613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191000,1040364730,3610,3610,3610,3610,12531
|
|
20230825,190900,1040364730,3610,3610,3610,3610,0
|
|
20230825,190800,1040364730,3610,3610,3610,3610,0
|
|
20230825,190700,1040364730,3610,3610,3610,3610,0
|
|
20230825,190600,1040364730,3610,3610,3610,3610,0
|
|
20230825,190500,1040364730,3610,3610,3610,3610,0
|
|
20230825,190400,1040364730,3610,3610,3610,3610,0
|
|
20230825,190300,1040364730,3610,3610,3610,3610,0
|
|
20230825,190200,1040364730,3610,3610,3610,3610,0
|
|
20230825,190100,1040364730,3610,3610,3610,3610,0
|
|
20230825,190000,1040364730,3610,3610,3610,3610,0
|
|
20230825,185900,1040364730,3610,3610,3610,3610,0
|
|
20230825,185800,1040364730,3610,3610,3610,3610,0
|
|
20230825,185700,1040364730,3610,3610,3610,3610,0
|
|
20230825,185600,1040364730,3610,3610,3610,3610,0
|
|
20230825,185500,1040364730,3610,3610,3610,3610,0
|
|
20230825,185400,1040364730,3610,3610,3610,3610,0
|
|
20230825,185300,1040364730,3610,3610,3610,3610,0
|
|
20230825,185200,1040364730,3610,3610,3610,3610,0
|
|
20230825,185100,1040364730,3610,3610,3610,3610,0
|
|
20230825,185000,1040364730,3610,3610,3610,3610,0
|
|
20230825,184900,1040364730,3610,3610,3610,3610,0
|
|
20230825,184800,1040364730,3610,3610,3610,3610,0
|
|
20230825,184700,1040364730,3610,3610,3610,3610,0
|
|
20230825,184600,1040364730,3610,3610,3610,3610,0
|
|
20230825,184500,1040364730,3610,3610,3610,3610,0
|
|
20230825,184400,1040364730,3610,3610,3610,3610,0
|
|
20230825,184300,1040364730,3610,3610,3610,3610,0
|
|
20230825,184200,1040364730,3610,3610,3610,3610,0
|
|
20230825,184100,1040364730,3610,3610,3610,3610,0
|
|
20230825,184000,1040364730,3610,3610,3610,3610,12531
|
|
20230825,183900,1040364730,3610,3610,3610,3610,0
|
|
20230825,183800,1040364730,3610,3610,3610,3610,0
|
|
20230825,183700,1040364730,3610,3610,3610,3610,0
|
|
20230825,183600,1040364730,3610,3610,3610,3610,0
|
|
20230825,183500,1040364730,3610,3610,3610,3610,0
|
|
20230825,183400,1040364730,3610,3610,3610,3610,0
|
|
20230825,183300,1040364730,3610,3610,3610,3610,0
|
|
20230825,183200,1040364730,3610,3610,3610,3610,0
|
|
20230825,183100,1040364730,3610,3610,3610,3610,0
|
|
20230825,183000,1040364730,3610,3610,3610,3610,0
|
|
20230825,182900,1040364730,3610,3610,3610,3610,0
|
|
20230825,182800,1040364730,3610,3610,3610,3610,0
|
|
20230825,182700,1040364730,3610,3610,3610,3610,0
|
|
20230825,182600,1040364730,3610,3610,3610,3610,0
|
|
20230825,182500,1040364730,3610,3610,3610,3610,0
|
|
20230825,182400,1040364730,3610,3610,3610,3610,0
|
|
20230825,182300,1040364730,3610,3610,3610,3610,0
|
|
20230825,182200,1040364730,3610,3610,3610,3610,0
|
|
20230825,182100,1040364730,3610,3610,3610,3610,0
|
|
20230825,182000,1040364730,3610,3610,3610,3610,0
|
|
20230825,181900,1040364730,3610,3610,3610,3610,0
|
|
20230825,181800,1040364730,3610,3610,3610,3610,0
|
|
20230825,181700,1040364730,3610,3610,3610,3610,0
|
|
20230825,181600,1040364730,3610,3610,3610,3610,0
|
|
20230825,181500,1040364730,3610,3610,3610,3610,0
|
|
20230825,181400,1040364730,3610,3610,3610,3610,0
|
|
20230825,181300,1040364730,3610,3610,3610,3610,0
|
|
20230825,181200,1040364730,3610,3610,3610,3610,0
|
|
20230825,181100,1040364730,3610,3610,3610,3610,0
|
|
20230825,181000,1040364730,3610,3610,3610,3610,12531
|
|
20230825,180900,1040364730,3610,3610,3610,3610,0
|
|
20230825,180800,1040364730,3610,3610,3610,3610,0
|
|
20230825,180700,1040364730,3610,3610,3610,3610,0
|
|
20230825,180600,1040364730,3610,3610,3610,3610,0
|
|
20230825,180500,1040364730,3610,3610,3610,3610,0
|
|
20230825,180400,1040364730,3610,3610,3610,3610,0
|
|
20230825,180300,1040364730,3610,3610,3610,3610,0
|
|
20230825,180200,1040364730,3610,3610,3610,3610,0
|
|
20230825,180100,1040364730,3610,3610,3610,3610,0
|
|
20230825,180000,1040364730,3610,3610,3610,3610,0
|
|
20230825,175900,1040364730,3610,3610,3610,3610,0
|
|
20230825,175800,1040364730,3610,3610,3610,3610,0
|
|
20230825,175700,1040364730,3610,3610,3610,3610,0
|
|
20230825,175600,1040364730,3610,3610,3610,3610,0
|
|
20230825,175500,1040364730,3610,3610,3610,3610,0
