617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191400,1092395030,5460,5460,5460,5460,2994
|
|
20230825,191300,1092395030,5460,5460,5460,5460,0
|
|
20230825,191200,1092395030,5460,5460,5460,5460,0
|
|
20230825,191100,1092395030,5460,5460,5460,5460,0
|
|
20230825,191000,1092395030,5460,5460,5460,5460,0
|
|
20230825,190900,1092395030,5460,5460,5460,5460,0
|
|
20230825,190800,1092395030,5460,5460,5460,5460,0
|
|
20230825,190700,1092395030,5460,5460,5460,5460,0
|
|
20230825,190600,1092395030,5460,5460,5460,5460,0
|
|
20230825,190500,1092395030,5460,5460,5460,5460,0
|
|
20230825,190400,1092395030,5460,5460,5460,5460,0
|
|
20230825,190300,1092395030,5460,5460,5460,5460,0
|
|
20230825,190200,1092395030,5460,5460,5460,5460,0
|
|
20230825,190100,1092395030,5460,5460,5460,5460,0
|
|
20230825,190000,1092395030,5460,5460,5460,5460,0
|
|
20230825,185900,1092395030,5460,5460,5460,5460,0
|
|
20230825,185800,1092395030,5460,5460,5460,5460,0
|
|
20230825,185700,1092395030,5460,5460,5460,5460,0
|
|
20230825,185600,1092395030,5460,5460,5460,5460,0
|
|
20230825,185500,1092395030,5460,5460,5460,5460,0
|
|
20230825,185400,1092395030,5460,5460,5460,5460,0
|
|
20230825,185300,1092395030,5460,5460,5460,5460,0
|
|
20230825,185200,1092395030,5460,5460,5460,5460,0
|
|
20230825,185100,1092395030,5460,5460,5460,5460,0
|
|
20230825,185000,1092395030,5460,5460,5460,5460,0
|
|
20230825,184900,1092395030,5460,5460,5460,5460,0
|
|
20230825,184800,1092395030,5460,5460,5460,5460,0
|
|
20230825,184700,1092395030,5460,5460,5460,5460,0
|
|
20230825,184600,1092395030,5460,5460,5460,5460,0
|
|
20230825,184500,1092395030,5460,5460,5460,5460,0
|
|
20230825,184400,1092395030,5460,5460,5460,5460,2994
|
|
20230825,184300,1092395030,5460,5460,5460,5460,0
|
|
20230825,184200,1092395030,5460,5460,5460,5460,0
|
|
20230825,184100,1092395030,5460,5460,5460,5460,0
|
|
20230825,184000,1092395030,5460,5460,5460,5460,0
|
|
20230825,183900,1092395030,5460,5460,5460,5460,0
|
|
20230825,183800,1092395030,5460,5460,5460,5460,0
|
|
20230825,183700,1092395030,5460,5460,5460,5460,0
|
|
20230825,183600,1092395030,5460,5460,5460,5460,0
|
|
20230825,183500,1092395030,5460,5460,5460,5460,0
|
|
20230825,183400,1092395030,5460,5460,5460,5460,0
|
|
20230825,183300,1092395030,5460,5460,5460,5460,0
|
|
20230825,183200,1092395030,5460,5460,5460,5460,0
|
|
20230825,183100,1092395030,5460,5460,5460,5460,0
|
|
20230825,183000,1092395030,5460,5460,5460,5460,0
|
|
20230825,182900,1092395030,5460,5460,5460,5460,0
|
|
20230825,182800,1092395030,5460,5460,5460,5460,0
|
|
20230825,182700,1092395030,5460,5460,5460,5460,0
|
|
20230825,182600,1092395030,5460,5460,5460,5460,0
|
|
20230825,182500,1092395030,5460,5460,5460,5460,0
|
|
20230825,182400,1092395030,5460,5460,5460,5460,0
|
|
20230825,182300,1092395030,5460,5460,5460,5460,0
|
|
20230825,182200,1092395030,5460,5460,5460,5460,0
|
|
20230825,182100,1092395030,5460,5460,5460,5460,0
|
|
20230825,182000,1092395030,5460,5460,5460,5460,0
|
|
20230825,181900,1092395030,5460,5460,5460,5460,0
|
|
20230825,181800,1092395030,5460,5460,5460,5460,0
|
|
20230825,181700,1092395030,5460,5460,5460,5460,0
|
|
20230825,181600,1092395030,5460,5460,5460,5460,0
|
|
20230825,181500,1092395030,5460,5460,5460,5460,0
|
|
20230825,181400,1092395030,5460,5460,5460,5460,2994
|
|
20230825,181300,1092395030,5460,5460,5460,5460,0
|
|
20230825,181200,1092395030,5460,5460,5460,5460,0
|
|
20230825,181100,1092395030,5460,5460,5460,5460,0
|
|
20230825,181000,1092395030,5460,5460,5460,5460,0
|
|
20230825,180900,1092395030,5460,5460,5460,5460,0
|
|
20230825,180800,1092395030,5460,5460,5460,5460,0
|
|
20230825,180700,1092395030,5460,5460,5460,5460,0
|
|
20230825,180600,1092395030,5460,5460,5460,5460,0
|
|
20230825,180500,1092395030,5460,5460,5460,5460,0
|
|
20230825,180400,1092395030,5460,5460,5460,5460,0
|
|
