604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,190100,821601315,3485,3485,3485,3485,1211
|
|
20230825,190000,821601315,3485,3485,3485,3485,0
|
|
20230825,185900,821601315,3485,3485,3485,3485,0
|
|
20230825,185800,821601315,3485,3485,3485,3485,0
|
|
20230825,185700,821601315,3485,3485,3485,3485,0
|
|
20230825,185600,821601315,3485,3485,3485,3485,0
|
|
20230825,185500,821601315,3485,3485,3485,3485,0
|
|
20230825,185400,821601315,3485,3485,3485,3485,0
|
|
20230825,185300,821601315,3485,3485,3485,3485,0
|
|
20230825,185200,821601315,3485,3485,3485,3485,0
|
|
20230825,185100,821601315,3485,3485,3485,3485,0
|
|
20230825,185000,821601315,3485,3485,3485,3485,0
|
|
20230825,184900,821601315,3485,3485,3485,3485,0
|
|
20230825,184800,821601315,3485,3485,3485,3485,0
|
|
20230825,184700,821601315,3485,3485,3485,3485,0
|
|
20230825,184600,821601315,3485,3485,3485,3485,0
|
|
20230825,184500,821601315,3485,3485,3485,3485,0
|
|
20230825,184400,821601315,3485,3485,3485,3485,0
|
|
20230825,184300,821601315,3485,3485,3485,3485,0
|
|
20230825,184200,821601315,3485,3485,3485,3485,0
|
|
20230825,184100,821601315,3485,3485,3485,3485,0
|
|
20230825,184000,821601315,3485,3485,3485,3485,0
|
|
20230825,183900,821601315,3485,3485,3485,3485,0
|
|
20230825,183800,821601315,3485,3485,3485,3485,0
|
|
20230825,183700,821601315,3485,3485,3485,3485,0
|
|
20230825,183600,821601315,3485,3485,3485,3485,0
|
|
20230825,183500,821601315,3485,3485,3485,3485,0
|
|
20230825,183400,821601315,3485,3485,3485,3485,0
|
|
20230825,183300,821601315,3485,3485,3485,3485,0
|
|
20230825,183200,821601315,3485,3485,3485,3485,0
|
|
20230825,183100,821601315,3485,3485,3485,3485,1211
|
|
20230825,183000,821601315,3485,3485,3485,3485,0
|
|
20230825,182900,821601315,3485,3485,3485,3485,0
|
|
20230825,182800,821601315,3485,3485,3485,3485,0
|
|
20230825,182700,821601315,3485,3485,3485,3485,0
|
|
20230825,182600,821601315,3485,3485,3485,3485,0
|
|
20230825,182500,821601315,3485,3485,3485,3485,0
|
|
20230825,182400,821601315,3485,3485,3485,3485,0
|
|
20230825,182300,821601315,3485,3485,3485,3485,0
|
|
20230825,182200,821601315,3485,3485,3485,3485,0
|
|
20230825,182100,821601315,3485,3485,3485,3485,0
|
|
20230825,182000,821601315,3485,3485,3485,3485,0
|
|
20230825,181900,821601315,3485,3485,3485,3485,0
|
|
20230825,181800,821601315,3485,3485,3485,3485,0
|
|
20230825,181700,821601315,3485,3485,3485,3485,0
|
|
20230825,181600,821601315,3485,3485,3485,3485,0
|
|
20230825,181500,821601315,3485,3485,3485,3485,0
|
|
20230825,181400,821601315,3485,3485,3485,3485,0
|
|
20230825,181300,821601315,3485,3485,3485,3485,0
|
|
20230825,181200,821601315,3485,3485,3485,3485,0
|
|
20230825,181100,821601315,3485,3485,3485,3485,0
|
|
20230825,181000,821601315,3485,3485,3485,3485,0
|
|
20230825,180900,821601315,3485,3485,3485,3485,0
|
|
20230825,180800,821601315,3485,3485,3485,3485,0
|
|
20230825,180700,821601315,3485,3485,3485,3485,0
|
|
20230825,180600,821601315,3485,3485,3485,3485,0
|
|
20230825,180500,821601315,3485,3485,3485,3485,0
|
|
20230825,180400,821601315,3485,3485,3485,3485,0
|
|
20230825,180300,821601315,3485,3485,3485,3485,0
|
|
20230825,180200,821601315,3485,3485,3485,3485,0
|
|
20230825,180100,821601315,3485,3485,3485,3485,1211
|
|
20230825,180000,821601315,3485,3485,3485,3485,0
|
|
20230825,175900,821601315,3485,3485,3485,3485,0
|
|
20230825,175800,821601315,3485,3485,3485,3485,0
|
|
20230825,175700,821601315,3485,3485,3485,3485,0
|
|
20230825,175600,821601315,3485,3485,3485,3485,0
|
|
20230825,175500,821601315,3485,3485,3485,3485,0
|
|
20230825,175400,821601315,3485,3485,3485,3485,0
|
|
20230825,175300,821601315,3485,3485,3485,3485,0
|
|
20230825,175200,821601315,3485,3485,3485,3485,0
|
|
20230825,175100,821601315,3485,3485,3485,3485,0
|
|
20230825,175000,821601315,3485,3485,3485,3485,0
|
|
20230825,174900,821601315,3485,3485,3485,3485,0
|
|
20230825,174800,821601315,3485,3485,3485,3485,0
|
|
20230825,174700,821601315,3485,3485,3485,3485,0
|
|
20230825,174600,821601315,3485,3485,3485,3485,0
