20230825,162000,823116060,12810,12810,12810,12810,0
|
|
20230825,161900,823116060,12810,12810,12810,12810,0
|
|
20230825,161800,823116060,12810,12810,12810,12810,0
|
|
20230825,161700,823116060,12810,12810,12810,12810,0
|
|
20230825,161600,823116060,12810,12810,12810,12810,0
|
|
20230825,161500,823116060,12810,12810,12810,12810,0
|
|
20230825,161400,823116060,12810,12810,12810,12810,0
|
|
20230825,161300,823116060,12810,12810,12810,12810,0
|
|
20230825,161200,823116060,12810,12810,12810,12810,0
|
|
20230825,161100,823116060,12810,12810,12810,12810,0
|
|
20230825,161000,823116060,12810,12810,12810,12810,0
|
|
20230825,160900,823116060,12810,12810,12810,12810,0
|
|
20230825,160800,823116060,12810,12810,12810,12810,0
|
|
20230825,160700,823116060,12810,12810,12810,12810,0
|
|
20230825,160600,823116060,12810,12810,12810,12810,0
|
|
20230825,160500,823116060,12810,12810,12810,12810,0
|
|
20230825,160400,823116060,12810,12810,12810,12810,0
|
|
20230825,160300,823116060,12810,12810,12810,12810,0
|
|
20230825,160200,823116060,12810,12810,12810,12810,0
|
|
20230825,160100,823116060,12810,12810,12810,12810,0
|
|
20230825,160000,823116060,12810,12810,12810,12810,0
|
|
20230825,155900,823116060,12810,12810,12810,12810,0
|
|
20230825,155800,823116060,12810,12810,12810,12810,0
|
|
20230825,155700,823116060,12810,12810,12810,12810,0
|
|
20230825,155600,823116060,12810,12810,12810,12810,654
|
|
20230825,155500,823116060,12810,12810,12810,12810,0
|
|
20230825,155400,823116060,12810,12810,12810,12810,0
|
|
20230825,155300,823116060,12810,12810,12810,12810,0
|
|
20230825,155200,823116060,12810,12810,12810,12810,0
|
|
20230825,155100,823116060,12810,12810,12810,12810,0
|
|
20230825,155000,823116060,12810,12810,12810,12810,0
|
|
20230825,154900,823116060,12810,12810,12810,12810,0
|
|
20230825,154800,823116060,12810,12810,12810,12810,0
|
|
20230825,154700,823116060,12810,12810,12810,12810,0
|
|
20230825,154600,823116060,12810,12810,12810,12810,0
|
|
20230825,154500,823116060,12810,12810,12810,12810,0
|
|
20230825,154400,823116060,12810,12810,12810,12810,0
|
|
20230825,154300,823116060,12810,12810,12810,12810,0
|
|
20230825,154200,823116060,12810,12810,12810,12810,0
|
|
20230825,154100,823116060,12810,12810,12810,12810,0
|
|
20230825,154000,823116060,12810,12810,12810,12810,0
|
|
20230825,153900,823116060,12810,12810,12810,12810,0
|
|
20230825,153800,823116060,12810,12810,12810,12810,0
|
|
20230825,153700,823116060,12810,12810,12810,12810,0
|
|
20230825,153600,823116060,12810,12810,12810,12810,0
|
|
20230825,153500,823116060,12810,12810,12810,12810,0
|
|
20230825,153400,823116060,12810,12810,12810,12810,0
|
|
20230825,153300,823116060,12810,12810,12810,12810,0
|
|
20230825,153200,823116060,12810,12810,12810,12810,0
|
|
20230825,153100,823116060,12810,12810,12810,12810,0
|
|
20230825,153000,823116060,12810,12810,12810,12810,654
|
|
20230825,152900,814738320,12810,12810,12810,12810,0
|
|
20230825,152800,814738320,12810,12810,12810,12810,0
|
|
20230825,152700,814738320,12810,12810,12810,12810,0
|
|
20230825,152600,814738320,12810,12810,12810,12810,0
|
|
20230825,152500,814738320,12810,12810,12810,12810,0