20230825,180300,1092395030,5460,5460,5460,5460,0
|
|
20230825,180200,1092395030,5460,5460,5460,5460,0
|
|
20230825,180100,1092395030,5460,5460,5460,5460,0
|
|
20230825,180000,1092395030,5460,5460,5460,5460,0
|
|
20230825,175900,1092395030,5460,5460,5460,5460,0
|
|
20230825,175800,1092395030,5460,5460,5460,5460,0
|
|
20230825,175700,1092395030,5460,5460,5460,5460,0
|
|
20230825,175600,1092395030,5460,5460,5460,5460,0
|
|
20230825,175500,1092395030,5460,5460,5460,5460,0
|
|
20230825,175400,1092395030,5460,5460,5460,5460,0
|
|
20230825,175300,1092395030,5460,5460,5460,5460,0
|
|
20230825,175200,1092395030,5460,5460,5460,5460,0
|
|
20230825,175100,1092395030,5460,5460,5460,5460,0
|
|
20230825,175000,1092395030,5460,5460,5460,5460,0
|
|
20230825,174900,1092395030,5460,5460,5460,5460,0
|
|
20230825,174800,1092395030,5460,5460,5460,5460,0
|
|
20230825,174700,1092395030,5460,5460,5460,5460,0
|
|
20230825,174600,1092395030,5460,5460,5460,5460,0
|
|
20230825,174500,1092395030,5460,5460,5460,5460,0
|
|
20230825,174400,1092395030,5460,5460,5460,5460,2994
|
|
20230825,174300,1092395030,5460,5460,5460,5460,0
|
|
20230825,174200,1092395030,5460,5460,5460,5460,0
|
|
20230825,174100,1092395030,5460,5460,5460,5460,0
|
|
20230825,174000,1092395030,5460,5460,5460,5460,0
|
|
20230825,173900,1092395030,5460,5460,5460,5460,0
|
|
20230825,173800,1092395030,5460,5460,5460,5460,0
|
|
20230825,173700,1092395030,5460,5460,5460,5460,0
|
|
20230825,173600,1092395030,5460,5460,5460,5460,0
|
|
20230825,173500,1092395030,5460,5460,5460,5460,0
|
|
20230825,173400,1092395030,5460,5460,5460,5460,0
|
|
20230825,173300,1092395030,5460,5460,5460,5460,0
|
|
20230825,173200,1092395030,5460,5460,5460,5460,0
|
|
20230825,173100,1092395030,5460,5460,5460,5460,0
|
|
20230825,173000,1092395030,5460,5460,5460,5460,0
|
|
20230825,172900,1092395030,5460,5460,5460,5460,0
|
|
20230825,172800,1092395030,5460,5460,5460,5460,0
|
|
20230825,172700,1092395030,5460,5460,5460,5460,0
|
|
20230825,172600,1092395030,5460,5460,5460,5460,0
|
|
20230825,172500,1092395030,5460,5460,5460,5460,0
|
|
20230825,172400,1092395030,5460,5460,5460,5460,0
|
|
20230825,172300,1092395030,5460,5460,5460,5460,0
|
|
20230825,172200,1092395030,5460,5460,5460,5460,0
|
|
20230825,172100,1092395030,5460,5460,5460,5460,0
|
|
20230825,172000,1092395030,5460,5460,5460,5460,0
|
|
20230825,171900,1092395030,5460,5460,5460,5460,0
|
|
20230825,171800,1092395030,5460,5460,5460,5460,0
|
|
20230825,171700,1092395030,5460,5460,5460,5460,0
|
|
20230825,171600,1092395030,5460,5460,5460,5460,0
|
|
20230825,171500,1092395030,5460,5460,5460,5460,0
|
|
20230825,171400,1092395030,5460,5460,5460,5460,2994
|
|
20230825,171300,1092395030,5460,5460,5460,5460,0
|
|
20230825,171200,1092395030,5460,5460,5460,5460,0
|
|
20230825,171100,1092395030,5460,5460,5460,5460,0
|
|
20230825,171000,1092395030,5460,5460,5460,5460,0
|
|
20230825,170900,1092395030,5460,5460,5460,5460,0
|
|
20230825,170800,1092395030,5460,5460,5460,5460,0
|
|
20230825,170700,1092395030,5460,5460,5460,5460,0
|
|
20230825,170600,1092395030,5460,5460,5460,5460,0
|
|
20230825,170500,1092395030,5460,5460,5460,5460,0
|
|
20230825,170400,1092395030,5460,5460,5460,5460,0
|
|
20230825,170300,1092395030,5460,5460,5460,5460,0
|
|
20230825,170200,1092395030,5460,5460,5460,5460,0
|
|
20230825,170100,1092395030,5460,5460,5460,5460,0
|
|
20230825,170000,1092395030,5460,5460,5460,5460,0
|
|
20230825,165900,1092395030,5460,5460,5460,5460,0
|
|
20230825,165800,1092395030,5460,5460,5460,5460,0
|
|
20230825,165700,1092395030,5460,5460,5460,5460,0
|
|
20230825,165600,1092395030,5460,5460,5460,5460,0
|
|
20230825,165500,1092395030,5460,5460,5460,5460,0
|
|
20230825,165400,1092395030,5460,5460,5460,5460,0
|
|
20230825,165300,1092395030,5460,5460,5460,5460,0
|
|
20230825,165200,1092395030,5460,5460,5460,5460,0
|
|
20230825,165100,1092395030,5460,5460,5460,5460,0