|
|
20230825,175400,1040364730,3610,3610,3610,3610,0
|
|
20230825,175300,1040364730,3610,3610,3610,3610,0
|
|
20230825,175200,1040364730,3610,3610,3610,3610,0
|
|
20230825,175100,1040364730,3610,3610,3610,3610,0
|
|
20230825,175000,1040364730,3610,3610,3610,3610,0
|
|
20230825,174900,1040364730,3610,3610,3610,3610,0
|
|
20230825,174800,1040364730,3610,3610,3610,3610,0
|
|
20230825,174700,1040364730,3610,3610,3610,3610,0
|
|
20230825,174600,1040364730,3610,3610,3610,3610,0
|
|
20230825,174500,1040364730,3610,3610,3610,3610,0
|
|
20230825,174400,1040364730,3610,3610,3610,3610,0
|
|
20230825,174300,1040364730,3610,3610,3610,3610,0
|
|
20230825,174200,1040364730,3610,3610,3610,3610,0
|
|
20230825,174100,1040364730,3610,3610,3610,3610,0
|
|
20230825,174000,1040364730,3610,3610,3610,3610,12531
|
|
20230825,173900,1040364730,3610,3610,3610,3610,0
|
|
20230825,173800,1040364730,3610,3610,3610,3610,0
|
|
20230825,173700,1040364730,3610,3610,3610,3610,0
|
|
20230825,173600,1040364730,3610,3610,3610,3610,0
|
|
20230825,173500,1040364730,3610,3610,3610,3610,0
|
|
20230825,173400,1040364730,3610,3610,3610,3610,0
|
|
20230825,173300,1040364730,3610,3610,3610,3610,0
|
|
20230825,173200,1040364730,3610,3610,3610,3610,0
|
|
20230825,173100,1040364730,3610,3610,3610,3610,0
|
|
20230825,173000,1040364730,3610,3610,3610,3610,0
|
|
20230825,172900,1040364730,3610,3610,3610,3610,0
|
|
20230825,172800,1040364730,3610,3610,3610,3610,0
|
|
20230825,172700,1040364730,3610,3610,3610,3610,0
|
|
20230825,172600,1040364730,3610,3610,3610,3610,0
|
|
20230825,172500,1040364730,3610,3610,3610,3610,0
|
|
20230825,172400,1040364730,3610,3610,3610,3610,0
|
|
20230825,172300,1040364730,3610,3610,3610,3610,0
|
|
20230825,172200,1040364730,3610,3610,3610,3610,0
|
|
20230825,172100,1040364730,3610,3610,3610,3610,0
|
|
20230825,172000,1040364730,3610,3610,3610,3610,0
|
|
20230825,171900,1040364730,3610,3610,3610,3610,0
|
|
20230825,171800,1040364730,3610,3610,3610,3610,0
|
|
20230825,171700,1040364730,3610,3610,3610,3610,0
|
|
20230825,171600,1040364730,3610,3610,3610,3610,0
|
|
20230825,171500,1040364730,3610,3610,3610,3610,0
|
|
20230825,171400,1040364730,3610,3610,3610,3610,0
|
|
20230825,171300,1040364730,3610,3610,3610,3610,0
|
|
20230825,171200,1040364730,3610,3610,3610,3610,0
|
|
20230825,171100,1040364730,3610,3610,3610,3610,0
|
|
20230825,171000,1040364730,3610,3610,3610,3610,12531
|
|
20230825,170900,1040364730,3610,3610,3610,3610,0
|
|
20230825,170800,1040364730,3610,3610,3610,3610,0
|
|
20230825,170700,1040364730,3610,3610,3610,3610,0
|
|
20230825,170600,1040364730,3610,3610,3610,3610,0
|
|
20230825,170500,1040364730,3610,3610,3610,3610,0
|
|
20230825,170400,1040364730,3610,3610,3610,3610,0
|
|
20230825,170300,1040364730,3610,3610,3610,3610,0
|
|
20230825,170200,1040364730,3610,3610,3610,3610,0
|
|
20230825,170100,1040364730,3610,3610,3610,3610,0
|
|
20230825,170000,1040364730,3610,3610,3610,3610,0
|
|
20230825,165900,1040364730,3610,3610,3610,3610,0
|
|
20230825,165800,1040364730,3610,3610,3610,3610,0
|
|
20230825,165700,1040364730,3610,3610,3610,3610,0
|
|
20230825,165600,1040364730,3610,3610,3610,3610,0
|
|
20230825,165500,1040364730,3610,3610,3610,3610,0
|
|
20230825,165400,1040364730,3610,3610,3610,3610,0
|
|
20230825,165300,1040364730,3610,3610,3610,3610,0
|
|
20230825,165200,1040364730,3610,3610,3610,3610,0
|
|
20230825,165100,1040364730,3610,3610,3610,3610,0
|
|
20230825,165000,1040364730,3610,3610,3610,3610,0
|
|
20230825,164900,1040364730,3610,3610,3610,3610,0
|
|
20230825,164800,1040364730,3610,3610,3610,3610,0
|
|
20230825,164700,1040364730,3610,3610,3610,3610,0
|
|
20230825,164600,1040364730,3610,3610,3610,3610,0
|
|
20230825,164500,1040364730,3610,3610,3610,3610,0
|
|
20230825,164400,1040364730,3610,3610,3610,3610,0
|
|
20230825,164300,1040364730,3610,3610,3610,3610,0
|
|
20230825,164200,1040364730,3610,3610,3610,3610,0
|
|
20230825,164100,1040364730,3610,3610,3610,3610,0
|
|
20230825,164000,1040364730,3610,3610,3610,3610,12531
|
|
20230825,163900,1040364730,3610,3610,3610,3610,0
|
|
20230825,163800,1040364730,3610,3610,3610,3610,0