|
|
20230825,152400,814738320,12810,12810,12810,12810,0
|
|
20230825,152300,814738320,12810,12810,12810,12810,0
|
|
20230825,152200,814738320,12810,12810,12810,12810,0
|
|
20230825,152100,814738320,12810,12810,12810,12810,0
|
|
20230825,152000,814738320,12810,12810,12810,12810,0
|
|
20230825,151900,814738320,12810,12740,12810,12740,465
|
|
20230825,151800,808801160,12740,12740,12750,12740,445
|
|
20230825,151700,803131710,12740,12760,12760,12740,202
|
|
20230825,151600,800555420,12750,12760,12760,12750,109
|
|
20230825,151500,799165390,12750,12760,12760,12740,131
|
|
20230825,151400,797495440,12750,12750,12760,12750,96
|
|
20230825,151300,796270610,12750,12770,12770,12750,62
|
|
20230825,151200,795479010,12770,12780,12780,12770,247
|
|
20230825,151100,792324420,12780,12770,12780,12770,25
|
|
20230825,151000,792005030,12740,12780,12780,12730,528
|
|
20230825,150900,785277800,12780,12750,12780,12740,92
|
|
20230825,150800,784104050,12750,12790,12790,12740,98
|
|
20230825,150700,782850770,12740,12730,12790,12730,96
|
|
20230825,150600,781624990,12730,12740,12740,12730,59
|
|
20230825,150500,780873380,12730,12800,12800,12730,474
|
|
20230825,150400,774834410,12740,12740,12740,12740,76
|
|
20230825,150300,773866170,12810,12770,12810,12740,1227
|
|
20230825,150200,758186410,12760,12740,12770,12740,763
|
|
20230825,150100,748461090,12730,12720,12740,12720,265
|
|
20230825,150000,745087420,12720,12730,12740,12720,106
|
|
20230825,145900,743738170,12740,12730,12740,12720,193
|
|
20230825,145800,741282180,12720,12740,12740,12720,177
|
|
20230825,145700,739028890,12740,12730,12740,12730,150
|
|
20230825,145600,737118680,12720,12730,12730,12720,52
|
|
20230825,145500,736457230,12740,12740,12740,12740,271
|
|
20230825,145400,733004690,12740,12740,12740,12730,41
|
|
20230825,145300,732482360,12730,12740,12740,12730,24
|
|
20230825,145200,732176710,12730,12730,12740,12730,94
|
|
20230825,145100,730979950,12730,12720,12730,12710,290
|
|
20230825,145000,727290610,12710,12710,12710,12710,40
|
|
20230825,144900,726782210,12720,12720,12720,12710,236
|
|
20230825,144800,723780790,12720,12690,12720,12690,194
|
|
20230825,144700,721316970,12690,12690,12690,12690,277
|
|
20230825,144600,717801840,12690,12690,12690,12680,121
|
|
20230825,144500,716267020,12690,12680,12690,12680,385
|
|
20230825,144400,711381880,12680,12670,12680,12670,1329
|
|
20230825,144300,694532030,12670,12670,12670,12650,111
|
|
20230825,144200,693126420,12650,12660,12670,12650,650
|
|
20230825,144100,684894010,12660,12660,12660,12640,718
|
|
20230825,144000,675814350,12650,12650,12650,12650,12
|
|
20230825,143900,675662550,12650,12650,12650,12650,58
|
|
20230825,143800,674928850,12650,12660,12660,12650,1722
|
|
20230825,143700,653141460,12660,12670,12670,12660,71
|
|
20230825,143600,652242330,12660,12660,12670,12660,58
|
|
20230825,143500,651507920,12660,12670,12670,12660,140
|
|
20230825,143400,649735110,12670,12660,12670,12660,90
|
|
20230825,143300,648595440,12670,12670,12670,12670,37
|
|
20230825,143200,648126650,12670,12660,12670,12660,65
|
|
20230825,143100,647303740,12660,12660,12660,12660,53
|
|
20230825,143000,646632760,12660,12660,12670,12660,178