|
|
20230825,165000,1092395030,5460,5460,5460,5460,0
|
|
20230825,164900,1092395030,5460,5460,5460,5460,0
|
|
20230825,164800,1092395030,5460,5460,5460,5460,0
|
|
20230825,164700,1092395030,5460,5460,5460,5460,0
|
|
20230825,164600,1092395030,5460,5460,5460,5460,0
|
|
20230825,164500,1092395030,5460,5460,5460,5460,0
|
|
20230825,164400,1092395030,5460,5460,5460,5460,2994
|
|
20230825,164300,1092395030,5460,5460,5460,5460,0
|
|
20230825,164200,1092395030,5460,5460,5460,5460,0
|
|
20230825,164100,1092395030,5460,5460,5460,5460,0
|
|
20230825,164000,1092395030,5460,5460,5460,5460,0
|
|
20230825,163900,1092395030,5460,5460,5460,5460,0
|
|
20230825,163800,1092395030,5460,5460,5460,5460,0
|
|
20230825,163700,1092395030,5460,5460,5460,5460,0
|
|
20230825,163600,1092395030,5460,5460,5460,5460,0
|
|
20230825,163500,1092395030,5460,5460,5460,5460,0
|
|
20230825,163400,1092395030,5460,5460,5460,5460,0
|
|
20230825,163300,1092395030,5460,5460,5460,5460,0
|
|
20230825,163200,1092395030,5460,5460,5460,5460,0
|
|
20230825,163100,1092395030,5460,5460,5460,5460,0
|
|
20230825,163000,1092395030,5460,5460,5460,5460,0
|
|
20230825,162900,1092395030,5460,5460,5460,5460,0
|
|
20230825,162800,1092395030,5460,5460,5460,5460,0
|
|
20230825,162700,1092395030,5460,5460,5460,5460,0
|
|
20230825,162600,1092395030,5460,5460,5460,5460,0
|
|
20230825,162500,1092395030,5460,5460,5460,5460,0
|
|
20230825,162400,1092395030,5460,5460,5460,5460,0
|
|
20230825,162300,1092395030,5460,5460,5460,5460,0
|
|
20230825,162200,1092395030,5460,5460,5460,5460,0
|
|
20230825,162100,1092395030,5460,5460,5460,5460,0
|
|
20230825,162000,1092395030,5460,5460,5460,5460,0
|
|
20230825,161900,1092395030,5460,5460,5460,5460,0
|
|
20230825,161800,1092395030,5460,5460,5460,5460,0
|
|
20230825,161700,1092395030,5460,5460,5460,5460,0
|
|
20230825,161600,1092395030,5460,5460,5460,5460,0
|
|
20230825,161500,1092395030,5460,5460,5460,5460,0
|
|
20230825,161400,1092395030,5460,5460,5460,5460,2994
|
|
20230825,161300,1092395030,5460,5460,5460,5460,0
|
|
20230825,161200,1092395030,5460,5460,5460,5460,0
|
|
20230825,161100,1092395030,5460,5460,5460,5460,0
|
|
20230825,161000,1092395030,5460,5460,5460,5460,0
|
|
20230825,160900,1092395030,5460,5460,5460,5460,0
|
|
20230825,160800,1092395030,5460,5460,5460,5460,0
|
|
20230825,160700,1092395030,5460,5460,5460,5460,0
|
|
20230825,160600,1092395030,5460,5460,5460,5460,0
|
|
20230825,160500,1092395030,5460,5460,5460,5460,0
|
|
20230825,160400,1092395030,5460,5460,5460,5460,0
|
|
20230825,160300,1092395030,5460,5460,5460,5460,0
|
|
20230825,160200,1092395030,5460,5460,5460,5460,0
|
|
20230825,160100,1092395030,5460,5460,5460,5460,0
|
|
20230825,160000,1092395030,5460,5460,5460,5460,0
|
|
20230825,155900,1092395030,5460,5460,5460,5460,0
|
|
20230825,155800,1092395030,5460,5460,5460,5460,0
|
|
20230825,155700,1092395030,5460,5460,5460,5460,0
|
|
20230825,155600,1092395030,5460,5460,5460,5460,0
|
|
20230825,155500,1092395030,5460,5460,5460,5460,0
|
|
20230825,155400,1092395030,5460,5460,5460,5460,0
|
|
20230825,155300,1092395030,5460,5460,5460,5460,0
|
|
20230825,155200,1092395030,5460,5460,5460,5460,0
|
|
20230825,155100,1092395030,5460,5460,5460,5460,0
|
|
20230825,155000,1092395030,5460,5460,5460,5460,0
|
|
20230825,154900,1092395030,5460,5460,5460,5460,0
|
|
20230825,154800,1092395030,5460,5460,5460,5460,0
|
|
20230825,154700,1092395030,5460,5460,5460,5460,0
|
|
20230825,154600,1092395030,5460,5460,5460,5460,0
|
|
20230825,154500,1092395030,5460,5460,5460,5460,0
|
|
20230825,154400,1092395030,5460,5460,5460,5460,2994
|
|
20230825,154300,1092395030,5460,5460,5460,5460,0
|
|
20230825,154200,1092395030,5460,5460,5460,5460,0
|
|
20230825,154100,1092395030,5460,5460,5460,5460,0
|
|
20230825,154000,1092395030,5460,5460,5460,5460,0
|
|
20230825,153900,1092395030,5460,5460,5460,5460,0