|
|
20230825,174500,821601315,3485,3485,3485,3485,0
|
|
20230825,174400,821601315,3485,3485,3485,3485,0
|
|
20230825,174300,821601315,3485,3485,3485,3485,0
|
|
20230825,174200,821601315,3485,3485,3485,3485,0
|
|
20230825,174100,821601315,3485,3485,3485,3485,0
|
|
20230825,174000,821601315,3485,3485,3485,3485,0
|
|
20230825,173900,821601315,3485,3485,3485,3485,0
|
|
20230825,173800,821601315,3485,3485,3485,3485,0
|
|
20230825,173700,821601315,3485,3485,3485,3485,0
|
|
20230825,173600,821601315,3485,3485,3485,3485,0
|
|
20230825,173500,821601315,3485,3485,3485,3485,0
|
|
20230825,173400,821601315,3485,3485,3485,3485,0
|
|
20230825,173300,821601315,3485,3485,3485,3485,0
|
|
20230825,173200,821601315,3485,3485,3485,3485,0
|
|
20230825,173100,821601315,3485,3485,3485,3485,1211
|
|
20230825,173000,821601315,3485,3485,3485,3485,0
|
|
20230825,172900,821601315,3485,3485,3485,3485,0
|
|
20230825,172800,821601315,3485,3485,3485,3485,0
|
|
20230825,172700,821601315,3485,3485,3485,3485,0
|
|
20230825,172600,821601315,3485,3485,3485,3485,0
|
|
20230825,172500,821601315,3485,3485,3485,3485,0
|
|
20230825,172400,821601315,3485,3485,3485,3485,0
|
|
20230825,172300,821601315,3485,3485,3485,3485,0
|
|
20230825,172200,821601315,3485,3485,3485,3485,0
|
|
20230825,172100,821601315,3485,3485,3485,3485,0
|
|
20230825,172000,821601315,3485,3485,3485,3485,0
|
|
20230825,171900,821601315,3485,3485,3485,3485,0
|
|
20230825,171800,821601315,3485,3485,3485,3485,0
|
|
20230825,171700,821601315,3485,3485,3485,3485,0
|
|
20230825,171600,821601315,3485,3485,3485,3485,0
|
|
20230825,171500,821601315,3485,3485,3485,3485,0
|
|
20230825,171400,821601315,3485,3485,3485,3485,0
|
|
20230825,171300,821601315,3485,3485,3485,3485,0
|
|
20230825,171200,821601315,3485,3485,3485,3485,0
|
|
20230825,171100,821601315,3485,3485,3485,3485,0
|
|
20230825,171000,821601315,3485,3485,3485,3485,0
|
|
20230825,170900,821601315,3485,3485,3485,3485,0
|
|
20230825,170800,821601315,3485,3485,3485,3485,0
|
|
20230825,170700,821601315,3485,3485,3485,3485,0
|
|
20230825,170600,821601315,3485,3485,3485,3485,0
|
|
20230825,170500,821601315,3485,3485,3485,3485,0
|
|
20230825,170400,821601315,3485,3485,3485,3485,0
|
|
20230825,170300,821601315,3485,3485,3485,3485,0
|
|
20230825,170200,821601315,3485,3485,3485,3485,0
|
|
20230825,170100,821601315,3485,3485,3485,3485,1211
|
|
20230825,170000,821601315,3485,3485,3485,3485,0
|
|
20230825,165900,821601315,3485,3485,3485,3485,0
|
|
20230825,165800,821601315,3485,3485,3485,3485,0
|
|
20230825,165700,821601315,3485,3485,3485,3485,0
|
|
20230825,165600,821601315,3485,3485,3485,3485,0
|
|
20230825,165500,821601315,3485,3485,3485,3485,0
|
|
20230825,165400,821601315,3485,3485,3485,3485,0
|
|
20230825,165300,821601315,3485,3485,3485,3485,0
|
|
20230825,165200,821601315,3485,3485,3485,3485,0
|
|
20230825,165100,821601315,3485,3485,3485,3485,0
|
|
20230825,165000,821601315,3485,3485,3485,3485,0
|
|
20230825,164900,821601315,3485,3485,3485,3485,0
|
|
20230825,164800,821601315,3485,3485,3485,3485,0
|
|
20230825,164700,821601315,3485,3485,3485,3485,0
|
|
20230825,164600,821601315,3485,3485,3485,3485,0
|
|
20230825,164500,821601315,3485,3485,3485,3485,0
|
|
20230825,164400,821601315,3485,3485,3485,3485,0
|
|
20230825,164300,821601315,3485,3485,3485,3485,0
|
|
20230825,164200,821601315,3485,3485,3485,3485,0
|
|
20230825,164100,821601315,3485,3485,3485,3485,0
|
|
20230825,164000,821601315,3485,3485,3485,3485,0
|
|
20230825,163900,821601315,3485,3485,3485,3485,0
|
|
20230825,163800,821601315,3485,3485,3485,3485,0
|
|
20230825,163700,821601315,3485,3485,3485,3485,0
|
|
20230825,163600,821601315,3485,3485,3485,3485,0
|
|
20230825,163500,821601315,3485,3485,3485,3485,0
|
|
20230825,163400,821601315,3485,3485,3485,3485,0
|
|
20230825,163300,821601315,3485,3485,3485,3485,0
|
|
20230825,163200,821601315,3485,3485,3485,3485,0
|
|
20230825,163100,821601315,3485,3485,3485,3485,1211
|
|
20230825,163000,821601315,3485,3485,3485,3485,0
|
|