|
|
20230825,142900,644378600,12650,12670,12680,12650,1907
|
|
20230825,142800,620229610,12680,12680,12680,12670,159
|
|
20230825,142700,618214550,12680,12670,12680,12670,20
|
|
20230825,142600,617961020,12680,12670,12680,12670,95
|
|
20230825,142500,616757110,12680,12680,12680,12680,26
|
|
20230825,142400,616427430,12670,12680,12680,12670,66
|
|
20230825,142300,615591200,12670,12670,12680,12670,1064
|
|
20230825,142200,602110300,12670,12670,12670,12670,53
|
|
20230825,142100,601438790,12670,12670,12680,12670,129
|
|
20230825,142000,599803360,12670,12670,12670,12670,3
|
|
20230825,141900,599765350,12670,12680,12680,12670,54
|
|
20230825,141800,599080640,12680,12680,12680,12680,78
|
|
20230825,141700,598091600,12680,12680,12680,12680,161
|
|
20230825,141600,596050120,12680,12690,12690,12680,215
|
|
20230825,141500,593323470,12690,12680,12690,12680,7
|
|
20230825,141400,593234660,12680,12680,12680,12680,178
|
|
20230825,141300,590977620,12680,12680,12680,12680,2
|
|
20230825,141200,590952260,12690,12680,12690,12680,244
|
|
20230825,141100,587857900,12680,12680,12690,12680,295
|
|
20230825,141000,584116940,12680,12680,12680,12680,281
|
|
20230825,140900,580553860,12680,12680,12680,12680,38
|
|
20230825,140800,580072020,12680,12680,12680,12680,104
|
|
20230825,140700,578753300,12690,12680,12690,12680,30
|
|
20230825,140600,578372890,12680,12680,12680,12680,5
|
|
20230825,140500,578309490,12680,12680,12680,12680,0
|
|
20230825,140400,578309490,12680,12690,12690,12680,195
|
|
20230825,140300,575835300,12700,12700,12700,12700,0
|
|
20230825,140200,575835300,12700,12700,12700,12700,37
|
|
20230825,140100,575365400,12700,12690,12700,12690,49
|
|
20230825,140000,574743110,12690,12690,12690,12690,6
|
|
20230825,135900,574666970,12700,12690,12700,12690,47
|
|
20230825,135800,574070300,12700,12690,12700,12690,96
|
|
20230825,135700,572851940,12690,12700,12700,12690,16
|
|
20230825,135600,572648890,12700,12700,12700,12700,39
|
|
20230825,135500,572153590,12700,12700,12700,12690,74
|
|
20230825,135400,571214020,12690,12690,12690,12690,56
|
|
20230825,135300,570503380,12690,12690,12690,12690,6
|
|
20230825,135200,570427240,12690,12690,12690,12690,36
|
|
20230825,135100,569970400,12700,12700,12700,12700,9
|
|
20230825,135000,569856100,12700,12700,12700,12700,5
|
|
20230825,134900,569792600,12700,12700,12700,12700,24
|
|
20230825,134800,569487800,12700,12700,12700,12700,0
|
|
20230825,134700,569487800,12700,12700,12700,12700,22
|
|
20230825,134600,569208400,12710,12700,12710,12700,145
|
|
20230825,134500,567365890,12700,12710,12710,12700,7
|
|
20230825,134400,567276960,12700,12700,12700,12700,0
|
|
20230825,134300,567276960,12700,12700,12700,12700,29
|
|
20230825,134200,566908660,12710,12710,12710,12710,0
|
|
20230825,134100,566908660,12710,12700,12710,12700,141
|
|
20230825,134000,565117410,12700,12700,12700,12700,22
|
|
20230825,133900,564838010,12700,12700,12700,12700,0
|
|
20230825,133800,564838010,12700,12710,12710,12700,6
|
|
20230825,133700,564761800,12700,12700,12700,12700,10
|
|
20230825,133600,564634800,12700,12700,12700,12700,0
|
|
20230825,133500,564634800,12700,12700,12700,12700,4