|
|
20230825,153800,1092395030,5460,5460,5460,5460,0
|
|
20230825,153700,1092395030,5460,5460,5460,5460,0
|
|
20230825,153600,1092395030,5460,5460,5460,5460,0
|
|
20230825,153500,1092395030,5460,5460,5460,5460,0
|
|
20230825,153400,1092395030,5460,5460,5460,5460,0
|
|
20230825,153300,1092395030,5460,5460,5460,5460,0
|
|
20230825,153200,1092395030,5460,5460,5460,5460,0
|
|
20230825,153100,1092395030,5460,5460,5460,5460,0
|
|
20230825,153000,1092395030,5460,5460,5460,5460,2994
|
|
20230825,152900,1076047790,5460,5460,5460,5460,0
|
|
20230825,152800,1076047790,5460,5460,5460,5460,0
|
|
20230825,152700,1076047790,5460,5460,5460,5460,0
|
|
20230825,152600,1076047790,5460,5460,5460,5460,0
|
|
20230825,152500,1076047790,5460,5460,5460,5460,0
|
|
20230825,152400,1076047790,5460,5460,5460,5460,0
|
|
20230825,152300,1076047790,5460,5460,5460,5460,0
|
|
20230825,152200,1076047790,5460,5460,5460,5460,0
|
|
20230825,152100,1076047790,5460,5460,5460,5460,0
|
|
20230825,152000,1076047790,5460,5460,5460,5460,0
|
|
20230825,151900,1076047790,5460,5460,5460,5460,1286
|
|
20230825,151800,1069026230,5460,5440,5460,5440,1029
|
|
20230825,151700,1063419310,5440,5440,5440,5440,54
|
|
20230825,151600,1063125550,5440,5440,5450,5430,2142
|
|
20230825,151500,1051490980,5460,5460,5460,5460,100
|
|
20230825,151400,1050944980,5460,5460,5460,5460,14
|
|
20230825,151300,1050868540,5460,5460,5460,5460,155
|
|
20230825,151200,1050022240,5440,5460,5460,5440,178
|
|
20230825,151100,1049051440,5460,5450,5460,5450,1000
|
|
20230825,151000,1043594410,5440,5440,5440,5440,302
|
|
20230825,150900,1041951530,5430,5430,5430,5430,238
|
|
20230825,150800,1040659190,5430,5420,5430,5420,867
|
|
20230825,150700,1035952740,5420,5420,5420,5420,10
|
|
20230825,150600,1035898540,5420,5420,5420,5420,179
|
|
20230825,150500,1034928360,5420,5420,5420,5420,81
|
|
20230825,150400,1034489340,5420,5420,5420,5420,13
|
|
20230825,150300,1034418880,5430,5420,5430,5420,1042
|
|
20230825,150200,1028768190,5420,5420,5420,5420,166
|
|
20230825,150100,1027868470,5420,5420,5420,5420,432
|
|
20230825,150000,1025527030,5420,5430,5430,5410,1271
|
|
20230825,145900,1018643970,5430,5430,5430,5430,105
|
|
20230825,145800,1018073820,5430,5430,5430,5430,0
|
|
20230825,145700,1018073820,5430,5440,5440,5430,202
|
|
20230825,145600,1016976940,5440,5450,5450,5440,162
|
|
20230825,145500,1016094230,5440,5440,5440,5440,519
|
|
20230825,145400,1013270870,5450,5450,5450,5450,87
|
|
20230825,145300,1012796720,5440,5440,5450,5440,1127
|
|
20230825,145200,1006659680,5440,5430,5440,5430,914
|
|
20230825,145100,1001696620,5430,5430,5430,5430,137
|
|
20230825,145000,1000952710,5430,5430,5430,5430,0
|
|
20230825,144900,1000952710,5430,5430,5430,5430,1
|
|
20230825,144800,1000947280,5430,5420,5430,5420,151
|
|
20230825,144700,1000127360,5430,5430,5430,5430,0
|
|
20230825,144600,1000127360,5430,5420,5430,5420,3730
|
|
20230825,144500,979905060,5420,5420,5420,5420,98
|
|
20230825,144400,979373900,5420,5420,5420,5420,111
|
|
20230825,144300,978772280,5420,5420,5420,5420,238
|
|
20230825,144200,977482320,5420,5420,5420,5420,37
|
|
20230825,144100,977281780,5420,5420,5420,5420,161
|
|
20230825,144000,976409160,5420,5420,5420,5420,184
|
|
20230825,143900,975411880,5420,5410,5420,5410,82
|
|
20230825,143800,974967940,5410,5410,5410,5410,0
|
|
20230825,143700,974967940,5410,5410,5410,5410,0
|
|
20230825,143600,974967940,5410,5410,5410,5410,0
|
|
20230825,143500,974967940,5410,5410,5410,5410,0
|
|
20230825,143400,974967940,5410,5410,5410,5410,223
|
|
20230825,143300,973761510,5410,5410,5410,5410,91
|
|
20230825,143200,973269200,5410,5410,5410,5410,300
|
|
20230825,143100,971646200,5410,5410,5410,5410,500
|
|
20230825,143000,968941200,5410,5410,5420,5410,512
|
|
20230825,142900,966171220,5410,5410,5410,5410,132
|
|
20230825,142800,965457100,5420,5420,5420,5420,186