|
|
20230825,163700,1040364730,3610,3610,3610,3610,0
|
|
20230825,163600,1040364730,3610,3610,3610,3610,0
|
|
20230825,163500,1040364730,3610,3610,3610,3610,0
|
|
20230825,163400,1040364730,3610,3610,3610,3610,0
|
|
20230825,163300,1040364730,3610,3610,3610,3610,0
|
|
20230825,163200,1040364730,3610,3610,3610,3610,0
|
|
20230825,163100,1040364730,3610,3610,3610,3610,0
|
|
20230825,163000,1040364730,3610,3610,3610,3610,0
|
|
20230825,162900,1040364730,3610,3610,3610,3610,0
|
|
20230825,162800,1040364730,3610,3610,3610,3610,0
|
|
20230825,162700,1040364730,3610,3610,3610,3610,0
|
|
20230825,162600,1040364730,3610,3610,3610,3610,0
|
|
20230825,162500,1040364730,3610,3610,3610,3610,0
|
|
20230825,162400,1040364730,3610,3610,3610,3610,0
|
|
20230825,162300,1040364730,3610,3610,3610,3610,0
|
|
20230825,162200,1040364730,3610,3610,3610,3610,0
|
|
20230825,162100,1040364730,3610,3610,3610,3610,0
|
|
20230825,162000,1040364730,3610,3610,3610,3610,0
|
|
20230825,161900,1040364730,3610,3610,3610,3610,0
|
|
20230825,161800,1040364730,3610,3610,3610,3610,0
|
|
20230825,161700,1040364730,3610,3610,3610,3610,0
|
|
20230825,161600,1040364730,3610,3610,3610,3610,0
|
|
20230825,161500,1040364730,3610,3610,3610,3610,0
|
|
20230825,161400,1040364730,3610,3610,3610,3610,0
|
|
20230825,161300,1040364730,3610,3610,3610,3610,0
|
|
20230825,161200,1040364730,3610,3610,3610,3610,0
|
|
20230825,161100,1040364730,3610,3610,3610,3610,0
|
|
20230825,161000,1040364730,3610,3610,3610,3610,12531
|
|
20230825,160900,1040364730,3610,3610,3610,3610,0
|
|
20230825,160800,1040364730,3610,3610,3610,3610,0
|
|
20230825,160700,1040364730,3610,3610,3610,3610,0
|
|
20230825,160600,1040364730,3610,3610,3610,3610,0
|
|
20230825,160500,1040364730,3610,3610,3610,3610,0
|
|
20230825,160400,1040364730,3610,3610,3610,3610,0
|
|
20230825,160300,1040364730,3610,3610,3610,3610,0
|
|
20230825,160200,1040364730,3610,3610,3610,3610,0
|
|
20230825,160100,1040364730,3610,3610,3610,3610,0
|
|
20230825,160000,1040364730,3610,3610,3610,3610,0
|
|
20230825,155900,1040364730,3610,3610,3610,3610,0
|
|
20230825,155800,1040364730,3610,3610,3610,3610,0
|
|
20230825,155700,1040364730,3610,3610,3610,3610,0
|
|
20230825,155600,1040364730,3610,3610,3610,3610,0
|
|
20230825,155500,1040364730,3610,3610,3610,3610,0
|
|
20230825,155400,1040364730,3610,3610,3610,3610,0
|
|
20230825,155300,1040364730,3610,3610,3610,3610,0
|
|
20230825,155200,1040364730,3610,3610,3610,3610,0
|
|
20230825,155100,1040364730,3610,3610,3610,3610,0
|
|
20230825,155000,1040364730,3610,3610,3610,3610,0
|
|
20230825,154900,1040364730,3610,3610,3610,3610,0
|
|
20230825,154800,1040364730,3610,3610,3610,3610,0
|
|
20230825,154700,1040364730,3610,3610,3610,3610,0
|
|
20230825,154600,1040364730,3610,3610,3610,3610,0
|
|
20230825,154500,1040364730,3610,3610,3610,3610,0
|
|
20230825,154400,1040364730,3610,3610,3610,3610,0
|
|
20230825,154300,1040364730,3610,3610,3610,3610,0
|
|
20230825,154200,1040364730,3610,3610,3610,3610,0
|
|
20230825,154100,1040364730,3610,3610,3610,3610,0
|
|
20230825,154000,1040364730,3610,3610,3610,3610,12531
|
|
20230825,153900,1040364730,3610,3610,3610,3610,0
|
|
20230825,153800,1040364730,3610,3610,3610,3610,0
|
|
20230825,153700,1040364730,3610,3610,3610,3610,0
|
|
20230825,153600,1040364730,3610,3610,3610,3610,0
|
|
20230825,153500,1040364730,3610,3610,3610,3610,0
|
|
20230825,153400,1040364730,3610,3610,3610,3610,0
|
|
20230825,153300,1040364730,3610,3610,3610,3610,0
|
|
20230825,153200,1040364730,3610,3610,3610,3610,0
|
|
20230825,153100,1040364730,3610,3610,3610,3610,0
|
|
20230825,153000,1040364730,3610,3610,3610,3610,12531
|
|
20230825,152900,995127820,3620,3620,3620,3620,0
|
|
20230825,152800,995127820,3620,3620,3620,3620,0
|
|
20230825,152700,995127820,3620,3620,3620,3620,0
|
|
20230825,152600,995127820,3620,3620,3620,3620,0
|
|
20230825,152500,995127820,3620,3620,3620,3620,0
|
|
20230825,152400,995127820,3620,3620,3620,3620,0
|
|
20230825,152300,995127820,3620,3620,3620,3620,0
|
|
20230825,152200,995127820,3620,3620,3620,3620,0
|
|