20230825,162900,821601315,3485,3485,3485,3485,0
|
|
20230825,162800,821601315,3485,3485,3485,3485,0
|
|
20230825,162700,821601315,3485,3485,3485,3485,0
|
|
20230825,162600,821601315,3485,3485,3485,3485,0
|
|
20230825,162500,821601315,3485,3485,3485,3485,0
|
|
20230825,162400,821601315,3485,3485,3485,3485,0
|
|
20230825,162300,821601315,3485,3485,3485,3485,0
|
|
20230825,162200,821601315,3485,3485,3485,3485,0
|
|
20230825,162100,821601315,3485,3485,3485,3485,0
|
|
20230825,162000,821601315,3485,3485,3485,3485,0
|
|
20230825,161900,821601315,3485,3485,3485,3485,0
|
|
20230825,161800,821601315,3485,3485,3485,3485,0
|
|
20230825,161700,821601315,3485,3485,3485,3485,0
|
|
20230825,161600,821601315,3485,3485,3485,3485,0
|
|
20230825,161500,821601315,3485,3485,3485,3485,0
|
|
20230825,161400,821601315,3485,3485,3485,3485,0
|
|
20230825,161300,821601315,3485,3485,3485,3485,0
|
|
20230825,161200,821601315,3485,3485,3485,3485,0
|
|
20230825,161100,821601315,3485,3485,3485,3485,0
|
|
20230825,161000,821601315,3485,3485,3485,3485,0
|
|
20230825,160900,821601315,3485,3485,3485,3485,0
|
|
20230825,160800,821601315,3485,3485,3485,3485,0
|
|
20230825,160700,821601315,3485,3485,3485,3485,0
|
|
20230825,160600,821601315,3485,3485,3485,3485,0
|
|
20230825,160500,821601315,3485,3485,3485,3485,0
|
|
20230825,160400,821601315,3485,3485,3485,3485,0
|
|
20230825,160300,821601315,3485,3485,3485,3485,0
|
|
20230825,160200,821601315,3485,3485,3485,3485,0
|
|
20230825,160100,821601315,3485,3485,3485,3485,1211
|
|
20230825,160000,821601315,3485,3485,3485,3485,0
|
|
20230825,155900,821601315,3485,3485,3485,3485,0
|
|
20230825,155800,821601315,3485,3485,3485,3485,0
|
|
20230825,155700,821601315,3485,3485,3485,3485,0
|
|
20230825,155600,821601315,3485,3485,3485,3485,0
|
|
20230825,155500,821601315,3485,3485,3485,3485,0
|
|
20230825,155400,821601315,3485,3485,3485,3485,0
|
|
20230825,155300,821601315,3485,3485,3485,3485,0
|
|
20230825,155200,821601315,3485,3485,3485,3485,0
|
|
20230825,155100,821601315,3485,3485,3485,3485,0
|
|
20230825,155000,821601315,3485,3485,3485,3485,0
|
|
20230825,154900,821601315,3485,3485,3485,3485,0
|
|
20230825,154800,821601315,3485,3485,3485,3485,0
|
|
20230825,154700,821601315,3485,3485,3485,3485,0
|
|
20230825,154600,821601315,3485,3485,3485,3485,0
|
|
20230825,154500,821601315,3485,3485,3485,3485,0
|
|
20230825,154400,821601315,3485,3485,3485,3485,0
|
|
20230825,154300,821601315,3485,3485,3485,3485,0
|
|
20230825,154200,821601315,3485,3485,3485,3485,0
|
|
20230825,154100,821601315,3485,3485,3485,3485,0
|
|
20230825,154000,821601315,3485,3485,3485,3485,0
|
|
20230825,153900,821601315,3485,3485,3485,3485,0
|
|
20230825,153800,821601315,3485,3485,3485,3485,0
|
|
20230825,153700,821601315,3485,3485,3485,3485,0
|
|
20230825,153600,821601315,3485,3485,3485,3485,0
|
|
20230825,153500,821601315,3485,3485,3485,3485,0
|
|
20230825,153400,821601315,3485,3485,3485,3485,0
|
|
20230825,153300,821601315,3485,3485,3485,3485,0
|
|
20230825,153200,821601315,3485,3485,3485,3485,0
|
|
20230825,153100,821601315,3485,3485,3485,3485,1211
|
|
20230825,153000,821601315,3485,3485,3485,3485,1211
|
|
20230825,152900,817380980,3490,3490,3490,3490,0
|
|
20230825,152800,817380980,3490,3490,3490,3490,0
|
|
20230825,152700,817380980,3490,3490,3490,3490,0
|
|
20230825,152600,817380980,3490,3490,3490,3490,0
|
|
20230825,152500,817380980,3490,3490,3490,3490,0
|
|
20230825,152400,817380980,3490,3490,3490,3490,0
|
|
20230825,152300,817380980,3490,3490,3490,3490,0
|
|
20230825,152200,817380980,3490,3490,3490,3490,0
|
|
20230825,152100,817380980,3490,3490,3490,3490,0
|
|
20230825,152000,817380980,3490,3490,3490,3490,0
|
|
20230825,151900,817380980,3490,3490,3495,3490,1247
|
|
20230825,151800,813028945,3490,3495,3495,3490,56
|
|
20230825,151700,812833500,3490,3490,3490,3490,2859
|
|
20230825,151600,802855590,3490,3490,3490,3490,1
|
|
20230825,151500,802852100,3490,3490,3490,3490,0
|
|
20230825,151400,802852100,3490,3490,3490,3490,1
|
|