|
|
20230825,142700,964448980,5410,5410,5410,5410,0
|
|
20230825,142600,964448980,5410,5400,5410,5390,2406
|
|
20230825,142500,951471060,5390,5410,5420,5390,3661
|
|
20230825,142400,931673070,5390,5430,5430,5390,13024
|
|
20230825,142300,861265590,5430,5430,5430,5430,944
|
|
20230825,142200,856139670,5440,5440,5440,5440,200
|
|
20230825,142100,855051670,5440,5440,5440,5440,0
|
|
20230825,142000,855051670,5440,5440,5440,5440,152
|
|
20230825,141900,854224790,5440,5440,5440,5440,857
|
|
20230825,141800,849562710,5430,5450,5450,5430,1034
|
|
20230825,141700,843938010,5440,5440,5440,5440,500
|
|
20230825,141600,841218010,5450,5450,5450,5450,0
|
|
20230825,141500,841218010,5450,5440,5450,5440,1123
|
|
20230825,141400,835108860,5440,5450,5450,5440,965
|
|
20230825,141300,829857850,5450,5450,5450,5450,0
|
|
20230825,141200,829857850,5450,5450,5450,5450,100
|
|
20230825,141100,829312850,5450,5450,5450,5450,10
|
|
20230825,141000,829258350,5450,5450,5450,5450,139
|
|
20230825,140900,828500800,5450,5450,5450,5450,0
|
|
20230825,140800,828500800,5450,5450,5450,5450,0
|
|
20230825,140700,828500800,5450,5450,5450,5450,0
|
|
20230825,140600,828500800,5450,5450,5450,5450,6
|
|
20230825,140500,828468100,5440,5440,5450,5440,10
|
|
20230825,140400,828413660,5460,5460,5460,5460,0
|
|
20230825,140300,828413660,5460,5460,5460,5460,0
|
|
20230825,140200,828413660,5460,5450,5460,5450,301
|
|
20230825,140100,826773200,5450,5450,5450,5450,3
|
|
20230825,140000,826756850,5450,5460,5460,5450,461
|
|
20230825,135900,824244300,5460,5450,5460,5450,201
|
|
20230825,135800,823146850,5450,5450,5450,5450,0
|
|
20230825,135700,823146850,5450,5450,5450,5450,1000
|
|
20230825,135600,817696850,5440,5440,5440,5440,100
|
|
20230825,135500,817152850,5440,5450,5450,5440,496
|
|
20230825,135400,814452540,5460,5460,5460,5460,0
|
|
20230825,135300,814452540,5460,5460,5460,5460,0
|
|
20230825,135200,814452540,5460,5460,5460,5460,0
|
|
20230825,135100,814452540,5460,5460,5460,5460,0
|
|
20230825,135000,814452540,5460,5460,5460,5460,1
|
|
20230825,134900,814447080,5450,5450,5450,5450,0
|
|
20230825,134800,814447080,5450,5450,5450,5430,5537
|
|
20230825,134700,784344180,5450,5450,5450,5450,0
|
|
20230825,134600,784344180,5450,5450,5450,5450,80
|
|
20230825,134500,783908180,5450,5450,5450,5450,915
|
|
20230825,134400,778921430,5450,5450,5450,5450,237
|
|
20230825,134300,777629780,5450,5450,5450,5450,569
|
|
20230825,134200,774528730,5450,5450,5450,5450,383
|
|
20230825,134100,772441380,5450,5450,5450,5450,0
|
|
20230825,134000,772441380,5450,5450,5450,5450,0
|
|
20230825,133900,772441380,5450,5450,5450,5450,0
|
|
20230825,133800,772441380,5450,5450,5450,5450,298
|
|
20230825,133700,770817280,5450,5450,5450,5450,0
|
|
20230825,133600,770817280,5450,5450,5450,5450,708
|
|
20230825,133500,766958680,5450,5450,5450,5450,1275
|
|
20230825,133400,760009930,5460,5460,5460,5460,0
|
|
20230825,133300,760009930,5460,5460,5460,5460,220
|
|
20230825,133200,758808730,5460,5460,5460,5460,0
|
|
20230825,133100,758808730,5460,5460,5460,5460,88
|
|
20230825,133000,758328250,5470,5470,5470,5460,288
|
|
20230825,132900,756755670,5460,5460,5460,5460,189
|
|
20230825,132800,755723730,5460,5460,5460,5460,0
|
|
20230825,132700,755723730,5460,5460,5460,5460,709
|
|
20230825,132600,751852590,5460,5460,5460,5460,0
|
|
20230825,132500,751852590,5460,5460,5460,5460,0
|
|
20230825,132400,751852590,5460,5460,5460,5460,0
|
|
20230825,132300,751852590,5460,5450,5460,5450,553
|
|
20230825,132200,748836740,5450,5470,5470,5450,818
|
|
20230825,132100,744374440,5460,5460,5460,5460,0
|
|
20230825,132000,744374440,5460,5470,5470,5460,209
|
|
20230825,131900,743232120,5470,5470,5470,5470,0
|
|
20230825,131800,743232120,5470,5470,5470,5470,0
|
|
20230825,131700,743232120,5470,5470,5470,5470,630
|
|
20230825,131600,739786020,5470,5470,5470,5470,0