20230825,152100,995127820,3620,3620,3620,3620,0
|
|
20230825,152000,995127820,3620,3620,3620,3620,0
|
|
20230825,151900,995127820,3620,3620,3620,3615,1736
|
|
20230825,151800,988847310,3625,3625,3625,3620,1202
|
|
20230825,151700,984495745,3625,3625,3625,3625,338
|
|
20230825,151600,983270495,3620,3625,3625,3620,2508
|
|
20230825,151500,974186525,3625,3625,3625,3620,570
|
|
20230825,151400,972121360,3625,3625,3625,3620,590
|
|
20230825,151300,969985215,3625,3620,3625,3615,2555
|
|
20230825,151200,960736160,3620,3625,3630,3620,1090
|
|
20230825,151100,956787915,3630,3625,3630,3625,2120
|
|
20230825,151000,949100410,3625,3625,3625,3625,4053
|
|
20230825,150900,934408285,3625,3620,3625,3620,1176
|
|
20230825,150800,930147015,3620,3625,3630,3620,3207
|
|
20230825,150700,918522645,3625,3620,3625,3615,5213
|
|
20230825,150600,899653735,3620,3625,3625,3620,1630
|
|
20230825,150500,893746475,3630,3625,3630,3625,80
|
|
20230825,150400,893456455,3620,3630,3630,3620,3153
|
|
20230825,150300,882042550,3630,3630,3630,3620,282
|
|
20230825,150200,881021210,3635,3620,3640,3620,603
|
|
20230825,150100,878836755,3620,3640,3640,3620,1049
|
|
20230825,150000,875034850,3640,3640,3640,3640,8
|
|
20230825,145900,875005730,3640,3640,3640,3640,681
|
|
20230825,145800,872526890,3640,3640,3640,3640,0
|
|
20230825,145700,872526890,3640,3640,3640,3640,1
|
|
20230825,145600,872523250,3640,3640,3640,3640,11
|
|
20230825,145500,872483210,3640,3635,3645,3635,171
|
|
20230825,145400,871861165,3645,3635,3645,3635,889
|
|
20230825,145300,868629640,3635,3625,3635,3625,296
|
|
20230825,145200,867556630,3635,3635,3635,3635,54
|
|
20230825,145100,867360340,3640,3640,3640,3625,102
|
|
20230825,145000,866990285,3625,3625,3640,3625,1217
|
|
20230825,144900,862575435,3625,3640,3640,3625,704
|
|
20230825,144800,860021740,3645,3640,3645,3640,1002
|
|
20230825,144700,856374450,3645,3645,3645,3645,0
|
|
20230825,144600,856374450,3645,3645,3645,3645,13
|
|
20230825,144500,856327065,3645,3645,3645,3645,0
|
|
20230825,144400,856327065,3645,3645,3645,3645,0
|
|
20230825,144300,856327065,3645,3645,3645,3645,0
|
|
20230825,144200,856327065,3645,3630,3645,3620,570
|
|
20230825,144100,854258580,3630,3630,3645,3630,1137
|
|
20230825,144000,850131030,3645,3625,3645,3625,1001
|
|
20230825,143900,846502385,3645,3625,3645,3625,950
|
|
20230825,143800,843058235,3645,3645,3645,3645,3
|
|
20230825,143700,843047300,3650,3625,3650,3625,2575
|
|
20230825,143600,833712900,3650,3650,3650,3650,0
|
|
20230825,143500,833712900,3650,3650,3650,3650,1
|
|
20230825,143400,833709250,3650,3630,3650,3630,57
|
|
20230825,143300,833502320,3650,3650,3650,3650,0
|
|
20230825,143200,833502320,3650,3630,3650,3625,4596
|
|
20230825,143100,816831235,3650,3635,3650,3630,11
|
|
20230825,143000,816791280,3650,3630,3650,3630,120
|
|
20230825,142900,816355300,3650,3630,3650,3625,3116
|
|
20230825,142800,805038795,3635,3640,3640,3635,1480
|
|
20230825,142700,799658795,3640,3655,3655,3640,8741
|
|
20230825,142600,767798840,3655,3655,3655,3655,106
|
|
20230825,142500,767411410,3655,3660,3660,3655,685
|
|
20230825,142400,764906310,3675,3675,3675,3675,0
|
|
20230825,142300,764906310,3675,3655,3680,3655,454
|
|
20230825,142200,763242385,3665,3665,3665,3665,150
|
|
20230825,142100,762692635,3680,3680,3680,3680,1
|
|
20230825,142000,762688955,3670,3670,3670,3670,1
|
|
20230825,141900,762685285,3680,3680,3680,3665,965
|
|
20230825,141800,759148530,3665,3670,3680,3665,2541
|
|
20230825,141700,749824975,3670,3660,3670,3660,1507
|
|
20230825,141600,744309325,3670,3660,3670,3660,81
|
|
20230825,141500,744012850,3660,3660,3660,3660,900
|
|
20230825,141400,740718850,3660,3660,3660,3660,0
|
|
20230825,141300,740718850,3660,3660,3660,3660,52
|
|
20230825,141200,740528530,3660,3650,3660,3650,108
|
|
20230825,141100,740134320,3660,3660,3660,3660,1
|
|
20230825,141000,740130660,3650,3650,3650,3650,300
|
|
20230825,140900,739035660,3660,3655,3660,3655,19
|
|
20230825,140800,738966210,3655,3655,3655,3655,5
|
|
20230825,140700,738947935,3655,3655,3655,3655,42
|
|
20230825,140600,738794425,3660,3655,3660,3655,10
|
|