|
|
20230825,133400,564584000,12700,12690,12700,12690,445
|
|
20230825,133300,558935480,12680,12690,12690,12680,100
|
|
20230825,133200,557666490,12700,12700,12700,12700,12
|
|
20230825,133100,557514090,12690,12690,12690,12690,47
|
|
20230825,133000,556917660,12690,12690,12690,12690,137
|
|
20230825,132900,555179130,12690,12690,12690,12690,116
|
|
20230825,132800,553707090,12690,12690,12690,12690,30
|
|
20230825,132700,553326390,12690,12680,12690,12680,105
|
|
20230825,132600,551994890,12680,12680,12680,12680,22
|
|
20230825,132500,551715930,12690,12680,12690,12680,248
|
|
20230825,132400,548570540,12670,12670,12670,12670,0
|
|
20230825,132300,548570540,12670,12670,12680,12670,227
|
|
20230825,132200,545694350,12680,12680,12680,12680,75
|
|
20230825,132100,544743350,12670,12670,12670,12670,59
|
|
20230825,132000,543995820,12670,12670,12680,12670,333
|
|
20230825,131900,539773710,12670,12670,12670,12670,14
|
|
20230825,131800,539596330,12670,12670,12670,12670,22
|
|
20230825,131700,539317590,12680,12680,12680,12680,50
|
|
20230825,131600,538683590,12670,12670,12670,12670,2
|
|
20230825,131500,538658250,12680,12680,12680,12680,184
|
|
20230825,131400,536325130,12680,12680,12680,12680,72
|
|
20230825,131300,535412170,12680,12680,12680,12680,4
|
|
20230825,131200,535361450,12680,12680,12680,12680,23
|
|
20230825,131100,535069810,12680,12680,12680,12680,8
|
|
20230825,131000,534968370,12680,12680,12680,12680,52
|
|
20230825,130900,534309010,12680,12680,12680,12680,23
|
|
20230825,130800,534017370,12680,12680,12680,12680,7
|
|
20230825,130700,533928610,12680,12680,12680,12680,1
|
|
20230825,130600,533915930,12680,12680,12680,12680,4
|
|
20230825,130500,533865210,12680,12670,12680,12670,179
|
|
20230825,130400,531596010,12680,12680,12680,12680,8
|
|
20230825,130300,531494570,12680,12680,12680,12680,6
|
|
20230825,130200,531418490,12680,12680,12690,12680,4
|
|
20230825,130100,531367750,12680,12680,12680,12680,147
|
|
20230825,130000,529503790,12680,12680,12680,12680,1
|
|
20230825,125900,529491110,12680,12680,12680,12680,345
|
|
20230825,125800,525116510,12680,12670,12680,12670,264
|
|
20230825,125700,521769550,12670,12670,12670,12670,80
|
|
20230825,125600,520755950,12670,12660,12670,12660,232
|
|
20230825,125500,517817030,12660,12660,12670,12660,136
|
|
20230825,125400,516094470,12660,12670,12670,12660,123
|
|
20230825,125300,514536290,12670,12670,12670,12670,54
|
|
20230825,125200,513852110,12680,12670,12680,12670,50
|
|
20230825,125100,513218590,12680,12680,12680,12670,156
|
|
20230825,125000,511241270,12660,12660,12660,12660,0
|
|
20230825,124900,511241270,12660,12660,12670,12660,505
|
|
20230825,124800,504843830,12660,12660,12660,12660,0
|
|
20230825,124700,504843830,12660,12660,12660,12660,0
|
|
20230825,124600,504843830,12660,12660,12660,12660,134
|
|
20230825,124500,503147390,12660,12660,12660,12650,599
|
|
20230825,124400,495564710,12660,12660,12660,12650,15
|
|
20230825,124300,495374860,12660,12670,12670,12650,339
|
|
20230825,124200,491082870,12670,12660,12670,12660,65
|
|
20230825,124100,490259380,12660,12660,12660,12650,477
|
|