20230825,151300,802848610,3475,3490,3490,3475,5788
|
|
20230825,151200,782694070,3490,3490,3490,3490,25
|
|
20230825,151100,782606820,3485,3490,3490,3485,51
|
|
20230825,151000,782429080,3490,3485,3490,3485,551
|
|
20230825,150900,780508840,3485,3485,3485,3485,100
|
|
20230825,150800,780160340,3490,3485,3490,3485,1190
|
|
20230825,150700,776013115,3490,3490,3490,3490,0
|
|
20230825,150600,776013115,3490,3490,3490,3490,30
|
|
20230825,150500,775908415,3495,3495,3495,3495,0
|
|
20230825,150400,775908415,3495,3495,3495,3495,200
|
|
20230825,150300,775209415,3495,3490,3495,3490,2
|
|
20230825,150200,775202430,3495,3495,3495,3495,811
|
|
20230825,150100,772367985,3495,3495,3495,3495,0
|
|
20230825,150000,772367985,3495,3495,3495,3495,33
|
|
20230825,145900,772252650,3495,3495,3495,3495,0
|
|
20230825,145800,772252650,3495,3490,3495,3490,11
|
|
20230825,145700,772214255,3490,3490,3490,3490,1
|
|
20230825,145600,772210765,3485,3490,3490,3485,593
|
|
20230825,145500,770141445,3490,3495,3495,3490,37
|
|
20230825,145400,770012300,3495,3500,3500,3495,3479
|
|
20230825,145300,757836525,3495,3495,3495,3495,0
|
|
20230825,145200,757836525,3495,3495,3495,3495,521
|
|
20230825,145100,756015630,3500,3500,3500,3500,1
|
|
20230825,145000,756012130,3495,3495,3495,3495,91
|
|
20230825,144900,755694085,3500,3500,3500,3495,23
|
|
20230825,144800,755613690,3495,3495,3500,3495,724
|
|
20230825,144700,753083305,3490,3490,3490,3490,200
|
|
20230825,144600,752385305,3495,3495,3495,3495,0
|
|
20230825,144500,752385305,3495,3500,3500,3495,102
|
|
20230825,144400,752028810,3500,3500,3500,3500,0
|
|
20230825,144300,752028810,3500,3500,3500,3500,0
|
|
20230825,144200,752028810,3500,3500,3500,3500,0
|
|
20230825,144100,752028810,3500,3495,3500,3495,8
|
|
20230825,144000,752000845,3500,3500,3500,3500,0
|
|
20230825,143900,752000845,3500,3500,3500,3500,1
|
|
20230825,143800,751997345,3495,3495,3495,3495,393
|
|
20230825,143700,750623810,3495,3495,3495,3495,522
|
|
20230825,143600,748799420,3495,3490,3495,3490,50
|
|
20230825,143500,748624915,3485,3480,3490,3480,813
|
|
20230825,143400,745794740,3485,3485,3485,3485,0
|
|
20230825,143300,745794740,3485,3490,3490,3485,134
|
|
20230825,143200,745327085,3490,3490,3490,3490,400
|
|
20230825,143100,743931085,3495,3495,3495,3495,40
|
|
20230825,143000,743791285,3495,3500,3500,3490,1462
|
|
20230825,142900,738675940,3500,3495,3500,3495,1000
|
|
20230825,142800,735180475,3485,3480,3485,3480,469
|
|
20230825,142700,733548340,3485,3490,3490,3485,416
|
|
20230825,142600,732097630,3490,3490,3490,3490,1167
|
|
20230825,142500,728024800,3500,3500,3500,3500,5
|
|
20230825,142400,728007300,3500,3495,3500,3495,2463
|
|
20230825,142300,719398260,3500,3500,3500,3500,1729
|
|
20230825,142200,713346760,3500,3500,3500,3495,358
|
|
20230825,142100,712093810,3495,3495,3495,3495,102
|
|
20230825,142000,711737320,3495,3495,3495,3495,309
|
|
20230825,141900,710657365,3485,3495,3495,3485,1025
|
|
20230825,141800,707081070,3495,3495,3495,3495,0
|
|
20230825,141700,707081070,3495,3495,3495,3495,0
|
|
20230825,141600,707081070,3495,3495,3495,3495,0
|
|
20230825,141500,707081070,3495,3490,3495,3490,80
|
|
20230825,141400,706801725,3495,3495,3495,3495,1277
|
|
20230825,141300,702338610,3495,3495,3495,3495,860
|
|
20230825,141200,699332910,3495,3495,3495,3495,0
|
|
20230825,141100,699332910,3495,3495,3495,3495,0
|
|
20230825,141000,699332910,3495,3495,3495,3495,2
|
|
20230825,140900,699325920,3495,3485,3500,3485,3357
|
|
20230825,140800,687603980,3485,3485,3485,3485,1244
|
|
20230825,140700,683268640,3485,3485,3485,3485,0
|
|
20230825,140600,683268640,3485,3485,3485,3485,397
|
|
20230825,140500,681885095,3485,3485,3485,3485,870
|
|
20230825,140400,678853145,3485,3485,3485,3485,330
|
|
20230825,140300,677703095,3485,3480,3485,3480,135
|
|
20230825,140200,677233275,3475,3475,3480,3475,1024
|
|
20230825,140100,673669875,3480,3480,3480,3480,1
|
|
20230825,140000,673666395,3485,3485,3485,3485,48
|
|
20230825,135900,673499115,3475,3475,3475,3475,0
|
|