20230825,140500,738757870,3660,3660,3660,3660,1
|
|
20230825,140400,738754210,3660,3660,3660,3660,1
|
|
20230825,140300,738750550,3650,3650,3660,3650,2570
|
|
20230825,140200,729370040,3660,3650,3660,3650,3
|
|
20230825,140100,729359080,3660,3660,3660,3660,0
|
|
20230825,140000,729359080,3660,3650,3660,3650,1332
|
|
20230825,135900,724497265,3650,3650,3650,3650,1
|
|
20230825,135800,724493615,3650,3650,3650,3650,0
|
|
20230825,135700,724493615,3650,3650,3650,3650,0
|
|
20230825,135600,724493615,3650,3655,3660,3650,1800
|
|
20230825,135500,717923585,3650,3650,3650,3650,205
|
|
20230825,135400,717175335,3650,3650,3650,3645,2249
|
|
20230825,135300,708977680,3650,3650,3650,3645,873
|
|
20230825,135200,705793730,3650,3650,3650,3650,2100
|
|
20230825,135100,698128730,3655,3660,3660,3655,1003
|
|
20230825,135000,694462760,3655,3660,3660,3655,1001
|
|
20230825,134900,690804100,3655,3655,3655,3655,0
|
|
20230825,134800,690804100,3655,3655,3655,3655,741
|
|
20230825,134700,688095745,3665,3660,3665,3660,2
|
|
20230825,134600,688088420,3650,3655,3655,3650,101
|
|
20230825,134500,687719365,3665,3665,3665,3665,980
|
|
20230825,134400,684127665,3665,3665,3665,3665,0
|
|
20230825,134300,684127665,3665,3665,3665,3665,1
|
|
20230825,134200,684124000,3665,3665,3665,3665,0
|
|
20230825,134100,684124000,3665,3655,3665,3655,2
|
|
20230825,134000,684116680,3665,3660,3665,3660,7
|
|
20230825,133900,684091055,3660,3660,3660,3660,0
|
|
20230825,133800,684091055,3660,3660,3660,3660,0
|
|
20230825,133700,684091055,3660,3655,3660,3655,12
|
|
20230825,133600,684047190,3665,3655,3665,3655,21
|
|
20230825,133500,683970405,3660,3660,3665,3660,274
|
|
20230825,133400,682967560,3660,3665,3665,3655,162
|
|
20230825,133300,682374665,3665,3665,3665,3665,0
|
|
20230825,133200,682374665,3665,3665,3665,3665,10
|
|
20230825,133100,682338015,3665,3665,3665,3665,176
|
|
20230825,133000,681692975,3665,3665,3665,3665,1
|
|
20230825,132900,681689310,3665,3665,3665,3665,0
|
|
20230825,132800,681689310,3665,3665,3665,3665,1
|
|
20230825,132700,681685645,3665,3665,3665,3665,0
|
|
20230825,132600,681685645,3665,3665,3665,3665,0
|
|
20230825,132500,681685645,3665,3665,3665,3665,8
|
|
20230825,132400,681656325,3665,3665,3665,3665,0
|
|
20230825,132300,681656325,3665,3665,3665,3665,14
|
|
20230825,132200,681605015,3665,3665,3665,3665,0
|
|
20230825,132100,681605015,3665,3665,3665,3665,1
|
|
20230825,132000,681601350,3665,3665,3665,3665,4
|
|
20230825,131900,681586690,3665,3665,3665,3665,43
|
|
20230825,131800,681429095,3665,3655,3665,3650,346
|
|
20230825,131700,680165330,3660,3665,3665,3660,886
|
|
20230825,131600,676920740,3655,3660,3660,3655,274
|
|
20230825,131500,675918180,3665,3665,3665,3665,4
|
|
20230825,131400,675903520,3665,3665,3665,3665,0
|
|
20230825,131300,675903520,3665,3665,3665,3665,0
|
|
20230825,131200,675903520,3665,3665,3665,3660,1152
|
|
20230825,131100,671687145,3665,3665,3665,3665,12
|
|
20230825,131000,671643165,3665,3665,3665,3665,40
|
|
20230825,130900,671496565,3665,3665,3665,3665,10
|
|
20230825,130800,671459915,3665,3660,3665,3660,323
|
|
20230825,130700,670277725,3660,3660,3660,3660,30
|
|
20230825,130600,670167925,3660,3660,3660,3660,0
|
|
20230825,130500,670167925,3660,3660,3660,3660,2
|
|
20230825,130400,670160605,3650,3650,3660,3650,57
|
|
20230825,130300,669952545,3650,3650,3650,3650,46
|
|
20230825,130200,669784645,3660,3660,3660,3660,0
|
|
20230825,130100,669784645,3660,3650,3660,3650,3421
|
|
20230825,130000,657297970,3650,3650,3660,3650,804
|
|
20230825,125900,654363360,3660,3660,3660,3660,1
|
|
20230825,125800,654359700,3650,3650,3650,3650,1431
|
|
20230825,125700,649136550,3660,3655,3660,3655,937
|
|
20230825,125600,645711810,3665,3660,3665,3655,1130
|
|
20230825,125500,641576030,3665,3665,3665,3665,30
|
|
20230825,125400,641466080,3665,3665,3665,3665,0
|
|
20230825,125300,641466080,3665,3665,3665,3665,1
|
|
20230825,125200,641462415,3665,3665,3665,3665,163
|
|
20230825,125100,640865020,3665,3665,3665,3665,163
|
|
20230825,125000,640267625,3665,3665,3665,3665,55
|
|
20230825,124900,640066050,3665,3665,3665,3665,2
|
|