20230825,124000,484221180,12650,12650,12650,12650,6
|
|
20230825,123900,484145280,12650,12660,12660,12650,427
|
|
20230825,123800,478739550,12660,12680,12680,12650,311
|
|
20230825,123700,474796330,12680,12700,12700,12650,1844
|
|
20230825,123600,451407720,12710,12710,12710,12690,1354
|
|
20230825,123500,434208640,12710,12710,12710,12710,296
|
|
20230825,123400,430446480,12700,12700,12710,12700,225
|
|
20230825,123300,427588490,12710,12720,12720,12710,562
|
|
20230825,123200,420444900,12720,12720,12720,12720,460
|
|
20230825,123100,414593700,12730,12770,12780,12730,6197
|
|
20230825,123000,335516180,12770,12770,12780,12770,59
|
|
20230825,122900,334762550,12780,12770,12780,12770,45
|
|
20230825,122800,334187520,12770,12770,12770,12770,33
|
|
20230825,122700,333766110,12780,12770,12780,12770,5
|
|
20230825,122600,333702220,12770,12770,12770,12770,10
|
|
20230825,122500,333574520,12770,12770,12770,12770,38
|
|
20230825,122400,333089260,12770,12770,12770,12770,79
|
|
20230825,122300,332080430,12780,12780,12780,12780,4
|
|
20230825,122200,332029310,12780,12770,12780,12770,106
|
|
20230825,122100,330674690,12780,12770,12780,12770,25
|
|
20230825,122000,330355410,12770,12770,12770,12770,0
|
|
20230825,121900,330355410,12770,12770,12780,12770,125
|
|
20230825,121800,328758160,12770,12770,12770,12770,210
|
|
20230825,121700,326076460,12770,12770,12770,12770,30
|
|
20230825,121600,325693360,12770,12770,12770,12770,40
|
|
20230825,121500,325182560,12770,12770,12770,12770,0
|
|
20230825,121400,325182560,12770,12770,12780,12770,424
|
|
20230825,121300,319768050,12770,12770,12770,12770,0
|
|
20230825,121200,319768050,12770,12770,12770,12770,22
|
|
20230825,121100,319487110,12770,12770,12770,12770,109
|
|
20230825,121000,318095180,12770,12770,12770,12770,2
|
|
20230825,120900,318069640,12770,12770,12770,12770,402
|
|
20230825,120800,312936100,12770,12780,12780,12770,15
|
|
20230825,120700,312744540,12780,12780,12780,12780,92
|
|
20230825,120600,311568780,12780,12770,12780,12770,108
|
|
20230825,120500,310189320,12780,12770,12780,12770,52
|
|
20230825,120400,309525260,12780,12770,12780,12770,7
|
|
20230825,120300,309435860,12770,12770,12770,12770,23
|
|
20230825,120200,309142150,12780,12770,12780,12770,64
|
|
20230825,120100,308324540,12770,12770,12780,12770,3
|
|
20230825,120000,308286220,12780,12780,12780,12770,37
|
|
20230825,115900,307813430,12770,12770,12770,12770,23
|
|
20230825,115800,307519720,12780,12770,12780,12770,9
|
|
20230825,115700,307404710,12770,12770,12770,12770,6
|
|
20230825,115600,307328090,12780,12770,12780,12770,119
|
|
20230825,115500,305807980,12780,12780,12780,12770,81
|
|
20230825,115400,304773290,12770,12770,12780,12770,129
|
|
20230825,115300,303125740,12780,12780,12780,12770,73
|
|
20230825,115200,302192810,12780,12770,12780,12770,80
|
|
20230825,115100,301171200,12780,12770,12780,12770,50
|
|
20230825,115000,300532680,12780,12780,12780,12770,8
|
|
20230825,114900,300430490,12770,12770,12770,12770,29
|
|
20230825,114800,300060160,12770,12770,12770,12770,15
|
|
20230825,114700,299868610,12770,12770,12770,12770,67
|
|
20230825,114600,299013020,12770,12770,12770,12770,0
|
|