|
|
20230825,131500,739786020,5470,5470,5470,5470,11
|
|
20230825,131400,739725850,5470,5470,5470,5470,547
|
|
20230825,131300,736733760,5460,5460,5460,5460,0
|
|
20230825,131200,736733760,5460,5460,5460,5460,925
|
|
20230825,131100,731683260,5460,5460,5460,5460,0
|
|
20230825,131000,731683260,5460,5460,5460,5460,0
|
|
20230825,130900,731683260,5460,5460,5460,5460,0
|
|
20230825,130800,731683260,5460,5460,5460,5460,1
|
|
20230825,130700,731677800,5450,5450,5450,5450,0
|
|
20230825,130600,731677800,5450,5450,5450,5450,0
|
|
20230825,130500,731677800,5450,5440,5450,5440,531
|
|
20230825,130400,728784730,5440,5440,5440,5420,4199
|
|
20230825,130300,706001260,5460,5460,5460,5460,0
|
|
20230825,130200,706001260,5460,5460,5460,5460,0
|
|
20230825,130100,706001260,5460,5460,5460,5460,0
|
|
20230825,130000,706001260,5460,5460,5460,5450,1000
|
|
20230825,125900,700547090,5470,5470,5470,5470,44
|
|
20230825,125800,700306410,5450,5450,5450,5450,90
|
|
20230825,125700,699815910,5470,5470,5470,5470,0
|
|
20230825,125600,699815910,5470,5450,5470,5450,91
|
|
20230825,125500,699319940,5450,5450,5450,5450,90
|
|
20230825,125400,698829440,5460,5460,5460,5460,189
|
|
20230825,125300,697797500,5470,5470,5470,5470,465
|
|
20230825,125200,695253950,5450,5450,5450,5450,634
|
|
20230825,125100,691798650,5450,5450,5460,5440,1599
|
|
20230825,125000,683094280,5450,5450,5450,5450,1269
|
|
20230825,124900,676178230,5470,5470,5470,5470,5
|
|
20230825,124800,676150880,5470,5470,5470,5470,0
|
|
20230825,124700,676150880,5470,5470,5470,5470,0
|
|
20230825,124600,676150880,5470,5470,5470,5470,0
|
|
20230825,124500,676150880,5470,5470,5470,5470,10
|
|
20230825,124400,676096180,5450,5450,5450,5450,0
|
|
20230825,124300,676096180,5450,5450,5450,5450,0
|
|
20230825,124200,676096180,5450,5450,5450,5450,0
|
|
20230825,124100,676096180,5450,5460,5460,5450,1000
|
|
20230825,124000,670639220,5470,5470,5470,5470,98
|
|
20230825,123900,670103160,5470,5470,5470,5470,0
|
|
20230825,123800,670103160,5470,5470,5470,5470,0
|
|
20230825,123700,670103160,5470,5470,5470,5470,0
|
|
20230825,123600,670103160,5470,5470,5470,5460,568
|
|
20230825,123500,666997670,5480,5480,5480,5480,0
|
|
20230825,123400,666997670,5480,5480,5480,5480,0
|
|
20230825,123300,666997670,5480,5480,5480,5480,112
|
|
20230825,123200,666383910,5470,5470,5470,5470,0
|
|
20230825,123100,666383910,5470,5470,5470,5470,0
|
|
20230825,123000,666383910,5470,5470,5470,5470,0
|
|
20230825,122900,666383910,5470,5470,5470,5470,0
|
|
20230825,122800,666383910,5470,5470,5470,5470,377
|
|
20230825,122700,664321720,5470,5470,5470,5470,0
|
|
20230825,122600,664321720,5470,5470,5470,5470,0
|
|
20230825,122500,664321720,5470,5470,5470,5470,0
|
|
20230825,122400,664321720,5470,5470,5470,5470,104
|
|
20230825,122300,663752840,5470,5470,5470,5470,0
|
|
20230825,122200,663752840,5470,5470,5470,5470,102
|
|
20230825,122100,663194900,5470,5470,5470,5470,96
|
|
20230825,122000,662669780,5470,5470,5470,5470,0
|
|
20230825,121900,662669780,5470,5470,5470,5470,5
|
|
20230825,121800,662642430,5470,5470,5470,5470,0
|
|
20230825,121700,662642430,5470,5470,5470,5470,0
|
|
20230825,121600,662642430,5470,5470,5470,5470,0
|
|
20230825,121500,662642430,5470,5470,5470,5470,10
|
|
20230825,121400,662587730,5460,5460,5460,5460,91
|
|
20230825,121300,662090870,5460,5460,5460,5460,91
|
|
20230825,121200,661594010,5480,5480,5480,5480,0
|
|
20230825,121100,661594010,5480,5480,5480,5480,152
|
|
20230825,121000,660761050,5470,5470,5470,5470,0
|
|
20230825,120900,660761050,5470,5460,5470,5460,263
|
|
20230825,120800,659323350,5470,5480,5480,5470,155
|
|
20230825,120700,658475470,5480,5480,5480,5480,0
|
|
20230825,120600,658475470,5480,5470,5480,5470,576
|
|
20230825,120500,655322990,5470,5470,5470,5470,10
|
|
20230825,120400,655268290,5470,5470,5470,5470,0
|
|