20230825,135800,673499115,3475,3480,3480,3475,350
|
|
20230825,135700,672282150,3480,3480,3480,3480,500
|
|
20230825,135600,670542150,3480,3480,3480,3480,0
|
|
20230825,135500,670542150,3480,3480,3480,3480,633
|
|
20230825,135400,668339310,3470,3470,3470,3470,207
|
|
20230825,135300,667621020,3470,3470,3470,3470,0
|
|
20230825,135200,667621020,3470,3470,3470,3470,0
|
|
20230825,135100,667621020,3470,3470,3470,3470,0
|
|
20230825,135000,667621020,3470,3470,3470,3470,0
|
|
20230825,134900,667621020,3470,3470,3470,3470,3517
|
|
20230825,134800,655417030,3465,3465,3465,3465,1400
|
|
20230825,134700,650566030,3460,3470,3470,3460,2600
|
|
20230825,134600,641554815,3470,3465,3470,3460,2355
|
|
20230825,134500,633394925,3465,3465,3465,3460,1650
|
|
20230825,134400,627681365,3460,3470,3470,3460,4166
|
|
20230825,134300,613246325,3470,3470,3470,3470,2655
|
|
20230825,134200,604033475,3470,3475,3475,3470,1000
|
|
20230825,134100,600562755,3470,3475,3475,3470,2000
|
|
20230825,134000,593617505,3475,3475,3475,3470,145
|
|
20230825,133900,593114065,3470,3475,3475,3470,3130
|
|
20230825,133800,582245375,3475,3475,3475,3475,2335
|
|
20230825,133700,574131250,3475,3480,3480,3475,731
|
|
20230825,133600,571588870,3480,3480,3480,3480,0
|
|
20230825,133500,571588870,3480,3480,3480,3480,3104
|
|
20230825,133400,560786950,3485,3485,3485,3485,50
|
|
20230825,133300,560612700,3485,3485,3485,3485,498
|
|
20230825,133200,558877170,3480,3480,3480,3480,0
|
|
20230825,133100,558877170,3480,3480,3480,3480,0
|
|
20230825,133000,558877170,3480,3480,3480,3480,3
|
|
20230825,132900,558866730,3480,3480,3480,3480,24
|
|
20230825,132800,558783210,3480,3480,3480,3480,0
|
|
20230825,132700,558783210,3480,3480,3480,3480,10
|
|
20230825,132600,558748410,3475,3475,3475,3475,0
|
|
20230825,132500,558748410,3475,3475,3475,3475,0
|
|
20230825,132400,558748410,3475,3475,3475,3475,100
|
|
20230825,132300,558400910,3475,3480,3480,3475,201
|
|
20230825,132200,557702430,3475,3475,3475,3475,0
|
|
20230825,132100,557702430,3475,3475,3475,3475,0
|
|
20230825,132000,557702430,3475,3475,3475,3475,30
|
|
20230825,131900,557598180,3480,3480,3480,3480,252
|
|
20230825,131800,556721220,3480,3480,3480,3480,152
|
|
20230825,131700,556192260,3480,3480,3480,3480,43
|
|
20230825,131600,556042620,3480,3480,3480,3480,47
|
|
20230825,131500,555879060,3485,3480,3485,3480,12
|
|
20230825,131400,555837290,3480,3480,3480,3480,366
|
|
20230825,131300,554563610,3480,3480,3480,3480,100
|
|
20230825,131200,554215610,3490,3490,3490,3490,0
|
|
20230825,131100,554215610,3490,3490,3490,3490,1
|
|
20230825,131000,554212120,3490,3490,3490,3490,520
|
|
20230825,130900,552397320,3490,3490,3490,3490,1
|
|
20230825,130800,552393830,3485,3485,3485,3485,200
|
|
20230825,130700,551696830,3480,3480,3480,3480,2
|
|
20230825,130600,551689870,3485,3485,3485,3485,80
|
|
20230825,130500,551411070,3480,3485,3485,3480,100
|
|
20230825,130400,551062720,3480,3480,3480,3480,0
|
|
20230825,130300,551062720,3480,3480,3480,3480,0
|
|
20230825,130200,551062720,3480,3485,3485,3480,80
|
|
20230825,130100,550784070,3485,3485,3490,3485,162
|
|
20230825,130000,550219495,3485,3485,3485,3485,111
|
|
20230825,125900,549832660,3485,3485,3485,3485,41
|
|
20230825,125800,549689775,3490,3490,3490,3490,32
|
|
20230825,125700,549578095,3485,3485,3485,3485,368
|
|
20230825,125600,548295615,3485,3480,3485,3480,100
|
|
20230825,125500,547947365,3480,3485,3485,3480,632
|
|
20230825,125400,545747005,3485,3485,3485,3485,420
|
|
20230825,125300,544283305,3485,3485,3485,3485,424
|
|
20230825,125200,542805665,3480,3480,3480,3475,392
|
|
20230825,125100,541442005,3475,3470,3475,3470,601
|
|
20230825,125000,539356030,3470,3475,3475,3465,3083
|
|
20230825,124900,528657795,3475,3475,3475,3475,0
|
|
20230825,124800,528657795,3475,3475,3475,3475,0
|
|
20230825,124700,528657795,3475,3475,3475,3475,240
|
|
20230825,124600,527823795,3470,3470,3475,3470,3048
|
|
20230825,124500,517245695,3465,3470,3470,3465,121
|
|
20230825,124400,516825930,3470,3470,3470,3470,301