20230825,114500,299013020,12770,12770,12780,12770,90
|
|
20230825,114400,297863220,12770,12770,12770,12770,2
|
|
20230825,114300,297837680,12770,12770,12770,12770,270
|
|
20230825,114200,294389780,12770,12770,12770,12770,15
|
|
20230825,114100,294198230,12770,12780,12780,12770,48
|
|
20230825,114000,293585120,12780,12770,12780,12770,31
|
|
20230825,113900,293188950,12770,12770,12770,12770,23
|
|
20230825,113800,292895240,12780,12780,12780,12780,1
|
|
20230825,113700,292882460,12770,12770,12780,12770,57
|
|
20230825,113600,292154070,12770,12770,12770,12770,37
|
|
20230825,113500,291681580,12770,12770,12770,12770,1
|
|
20230825,113400,291668810,12780,12780,12780,12780,19
|
|
20230825,113300,291425990,12780,12780,12780,12780,74
|
|
20230825,113200,290480270,12780,12780,12780,12770,70
|
|
20230825,113100,289585680,12780,12770,12780,12770,102
|
|
20230825,113000,288282410,12780,12780,12780,12770,106
|
|
20230825,112900,286928350,12770,12780,12780,12770,61
|
|
20230825,112800,286149060,12770,12770,12770,12770,6
|
|
20230825,112700,286072440,12770,12780,12780,12770,38
|
|
20230825,112600,285587020,12780,12770,12780,12770,90
|
|
20230825,112500,284437380,12780,12770,12780,12770,21
|
|
20230825,112400,284169060,12770,12770,12770,12770,19
|
|
20230825,112300,283926430,12770,12770,12770,12770,25
|
|
20230825,112200,283607180,12770,12770,12770,12770,601
|
|
20230825,112100,275932410,12770,12780,12780,12770,1362
|
|
20230825,112000,258528700,12790,12790,12790,12780,47
|
|
20230825,111900,257927580,12780,12780,12780,12780,31
|
|
20230825,111800,257531400,12780,12780,12780,12780,0
|
|
20230825,111700,257531400,12780,12780,12780,12780,141
|
|
20230825,111600,255729420,12780,12780,12780,12780,22
|
|
20230825,111500,255448260,12780,12780,12780,12780,4
|
|
20230825,111400,255397140,12790,12790,12790,12790,2
|
|
20230825,111300,255371560,12780,12780,12780,12780,42
|
|
20230825,111200,254834800,12780,12790,12790,12780,149
|
|
20230825,111100,252929980,12790,12790,12790,12790,0
|
|
20230825,111000,252929980,12790,12780,12790,12780,95
|
|
20230825,110900,251715370,12780,12780,12780,12780,0
|
|
20230825,110800,251715370,12780,12800,12800,12780,21
|
|
20230825,110700,251446590,12780,12790,12790,12780,241
|
|
20230825,110600,248364610,12780,12780,12780,12780,0
|
|
20230825,110500,248364610,12780,12780,12780,12780,0
|
|
20230825,110400,248364610,12780,12780,12780,12770,232
|
|
20230825,110300,245399660,12770,12770,12780,12770,227
|
|
20230825,110200,242498870,12770,12780,12780,12770,23
|
|
20230825,110100,242205130,12780,12780,12780,12780,100
|
|
20230825,110000,240927130,12770,12770,12770,12770,28
|
|
20230825,105900,240569570,12770,12770,12770,12770,28
|
|
20230825,105800,240212010,12770,12780,12780,12770,114
|
|
20230825,105700,238755970,12770,12770,12770,12770,22
|
|
20230825,105600,238475030,12770,12770,12770,12770,0
|
|
20230825,105500,238475030,12770,12770,12770,12770,22
|
|
20230825,105400,238194090,12770,12780,12780,12770,19
|
|
20230825,105300,237951360,12770,12770,12770,12770,38
|
|
20230825,105200,237466100,12780,12770,12780,12770,147
|
|
20230825,105100,235588900,12770,12780,12780,12770,28
|
|