20230825,120300,655268290,5470,5470,5470,5470,0
|
|
20230825,120200,655268290,5470,5470,5470,5470,0
|
|
20230825,120100,655268290,5470,5470,5470,5470,0
|
|
20230825,120000,655268290,5470,5470,5470,5470,12
|
|
20230825,115900,655202650,5470,5470,5470,5470,2
|
|
20230825,115800,655191710,5470,5460,5470,5460,109
|
|
20230825,115700,654596390,5480,5480,5480,5480,5
|
|
20230825,115600,654568990,5480,5470,5480,5470,905
|
|
20230825,115500,649618570,5470,5460,5470,5460,182
|
|
20230825,115400,648624830,5470,5470,5470,5460,368
|
|
20230825,115300,646612970,5470,5470,5470,5470,91
|
|
20230825,115200,646115200,5470,5470,5470,5470,0
|
|
20230825,115100,646115200,5470,5480,5480,5470,95
|
|
20230825,115000,645595510,5480,5470,5480,5470,1095
|
|
20230825,114900,639604850,5470,5470,5470,5470,680
|
|
20230825,114800,635885250,5470,5470,5470,5470,0
|
|
20230825,114700,635885250,5470,5470,5470,5470,0
|
|
20230825,114600,635885250,5470,5470,5470,5470,216
|
|
20230825,114500,634703730,5480,5490,5490,5480,183
|
|
20230825,114400,633699160,5500,5500,5500,5500,0
|
|
20230825,114300,633699160,5500,5500,5500,5500,0
|
|
20230825,114200,633699160,5500,5500,5500,5500,0
|
|
20230825,114100,633699160,5500,5480,5500,5440,7162
|
|
20230825,114000,594670470,5480,5480,5480,5480,0
|
|
20230825,113900,594670470,5480,5480,5480,5480,0
|
|
20230825,113800,594670470,5480,5480,5480,5480,700
|
|
20230825,113700,590834470,5490,5490,5490,5490,65
|
|
20230825,113600,590477620,5500,5500,5500,5500,0
|
|
20230825,113500,590477620,5500,5500,5500,5500,0
|
|
20230825,113400,590477620,5500,5500,5500,5500,88
|
|
20230825,113300,589993620,5480,5500,5500,5480,1000
|
|
20230825,113200,584508800,5500,5500,5500,5500,60
|
|
20230825,113100,584178800,5510,5510,5510,5510,0
|
|
20230825,113000,584178800,5510,5510,5510,5510,95
|
|
20230825,112900,583655350,5510,5510,5510,5510,1
|
|
20230825,112800,583649840,5500,5500,5500,5500,588
|
|
20230825,112700,580415840,5500,5500,5500,5500,202
|
|
20230825,112600,579304840,5510,5510,5510,5510,446
|
|
20230825,112500,576847380,5500,5510,5510,5500,34
|
|
20230825,112400,576660370,5500,5500,5500,5500,0
|
|
20230825,112300,576660370,5500,5500,5500,5500,0
|
|
20230825,112200,576660370,5500,5500,5500,5500,164
|
|
20230825,112100,575758370,5500,5500,5500,5500,3
|
|
20230825,112000,575741870,5500,5500,5500,5500,33
|
|
20230825,111900,575560370,5500,5500,5500,5500,523
|
|
20230825,111800,572683870,5500,5510,5510,5500,357
|
|
20230825,111700,570719060,5510,5500,5510,5500,358
|
|
20230825,111600,568750050,5500,5500,5500,5500,1213
|
|
20230825,111500,562078550,5510,5490,5510,5490,1843
|
|
20230825,111400,551946710,5480,5480,5480,5480,0
|
|
20230825,111300,551946710,5480,5480,5480,5480,0
|
|
20230825,111200,551946710,5480,5480,5480,5480,0
|
|
20230825,111100,551946710,5480,5480,5480,5480,0
|
|
20230825,111000,551946710,5480,5480,5480,5480,500
|
|
20230825,110900,549206710,5490,5490,5490,5490,90
|
|
20230825,110800,548712610,5490,5490,5490,5490,202
|
|
20230825,110700,547603630,5490,5490,5490,5490,310
|
|
20230825,110600,545901730,5480,5480,5480,5480,0
|
|
20230825,110500,545901730,5480,5490,5490,5480,92
|
|
20230825,110400,545397400,5490,5490,5490,5490,226
|
|
20230825,110300,544156660,5490,5490,5490,5490,0
|
|
20230825,110200,544156660,5490,5490,5490,5490,216
|
|
20230825,110100,542970820,5480,5480,5480,5480,300
|
|
20230825,110000,541326820,5480,5500,5500,5480,111
|
|
20230825,105900,540718320,5490,5490,5490,5490,200
|
|
20230825,105800,539620320,5490,5490,5490,5490,331
|
|
20230825,105700,537803130,5500,5500,5500,5500,0
|
|
20230825,105600,537803130,5500,5500,5500,5490,259
|
|
20230825,105500,536378880,5500,5500,5500,5500,310
|
|
20230825,105400,534673880,5500,5500,5500,5500,190
|
|
20230825,105300,533628880,5500,5500,5500,5500,247
|
|
20230825,105200,532270380,5500,5500,5500,5500,164
|
|