20230825,124800,640058720,3665,3665,3665,3665,397
|
|
20230825,124700,638603715,3665,3665,3665,3665,55
|
|
20230825,124600,638402140,3665,3665,3665,3665,13
|
|
20230825,124500,638354495,3665,3655,3665,3655,28
|
|
20230825,124400,638252145,3655,3655,3655,3655,242
|
|
20230825,124300,637367635,3645,3645,3645,3645,175
|
|
20230825,124200,636729760,3655,3650,3655,3645,1801
|
|
20230825,124100,630164880,3655,3655,3655,3655,101
|
|
20230825,124000,629795725,3650,3650,3650,3650,0
|
|
20230825,123900,629795725,3650,3650,3650,3650,747
|
|
20230825,123800,627069175,3650,3655,3655,3650,198
|
|
20230825,123700,626345850,3655,3655,3655,3655,55
|
|
20230825,123600,626144825,3665,3665,3665,3665,400
|
|
20230825,123500,624678825,3665,3665,3665,3665,0
|
|
20230825,123400,624678825,3665,3665,3665,3665,0
|
|
20230825,123300,624678825,3665,3665,3665,3665,0
|
|
20230825,123200,624678825,3665,3665,3665,3665,1
|
|
20230825,123100,624675160,3650,3655,3655,3650,300
|
|
20230825,123000,623580155,3650,3650,3650,3650,690
|
|
20230825,122900,621061655,3670,3670,3670,3670,0
|
|
20230825,122800,621061655,3670,3670,3670,3670,0
|
|
20230825,122700,621061655,3670,3670,3670,3665,102
|
|
20230825,122600,620687815,3650,3650,3650,3650,400
|
|
20230825,122500,619227815,3650,3650,3650,3650,505
|
|
20230825,122400,617384565,3650,3655,3655,3650,703
|
|
20230825,122300,614815115,3655,3655,3655,3655,129
|
|
20230825,122200,614343620,3670,3670,3670,3670,0
|
|
20230825,122100,614343620,3670,3650,3670,3650,24
|
|
20230825,122000,614255900,3645,3655,3655,3645,1581
|
|
20230825,121900,608489860,3650,3670,3670,3650,12974
|
|
20230825,121800,561005560,3675,3675,3675,3675,1
|
|
20230825,121700,561001885,3670,3670,3670,3670,411
|
|
20230825,121600,559493515,3675,3675,3675,3675,0
|
|
20230825,121500,559493515,3675,3675,3675,3675,0
|
|
20230825,121400,559493515,3675,3675,3675,3675,0
|
|
20230825,121300,559493515,3675,3675,3675,3675,5
|
|
20230825,121200,559475140,3680,3680,3680,3680,1
|
|
20230825,121100,559471460,3680,3675,3680,3670,135
|
|
20230825,121000,558975845,3685,3675,3685,3675,190
|
|
20230825,120900,558277570,3675,3675,3675,3675,0
|
|
20230825,120800,558277570,3675,3675,3675,3675,4
|
|
20230825,120700,558262870,3675,3675,3675,3675,1
|
|
20230825,120600,558259195,3675,3675,3675,3675,34
|
|
20230825,120500,558134245,3675,3685,3685,3675,14
|
|
20230825,120400,558082695,3685,3685,3685,3685,100
|
|
20230825,120300,557714195,3685,3685,3685,3685,3
|
|
20230825,120200,557703140,3685,3685,3685,3685,1
|
|
20230825,120100,557699455,3665,3665,3665,3665,0
|
|
20230825,120000,557699455,3665,3665,3665,3665,0
|
|
20230825,115900,557699455,3665,3665,3665,3665,0
|
|
20230825,115800,557699455,3665,3665,3665,3665,242
|
|
20230825,115700,556812525,3665,3665,3665,3665,82
|
|
20230825,115600,556511995,3665,3670,3670,3665,400
|
|
20230825,115500,555044635,3680,3680,3680,3680,0
|
|
20230825,115400,555044635,3680,3680,3680,3680,500
|
|
20230825,115300,553204635,3680,3680,3680,3665,2888
|
|
20230825,115200,542619370,3680,3680,3680,3680,930
|
|
20230825,115100,539196970,3680,3670,3680,3670,91
|
|
20230825,115000,538862990,3680,3680,3680,3680,0
|
|
20230825,114900,538862990,3680,3680,3680,3680,0
|
|
20230825,114800,538862990,3680,3680,3680,3680,0
|
|
20230825,114700,538862990,3680,3680,3680,3680,0
|
|
20230825,114600,538862990,3680,3680,3680,3680,12
|
|
20230825,114500,538818830,3680,3680,3680,3680,0
|
|
20230825,114400,538818830,3680,3680,3680,3680,0
|
|
20230825,114300,538818830,3680,3675,3680,3670,4694
|
|
20230825,114200,521591290,3680,3675,3680,3670,961
|
|
20230825,114100,518060860,3675,3680,3680,3675,1312
|
|
20230825,114000,513239200,3680,3680,3680,3680,733
|
|
20230825,113900,510541760,3680,3680,3680,3680,0
|
|
20230825,113800,510541760,3680,3680,3680,3680,1150
|
|
20230825,113700,506309760,3680,3680,3680,3680,5
|
|
20230825,113600,506291360,3680,3680,3680,3680,0
|
|
20230825,113500,506291360,3680,3680,3680,3680,0
|
|
20230825,113400,506291360,3680,3680,3680,3680,1
|
|
20230825,113300,506287680,3680,3680,3680,3680,300
|
|
20230825,113200,505183680,3685,3685,3685,3685,1
|