20230825,105000,235231320,12780,12780,12780,12770,26
|
|
20230825,104900,234899050,12770,12780,12780,12770,180
|
|
20230825,104800,232598780,12780,12780,12780,12780,66
|
|
20230825,104700,231755300,12780,12790,12790,12780,68
|
|
20230825,104600,230885590,12790,12790,12790,12790,0
|
|
20230825,104500,230885590,12790,12790,12790,12790,13
|
|
20230825,104400,230719320,12790,12790,12790,12790,0
|
|
20230825,104300,230719320,12790,12790,12790,12780,16
|
|
20230825,104200,230514820,12790,12790,12790,12790,1
|
|
20230825,104100,230502030,12790,12790,12790,12790,1
|
|
20230825,104000,230489240,12780,12780,12780,12780,41
|
|
20230825,103900,229965260,12780,12780,12780,12780,14
|
|
20230825,103800,229786340,12790,12780,12790,12780,2
|
|
20230825,103700,229760770,12800,12800,12800,12800,0
|
|
20230825,103600,229760770,12800,12770,12800,12770,201
|
|
20230825,103500,227193970,12770,12780,12780,12770,100
|
|
20230825,103400,225916510,12790,12790,12790,12790,23
|
|
20230825,103300,225622340,12790,12790,12790,12790,9
|
|
20230825,103200,225507230,12790,12790,12790,12790,111
|
|
20230825,103100,224087540,12790,12780,12790,12780,312
|
|
20230825,103000,220097620,12780,12780,12780,12770,29
|
|
20230825,102900,219727070,12770,12770,12770,12770,0
|
|
20230825,102800,219727070,12770,12790,12790,12770,149
|
|
20230825,102700,217823380,12790,12790,12790,12790,0
|
|
20230825,102600,217823380,12790,12790,12790,12790,0
|
|
20230825,102500,217823380,12790,12790,12790,12790,0
|
|
20230825,102400,217823380,12790,12790,12790,12790,1
|
|
20230825,102300,217810590,12790,12790,12790,12790,1
|
|
20230825,102200,217797800,12800,12800,12800,12800,461
|
|
20230825,102100,211897000,12790,12800,12800,12790,136
|
|
20230825,102000,210156350,12800,12780,12800,12770,189
|
|
20230825,101900,207739180,12790,12790,12790,12790,0
|
|
20230825,101800,207739180,12790,12790,12790,12780,102
|
|
20230825,101700,206434610,12770,12770,12770,12770,0
|
|
20230825,101600,206434610,12770,12770,12770,12770,299
|
|
20230825,101500,202616380,12770,12790,12790,12770,145
|
|
20230825,101400,200762870,12790,12790,12790,12790,0
|
|
20230825,101300,200762870,12790,12790,12790,12790,11
|
|
20230825,101200,200622180,12790,12790,12800,12790,65
|
|
20230825,101100,199790330,12800,12800,12800,12800,1
|
|
20230825,101000,199777530,12800,12800,12800,12790,16
|
|
20230825,100900,199572870,12800,12790,12800,12790,2
|
|
20230825,100800,199547280,12790,12790,12790,12790,28
|
|
20230825,100700,199189160,12780,12780,12790,12780,31
|
|
20230825,100600,198792930,12780,12780,12780,12780,14
|
|
20230825,100500,198614010,12790,12780,12790,12780,19
|
|
20230825,100400,198371090,12780,12790,12790,12780,15
|
|
20230825,100300,198179380,12790,12790,12790,12790,2
|
|
20230825,100200,198153800,12780,12780,12780,12780,11
|
|
20230825,100100,198013220,12770,12780,12780,12770,65
|
|
20230825,100000,197182670,12780,12780,12780,12780,131
|
|
20230825,095900,195508490,12790,12790,12790,12790,43
|
|
20230825,095800,194958520,12790,12790,12790,12790,22
|
|
20230825,095700,194677140,12800,12800,12800,12800,0
|
|
20230825,095600,194677140,12800,12780,12800,12780,2
|
|