|
|
20230825,124300,515781460,3470,3465,3470,3465,162
|
|
20230825,124200,515219325,3470,3475,3475,3470,2692
|
|
20230825,124100,505875635,3475,3475,3475,3475,221
|
|
20230825,124000,505107660,3475,3475,3475,3475,13
|
|
20230825,123900,505062485,3475,3475,3475,3475,1189
|
|
20230825,123800,500930710,3480,3480,3480,3480,10
|
|
20230825,123700,500895910,3485,3485,3485,3485,0
|
|
20230825,123600,500895910,3485,3485,3485,3485,100
|
|
20230825,123500,500547410,3490,3490,3490,3490,1
|
|
20230825,123400,500543920,3475,3480,3480,3475,2000
|
|
20230825,123300,493591990,3490,3490,3490,3490,1
|
|
20230825,123200,493588500,3490,3490,3490,3490,0
|
|
20230825,123100,493588500,3490,3490,3490,3490,0
|
|
20230825,123000,493588500,3490,3490,3490,3490,34
|
|
20230825,122900,493469840,3480,3485,3485,3480,1000
|
|
20230825,122800,489988130,3490,3490,3490,3490,100
|
|
20230825,122700,489639130,3490,3490,3490,3490,24
|
|
20230825,122600,489555370,3490,3490,3490,3490,8
|
|
20230825,122500,489527450,3485,3485,3485,3485,34
|
|
20230825,122400,489408960,3490,3490,3490,3490,0
|
|
20230825,122300,489408960,3490,3490,3490,3490,0
|
|
20230825,122200,489408960,3490,3490,3490,3490,114
|
|
20230825,122100,489011100,3490,3490,3490,3490,0
|
|
20230825,122000,489011100,3490,3500,3500,3490,10
|
|
20230825,121900,488976190,3490,3490,3490,3490,0
|
|
20230825,121800,488976190,3490,3490,3490,3490,9
|
|
20230825,121700,488944780,3490,3490,3490,3490,11
|
|
20230825,121600,488906390,3490,3490,3490,3490,58
|
|
20230825,121500,488703970,3500,3500,3500,3500,0
|
|
20230825,121400,488703970,3500,3495,3500,3495,39
|
|
20230825,121300,488567660,3495,3495,3495,3495,5
|
|
20230825,121200,488550185,3495,3485,3495,3485,256
|
|
20230825,121100,487656950,3490,3490,3490,3490,0
|
|
20230825,121000,487656950,3490,3490,3490,3490,0
|
|
20230825,120900,487656950,3490,3490,3490,3490,81
|
|
20230825,120800,487374260,3495,3495,3495,3495,1
|
|
20230825,120700,487370765,3495,3495,3495,3495,0
|
|
20230825,120600,487370765,3495,3495,3500,3495,489
|
|
20230825,120500,485661220,3490,3495,3495,3490,642
|
|
20230825,120400,483417770,3495,3495,3495,3495,500
|
|
20230825,120300,481670270,3495,3495,3495,3495,0
|
|
20230825,120200,481670270,3495,3495,3495,3495,0
|
|
20230825,120100,481670270,3495,3495,3495,3495,2
|
|
20230825,120000,481663280,3495,3495,3495,3495,4
|
|
20230825,115900,481649300,3495,3495,3495,3490,344
|
|
20230825,115800,480447875,3495,3480,3495,3480,1014
|
|
20230825,115700,476916920,3480,3480,3480,3480,0
|
|
20230825,115600,476916920,3480,3480,3480,3480,138
|
|
20230825,115500,476436680,3485,3485,3485,3485,0
|
|
20230825,115400,476436680,3485,3490,3490,3485,2046
|
|
20230825,115300,469296810,3490,3480,3490,3480,388
|
|
20230825,115200,467944570,3490,3480,3490,3480,315
|
|
20230825,115100,466848360,3485,3495,3495,3485,136
|
|
20230825,115000,466374390,3480,3480,3480,3480,9
|
|
20230825,114900,466343070,3495,3495,3495,3495,0
|
|
20230825,114800,466343070,3495,3495,3495,3495,1
|
|
20230825,114700,466339575,3480,3480,3480,3480,205
|
|
20230825,114600,465626175,3485,3475,3485,3475,2709
|
|
20230825,114500,456209760,3475,3475,3475,3475,5
|
|
20230825,114400,456192385,3475,3475,3475,3475,1
|
|
20230825,114300,456188910,3470,3470,3470,3470,1000
|
|
20230825,114200,452718910,3470,3480,3480,3470,2656
|
|
20230825,114100,443495990,3480,3485,3485,3480,377
|
|
20230825,114000,442183920,3485,3485,3485,3485,8
|
|
20230825,113900,442156040,3485,3485,3485,3485,182
|
|
20230825,113800,441521770,3480,3480,3480,3480,765
|
|
20230825,113700,438859570,3480,3480,3480,3475,206
|
|
20230825,113600,438143580,3480,3480,3480,3480,255
|
|
20230825,113500,437256180,3480,3480,3480,3480,200
|
|
20230825,113400,436560180,3480,3480,3480,3480,250
|
|
20230825,113300,435690180,3480,3480,3480,3480,2
|
|
20230825,113200,435683220,3480,3480,3480,3480,102
|
|
20230825,113100,435328260,3470,3470,3470,3470,2031
|
|
20230825,113000,428280690,3475,3475,3475,3475,1570
|
|
20230825,112900,422824940,3475,3475,3475,3475,644