|
20230825,113100,505179995,3690,3690,3690,3690,0
|
|
20230825,113000,505179995,3690,3690,3690,3690,1
|
|
20230825,112900,505176305,3695,3695,3695,3695,0
|
|
20230825,112800,505176305,3695,3695,3695,3695,1
|
|
20230825,112700,505172610,3680,3695,3695,3680,2
|
|
20230825,112600,505165235,3700,3700,3700,3700,1
|
|
20230825,112500,505161535,3680,3695,3695,3680,300
|
|
20230825,112400,504055780,3695,3700,3700,3695,135
|
|
20230825,112300,503556430,3700,3700,3700,3700,14
|
|
20230825,112200,503504630,3685,3685,3685,3685,750
|
|
20230825,112100,500740880,3700,3690,3700,3685,1918
|
|
20230825,112000,493662505,3695,3695,3695,3695,1
|
|
20230825,111900,493658810,3690,3700,3700,3690,56
|
|
20230825,111800,493452110,3700,3700,3700,3700,0
|
|
20230825,111700,493452110,3700,3700,3700,3700,424
|
|
20230825,111600,491883310,3700,3700,3700,3700,100
|
|
20230825,111500,491513310,3700,3685,3700,3685,14
|
|
20230825,111400,491461555,3685,3700,3700,3685,155
|
|
20230825,111300,490888070,3700,3685,3700,3685,73
|
|
20230825,111200,490619050,3685,3685,3685,3685,1
|
|
20230825,111100,490615365,3675,3670,3675,3670,3155
|
|
20230825,111000,479026820,3675,3690,3690,3675,4636
|
|
20230825,110900,461959510,3690,3700,3700,3690,3148
|
|
20230825,110800,450320555,3705,3705,3705,3705,200
|
|
20230825,110700,449579555,3705,3705,3705,3700,11
|
|
20230825,110600,449538805,3705,3705,3705,3705,0
|
|
20230825,110500,449538805,3705,3705,3705,3705,320
|
|
20230825,110400,448353205,3705,3705,3705,3695,15
|
|
20230825,110300,448297670,3705,3705,3705,3705,1052
|
|
20230825,110200,444400010,3705,3705,3705,3705,10
|
|
20230825,110100,444362960,3705,3705,3705,3705,20
|
|
20230825,110000,444288860,3705,3705,3705,3680,1151
|
|
20230825,105900,440042525,3695,3700,3705,3695,1324
|
|
20230825,105800,435147630,3695,3690,3700,3690,1037
|
|
20230825,105700,431315190,3690,3690,3690,3680,1265
|
|
20230825,105600,426649340,3690,3680,3690,3680,189
|
|
20230825,105500,425952865,3685,3685,3685,3685,708
|
|
20230825,105400,423343885,3680,3685,3685,3680,718
|
|
20230825,105300,420698060,3680,3680,3680,3680,463
|
|
20230825,105200,418994220,3680,3680,3680,3680,2
|
|
20230825,105100,418986860,3675,3675,3675,3675,9
|
|
20230825,105000,418953785,3675,3675,3675,3675,20
|
|
20230825,104900,418880285,3675,3675,3675,3665,1030
|
|
20230825,104800,415105035,3680,3680,3680,3680,0
|
|
20230825,104700,415105035,3680,3680,3680,3670,455
|
|
20230825,104600,413435165,3670,3680,3680,3670,612
|
|
20230825,104500,411189010,3670,3670,3670,3670,581
|
|
20230825,104400,409056740,3665,3665,3665,3665,304
|
|
20230825,104300,407942580,3670,3670,3670,3670,0
|
|
20230825,104200,407942580,3670,3670,3670,3670,28
|
|
20230825,104100,407839820,3670,3670,3670,3670,0
|
|
20230825,104000,407839820,3670,3665,3670,3665,370
|
|
20230825,103900,406483765,3660,3660,3660,3660,0
|
|
20230825,103800,406483765,3660,3660,3665,3660,801
|
|
20230825,103700,403551425,3665,3665,3665,3665,10
|
|
20230825,103600,403514775,3680,3680,3680,3680,0
|
|
20230825,103500,403514775,3680,3680,3680,3680,10
|
|
20230825,103400,403477975,3675,3675,3675,3675,12
|
|
20230825,103300,403433875,3675,3680,3680,3660,653
|
|
20230825,103200,401042170,3665,3665,3665,3665,187
|
|
20230825,103100,400356815,3655,3655,3655,3655,2
|
|
20230825,103000,400349505,3665,3665,3665,3665,197
|
|
20230825,102900,399627500,3655,3665,3665,3655,531
|
|
20230825,102800,397684440,3665,3665,3665,3665,20
|
|
20230825,102700,397611140,3665,3660,3665,3660,1111
|
|
20230825,102600,393544875,3660,3660,3660,3660,0
|
|
20230825,102500,393544875,3660,3665,3665,3660,65
|
|
20230825,102400,393306655,3680,3680,3680,3680,0
|
|
20230825,102300,393306655,3680,3680,3680,3680,0
|
|
20230825,102200,393306655,3680,3660,3680,3660,2292
|
|
20230825,102100,384917915,3680,3680,3680,3680,2
|
|
20230825,102000,384910555,3660,3665,3665,3660,1300
|
|
20230825,101900,380152550,3685,3675,3685,3665,355
|
|
20230825,101800,378851095,3685,3685,3685,3685,0
|
|
20230825,101700,378851095,3685,3680,3685,3680,40
|
|
20230825,101600,378703890,3685,3685,3685,3675,21
|
|