20230825,095500,194651560,12790,12790,12790,12790,0
|
|
20230825,095400,194651560,12790,12790,12790,12790,0
|
|
20230825,095300,194651560,12790,12790,12790,12790,61
|
|
20230825,095200,193871370,12790,12790,12790,12790,0
|
|
20230825,095100,193871370,12790,12790,12790,12790,2
|
|
20230825,095000,193845790,12790,12790,12790,12790,10
|
|
20230825,094900,193717890,12790,12790,12790,12790,4
|
|
20230825,094800,193666730,12790,12800,12800,12790,4
|
|
20230825,094700,193615540,12820,12820,12820,12820,26
|
|
20230825,094600,193282220,12820,12820,12820,12820,6
|
|
20230825,094500,193205300,12760,12750,12760,12750,327
|
|
20230825,094400,189033310,12750,12750,12750,12750,71
|
|
20230825,094300,188128060,12740,12730,12750,12730,183
|
|
20230825,094200,185795670,12720,12730,12730,12720,36
|
|
20230825,094100,185337420,12730,12730,12730,12730,5
|
|
20230825,094000,185273770,12740,12760,12760,12720,398
|
|
20230825,093900,180205470,12720,12720,12740,12720,308
|
|
20230825,093800,176286890,12720,12720,12720,12720,14
|
|
20230825,093700,176108810,12720,12760,12760,12720,1666
|
|
20230825,093600,154878430,12760,12810,12810,12760,5549
|
|
20230825,093500,83865750,12820,12820,12820,12820,101
|
|
20230825,093400,82570930,12820,12810,12820,12810,315
|
|
20230825,093300,78535770,12810,12810,12850,12810,17
|
|
20230825,093200,78317960,12800,12810,12810,12800,29
|
|
20230825,093100,77946750,12800,12800,12800,12800,9
|
|
20230825,093000,77831550,12800,12850,12850,12800,210
|
|
20230825,092900,75141450,12800,12800,12800,12800,670
|
|
20230825,092800,66565450,12800,12800,12800,12800,69
|
|
20230825,092700,65682250,12800,12810,12810,12800,151
|
|
20230825,092600,63749240,12800,12830,12830,12800,396
|
|
20230825,092500,58679190,12810,12870,12870,12800,117
|
|
20230825,092400,57173590,12800,12800,12820,12800,160
|
|
20230825,092300,55123960,12880,12880,12880,12880,0
|
|
20230825,092200,55123960,12880,12880,12880,12880,3
|
|
20230825,092100,55085320,12880,12800,12880,12800,4
|
|
20230825,092000,55034040,12880,12880,12880,12880,5
|
|
20230825,091900,54969640,12880,12830,12880,12790,451
|
|
20230825,091800,49192310,12830,12840,12880,12830,525
|
|
20230825,091700,42438900,12850,12830,12850,12830,104
|
|
20230825,091600,41104560,12830,12850,12850,12830,17
|
|
20230825,091500,40886410,12850,12860,12860,12830,11
|
|
20230825,091400,40745210,12830,12850,12850,12830,332
|
|
20230825,091300,36479430,12850,12840,12850,12830,15
|
|
20230825,091200,36286930,12840,12840,12840,12840,1
|
|
20230825,091100,36274090,12840,12820,12840,12820,16
|
|
20230825,091000,36068930,12820,12780,12820,12780,695
|
|
20230825,090900,27176710,12780,12790,12790,12780,24
|
|
20230825,090800,26869970,12780,12790,12790,12780,157
|
|
20230825,090700,24862080,12790,12780,12790,12780,30
|
|
20230825,090600,24478670,12790,12790,12790,12790,4
|
|
20230825,090500,24427510,12770,12770,12770,12770,15
|
|
20230825,090400,24235960,12790,12800,12800,12770,435
|
|
20230825,090300,18680010,12800,12810,12820,12780,1027
|
|
20230825,090200,5533350,12800,12810,12810,12800,64
|
|
20230825,090100,4713670,12800,12850,12890,12770,172
|
|
20230825,090000,2514550,12850,12900,12900,12850,185
|