|
|
20230825,112800,420587040,3470,3475,3475,3470,1719
|
|
20230825,112700,414616165,3475,3475,3475,3475,0
|
|
20230825,112600,414616165,3475,3475,3475,3475,0
|
|
20230825,112500,414616165,3475,3475,3475,3475,88
|
|
20230825,112400,414310365,3480,3480,3480,3480,0
|
|
20230825,112300,414310365,3480,3480,3480,3480,38
|
|
20230825,112200,414178125,3480,3480,3480,3480,3
|
|
20230825,112100,414167685,3480,3480,3480,3480,100
|
|
20230825,112000,413819685,3480,3480,3480,3480,105
|
|
20230825,111900,413454285,3480,3475,3480,3475,650
|
|
20230825,111800,411193785,3480,3485,3485,3480,605
|
|
20230825,111700,409085860,3485,3485,3485,3485,4
|
|
20230825,111600,409071920,3480,3480,3480,3480,0
|
|
20230825,111500,409071920,3480,3480,3480,3480,100
|
|
20230825,111400,408723920,3480,3485,3485,3480,1311
|
|
20230825,111300,404160740,3485,3480,3485,3480,700
|
|
20230825,111200,401722240,3485,3485,3485,3485,0
|
|
20230825,111100,401722240,3485,3485,3485,3485,0
|
|
20230825,111000,401722240,3485,3485,3485,3485,2
|
|
20230825,110900,401715270,3470,3480,3480,3470,5380
|
|
20230825,110800,383034870,3475,3480,3480,3475,2330
|
|
20230825,110700,374937620,3490,3490,3490,3490,96
|
|
20230825,110600,374602580,3480,3480,3480,3480,3102
|
|
20230825,110500,363807620,3475,3480,3480,3475,1230
|
|
20230825,110400,359533120,3475,3480,3490,3475,1428
|
|
20230825,110300,354567025,3495,3495,3495,3495,5
|
|
20230825,110200,354549550,3485,3480,3485,3480,1302
|
|
20230825,110100,350018580,3480,3500,3500,3480,1686
|
|
20230825,110000,344144250,3495,3495,3495,3490,651
|
|
20230825,105900,341870945,3500,3500,3500,3500,20
|
|
20230825,105800,341800945,3500,3500,3500,3495,719
|
|
20230825,105700,339285040,3500,3500,3500,3500,38
|
|
20230825,105600,339152040,3500,3500,3500,3500,38
|
|
20230825,105500,339019040,3515,3515,3515,3515,0
|
|
20230825,105400,339019040,3515,3515,3515,3500,102
|
|
20230825,105300,338662010,3495,3515,3515,3485,3582
|
|
20230825,105200,326157385,3495,3505,3515,3495,1369
|
|
20230825,105100,321366260,3500,3510,3510,3500,432
|
|
20230825,105000,319852810,3510,3510,3510,3510,102
|
|
20230825,104900,319494790,3520,3520,3520,3520,0
|
|
20230825,104800,319494790,3520,3520,3520,3520,1
|
|
20230825,104700,319491270,3500,3525,3525,3500,4961
|
|
20230825,104600,302126335,3505,3505,3505,3505,498
|
|
20230825,104500,300380845,3515,3515,3515,3515,2
|
|
20230825,104400,300373815,3520,3520,3520,3520,1
|
|
20230825,104300,300370295,3500,3505,3505,3500,250
|
|
20230825,104200,299494845,3520,3520,3520,3520,1
|
|
20230825,104100,299491325,3515,3510,3515,3505,1001
|
|
20230825,104000,295981705,3515,3510,3515,3510,101
|
|
20230825,103900,295627190,3510,3510,3510,3510,2
|
|
20230825,103800,295620170,3520,3520,3525,3520,2254
|
|
20230825,103700,287686085,3520,3520,3520,3520,584
|
|
20230825,103600,285630405,3520,3520,3520,3520,1
|
|
20230825,103500,285626885,3520,3520,3520,3520,0
|
|
20230825,103400,285626885,3520,3520,3520,3520,41
|
|
20230825,103300,285482565,3515,3515,3515,3515,5
|
|
20230825,103200,285464990,3515,3515,3515,3515,113
|
|
20230825,103100,285067795,3505,3505,3505,3500,641
|
|
20230825,103000,282821720,3505,3510,3510,3505,800
|
|
20230825,102900,280017620,3510,3515,3515,3510,8
|
|
20230825,102800,279989535,3515,3515,3515,3515,203
|
|
20230825,102700,279275990,3515,3515,3515,3515,503
|
|
20230825,102600,277507945,3520,3520,3520,3520,0
|
|
20230825,102500,277507945,3520,3520,3520,3520,0
|
|
20230825,102400,277507945,3520,3520,3520,3520,0
|
|
20230825,102300,277507945,3520,3520,3520,3520,3
|
|
20230825,102200,277497385,3525,3525,3525,3525,0
|
|
20230825,102100,277497385,3525,3525,3525,3525,0
|
|
20230825,102000,277497385,3525,3525,3525,3525,1
|
|
20230825,101900,277493860,3515,3515,3515,3515,218
|
|
20230825,101800,276727590,3515,3515,3515,3515,0
|
|
20230825,101700,276727590,3515,3515,3515,3515,103
|
|
20230825,101600,276365545,3505,3505,3505,3505,3006
|
|
20230825,101500,265829515,3510,3510,3510,3510,171
|
|
20230825,101400,265229305,3515,3515,3515,3515,0