20230825,101500,378626555,3670,3690,3690,3670,1055
|
|
20230825,101400,374752435,3695,3690,3695,3690,23
|
|
20230825,101300,374667560,3690,3690,3690,3685,112
|
|
20230825,101200,374254335,3695,3680,3695,3680,500
|
|
20230825,101100,372410160,3685,3685,3685,3685,1
|
|
20230825,101000,372406475,3670,3685,3690,3670,320
|
|
20230825,100900,371231110,3695,3695,3695,3695,1
|
|
20230825,100800,371227415,3675,3680,3680,3675,404
|
|
20230825,100700,369741285,3695,3695,3695,3695,0
|
|
20230825,100600,369741285,3695,3690,3700,3670,1948
|
|
20230825,100500,362569590,3700,3700,3700,3700,274
|
|
20230825,100400,361555790,3685,3700,3700,3685,505
|
|
20230825,100300,359690100,3700,3690,3700,3685,2025
|
|
20230825,100200,352204995,3685,3680,3685,3680,1253
|
|
20230825,100100,347590975,3680,3675,3680,3675,139
|
|
20230825,100000,347080145,3675,3675,3675,3675,38
|
|
20230825,095900,346940495,3675,3675,3675,3675,331
|
|
20230825,095800,345724070,3675,3675,3675,3675,155
|
|
20230825,095700,345154445,3675,3675,3675,3675,438
|
|
20230825,095600,343544795,3675,3670,3675,3670,331
|
|
20230825,095500,342329505,3660,3670,3670,3660,1718
|
|
20230825,095400,336025065,3665,3645,3670,3645,3157
|
|
20230825,095300,324493025,3645,3645,3645,3635,3455
|
|
20230825,095200,311919660,3650,3645,3650,3645,151
|
|
20230825,095100,311369260,3645,3650,3650,3645,517
|
|
20230825,095000,309482245,3650,3655,3655,3650,23
|
|
20230825,094900,309398235,3655,3645,3655,3645,620
|
|
20230825,094800,307134985,3645,3630,3650,3625,7606
|
|
20230825,094700,279450030,3645,3625,3650,3625,54
|
|
20230825,094600,279254140,3650,3650,3650,3625,224
|
|
20230825,094500,278441540,3650,3635,3650,3625,2534
|
|
20230825,094400,269250170,3650,3635,3650,3635,310
|
|
20230825,094300,268123290,3650,3625,3650,3625,31
|
|
20230825,094200,268010890,3650,3650,3650,3620,863
|
|
20230825,094100,264866535,3640,3650,3650,3640,375
|
|
20230825,094000,263499125,3650,3625,3650,3615,3148
|
|
20230825,093900,252090080,3620,3630,3635,3620,1531
|
|
20230825,093800,246545780,3630,3655,3655,3610,9306
|
|
20230825,093700,212853510,3625,3655,3655,3625,1857
|
|
20230825,093600,206114990,3625,3635,3640,3625,2001
|
|
20230825,093500,198844555,3640,3640,3640,3640,241
|
|
20230825,093400,197967315,3660,3660,3660,3660,300
|
|
20230825,093300,196869315,3660,3650,3660,3635,4189
|
|
20230825,093200,181603525,3655,3665,3665,3650,531
|
|
20230825,093100,179665140,3665,3655,3665,3655,598
|
|
20230825,093000,177479270,3655,3660,3665,3655,520
|
|
20230825,092900,175577265,3660,3660,3660,3660,101
|
|
20230825,092800,175207605,3660,3655,3660,3645,5925
|
|
20230825,092700,153562630,3660,3665,3665,3660,989
|
|
20230825,092600,149942560,3665,3670,3670,3665,11
|
|
20230825,092500,149902240,3665,3670,3670,3665,4
|
|
20230825,092400,149887575,3660,3660,3660,3655,2854
|
|
20230825,092300,139442065,3660,3680,3685,3660,1207
|
|
20230825,092200,135016810,3680,3680,3680,3680,136
|
|
20230825,092100,134516330,3685,3685,3685,3660,947
|
|
20230825,092000,131047520,3685,3685,3685,3685,1020
|
|
20230825,091900,127288820,3685,3685,3685,3670,38
|
|
20230825,091800,127148910,3685,3680,3685,3670,557
|
|
20230825,091700,125104020,3685,3685,3685,3670,303
|
|
20230825,091600,123991660,3685,3680,3685,3670,206
|
|
20230825,091500,123234600,3680,3675,3690,3675,458
|
|
20230825,091400,121548700,3680,3675,3680,3645,2655
|
|
20230825,091300,111838035,3680,3680,3680,3680,13
|
|
20230825,091200,111790195,3700,3675,3700,3655,4877
|
|
20230825,091100,93911850,3675,3675,3700,3675,37
|
|
20230825,091000,93775000,3705,3705,3705,3705,134
|
|
20230825,090900,93278530,3705,3700,3705,3700,156
|
|
20230825,090800,92700595,3670,3670,3700,3670,1475
|
|
20230825,090700,87248425,3680,3695,3695,3680,551
|
|
20230825,090600,85220240,3695,3690,3695,3680,32
|
|
20230825,090500,85102065,3690,3680,3695,3680,528
|
|
20230825,090400,83154470,3675,3650,3675,3650,6989
|
|
20230825,090300,57576650,3655,3660,3675,3655,292
|
|
20230825,090200,56508705,3660,3685,3685,3660,240
|
|
20230825,090100,55624485,3685,3660,3685,3650,4501
|
|
20230825,090000,39148545,3655,3650,3690,3650,10634
|