|
|
20230825,101300,265229305,3515,3515,3515,3515,50
|
|
20230825,101200,265053555,3510,3515,3515,3510,607
|
|
20230825,101100,262922485,3515,3520,3520,3515,150
|
|
20230825,101000,262395220,3520,3530,3530,3520,1249
|
|
20230825,100900,257996890,3530,3530,3530,3530,306
|
|
20230825,100800,256916710,3530,3525,3530,3525,83
|
|
20230825,100700,256624080,3530,3540,3540,3525,227
|
|
20230825,100600,255823015,3540,3530,3540,3530,1439
|
|
20230825,100500,250739040,3520,3505,3520,3500,1513
|
|
20230825,100400,245419270,3500,3515,3515,3500,2480
|
|
20230825,100300,236723120,3520,3520,3520,3520,0
|
|
20230825,100200,236723120,3520,3520,3520,3510,1126
|
|
20230825,100100,232760015,3520,3520,3520,3520,0
|
|
20230825,100000,232760015,3520,3520,3520,3520,12
|
|
20230825,095900,232717775,3505,3510,3510,3505,420
|
|
20230825,095800,231245385,3510,3510,3510,3510,0
|
|
20230825,095700,231245385,3510,3510,3510,3510,60
|
|
20230825,095600,231034785,3525,3525,3525,3515,112
|
|
20230825,095500,230641085,3510,3515,3515,3510,948
|
|
20230825,095400,227313170,3520,3520,3520,3520,4250
|
|
20230825,095300,212353170,3530,3525,3530,3525,2
|
|
20230825,095200,212346115,3520,3525,3525,3520,435
|
|
20230825,095100,210814555,3525,3545,3545,3525,162
|
|
20230825,095000,210242675,3525,3520,3525,3520,313
|
|
20230825,094900,209140885,3520,3520,3520,3520,1
|
|
20230825,094800,209137365,3510,3500,3510,3495,4846
|
|
20230825,094700,192152135,3500,3500,3500,3500,721
|
|
20230825,094600,189628635,3490,3480,3490,3480,1579
|
|
20230825,094500,184119625,3485,3490,3490,3485,570
|
|
20230825,094400,182133130,3490,3490,3490,3490,303
|
|
20230825,094300,181075660,3505,3505,3505,3505,0
|
|
20230825,094200,181075660,3505,3505,3505,3505,0
|
|
20230825,094100,181075660,3505,3505,3505,3505,100
|
|
20230825,094000,180725160,3485,3500,3500,3485,1610
|
|
20230825,093900,175109220,3500,3490,3500,3490,506
|
|
20230825,093800,173343220,3500,3500,3505,3495,459
|
|
20230825,093700,171738860,3500,3500,3500,3500,64
|
|
20230825,093600,171514860,3495,3505,3505,3495,717
|
|
20230825,093500,169005500,3505,3500,3505,3500,6
|
|
20230825,093400,168984485,3505,3505,3510,3505,655
|
|
20230825,093300,166688695,3505,3505,3505,3505,1
|
|
20230825,093200,166685190,3505,3495,3505,3495,346
|
|
20230825,093100,165474675,3500,3500,3500,3490,2542
|
|
20230825,093000,156600365,3510,3510,3510,3510,857
|
|
20230825,092900,153592295,3520,3520,3520,3510,1592
|
|
20230825,092800,148003965,3520,3520,3520,3520,0
|
|
20230825,092700,148003965,3520,3520,3520,3515,27
|
|
20230825,092600,147908990,3515,3520,3520,3515,12
|
|
20230825,092500,147866805,3520,3520,3520,3520,500
|
|
20230825,092400,146106805,3520,3520,3520,3520,42
|
|
20230825,092300,145958965,3525,3525,3525,3525,3467
|
|
20230825,092200,133737790,3525,3540,3540,3525,5438
|
|
20230825,092100,114556575,3535,3540,3540,3535,44
|
|
20230825,092000,114401020,3540,3545,3545,3540,187
|
|
20230825,091900,113738310,3530,3530,3530,3530,255
|
|
20230825,091800,112838160,3530,3525,3530,3525,1423
|
|
20230825,091700,107818275,3525,3525,3525,3525,200
|
|
20230825,091600,107113275,3520,3510,3520,3495,7995
|
|
20230825,091500,79101235,3510,3510,3510,3510,125
|
|
20230825,091400,78662485,3510,3510,3510,3510,34
|
|
20230825,091300,78543145,3510,3515,3515,3505,272
|
|
20230825,091200,77588710,3520,3520,3520,3515,461
|
|
20230825,091100,75966125,3520,3520,3520,3520,0
|
|
20230825,091000,75966125,3520,3520,3520,3520,18
|
|
20230825,090900,75902765,3510,3510,3510,3510,127
|
|
20230825,090800,75456995,3525,3525,3525,3525,14
|
|
20230825,090700,75407645,3525,3495,3525,3495,1602
|
|
20230825,090600,69790585,3470,3515,3515,3455,9467
|
|
20230825,090500,36816825,3525,3525,3525,3525,201
|
|
20230825,090400,36108300,3525,3530,3530,3525,267
|
|
20230825,090300,35166645,3530,3535,3560,3530,1878
|
|
20230825,090200,28523610,3500,3485,3500,3485,2597
|
|
20230825,090100,19458485,3485,3500,3500,3485,2732
|
|
20230825,090000,9924830,3500,3490,3515,3490,2839
|