20230825,105100,531368380,5510,5530,5530,5510,439
|
|
20230825,105000,528946970,5520,5480,5520,5480,2645
|
|
20230825,104900,514408080,5490,5480,5490,5480,252
|
|
20230825,104800,513024610,5480,5480,5480,5480,301
|
|
20230825,104700,511375130,5480,5480,5480,5480,277
|
|
20230825,104600,509857170,5480,5480,5480,5480,294
|
|
20230825,104500,508246050,5480,5470,5490,5470,2787
|
|
20230825,104400,492997900,5470,5470,5470,5470,163
|
|
20230825,104300,492106290,5470,5490,5490,5470,554
|
|
20230825,104200,489072900,5480,5470,5480,5470,264
|
|
20230825,104100,487626680,5470,5470,5470,5470,289
|
|
20230825,104000,486045850,5470,5470,5480,5470,718
|
|
20230825,103900,482118380,5460,5460,5460,5460,0
|
|
20230825,103800,482118380,5460,5460,5460,5460,728
|
|
20230825,103700,478143500,5460,5470,5470,5460,540
|
|
20230825,103600,475189930,5480,5480,5480,5470,791
|
|
20230825,103500,470857450,5480,5490,5490,5480,108
|
|
20230825,103400,470265530,5490,5450,5490,5450,3880
|
|
20230825,103300,449034940,5460,5460,5460,5460,0
|
|
20230825,103200,449034940,5460,5440,5460,5440,761
|
|
20230825,103100,444893770,5440,5450,5450,5440,1360
|
|
20230825,103000,437484020,5460,5440,5460,5420,6412
|
|
20230825,102900,402701140,5430,5450,5450,5430,2474
|
|
20230825,102800,389252030,5450,5450,5450,5450,1034
|
|
20230825,102700,383616730,5460,5450,5460,5440,1903
|
|
20230825,102600,373232850,5460,5450,5460,5450,17
|
|
20230825,102500,373140190,5460,5460,5460,5460,504
|
|
20230825,102400,370388350,5460,5460,5460,5460,250
|
|
20230825,102300,369023350,5440,5450,5450,5440,500
|
|
20230825,102200,366298720,5450,5460,5460,5450,570
|
|
20230825,102100,363189670,5460,5460,5460,5460,0
|
|
20230825,102000,363189670,5460,5460,5460,5460,782
|
|
20230825,101900,358919950,5470,5470,5470,5470,0
|
|
20230825,101800,358919950,5470,5460,5470,5460,363
|
|
20230825,101700,356937960,5460,5460,5460,5460,243
|
|
20230825,101600,355611180,5450,5460,5460,5450,1444
|
|
20230825,101500,347737720,5470,5470,5470,5470,154
|
|
20230825,101400,346895340,5460,5470,5470,5460,132
|
|
20230825,101300,346174610,5460,5450,5460,5450,1681
|
|
20230825,101200,337012210,5460,5460,5460,5460,0
|
|
20230825,101100,337012210,5460,5460,5460,5460,0
|
|
20230825,101000,337012210,5460,5470,5470,5460,554
|
|
20230825,100900,333985950,5480,5480,5480,5480,0
|
|
20230825,100800,333985950,5480,5460,5480,5460,280
|
|
20230825,100700,332456610,5460,5450,5460,5450,255
|
|
20230825,100600,331066840,5450,5450,5450,5450,500
|
|
20230825,100500,328341840,5440,5440,5440,5440,368
|
|
20230825,100400,326339920,5450,5450,5460,5450,803
|
|
20230825,100300,321963560,5460,5450,5460,5450,600
|
|
20230825,100200,318692840,5450,5440,5450,5440,970
|
|
20230825,100100,313412980,5450,5450,5450,5450,0
|
|
20230825,100000,313412980,5450,5430,5450,5430,2390
|
|
20230825,095900,300428380,5440,5440,5440,5440,516
|
|
20230825,095800,297621340,5450,5440,5450,5440,118
|
|
20230825,095700,296979150,5440,5440,5440,5440,0
|
|
20230825,095600,296979150,5440,5440,5450,5440,245
|
|
20230825,095500,295646340,5440,5430,5450,5430,1927
|
|
20230825,095400,285174760,5430,5440,5450,5430,693
|
|
20230825,095300,281406930,5450,5440,5460,5440,1367
|
|
20230825,095200,273962810,5430,5430,5430,5430,1245
|
|
20230825,095100,267202460,5430,5430,5430,5430,880
|
|
20230825,095000,262424060,5430,5430,5430,5430,23
|
|
20230825,094900,262299170,5430,5430,5430,5430,11
|
|
20230825,094800,262239440,5430,5430,5430,5430,529
|
|
20230825,094700,259366970,5440,5430,5440,5430,83
|
|
20230825,094600,258916270,5430,5430,5430,5430,21
|
|
20230825,094500,258802240,5420,5430,5440,5420,283
|
|
20230825,094400,257267620,5430,5420,5430,5420,301
|
|
20230825,094300,255635080,5420,5420,5430,5420,631
|
|
20230825,094200,252213390,5410,5420,5430,5410,1067
|
|
20230825,094100,246429720,5420,5420,5420,5420,85
|
|
20230825,094000,245969020,5420,5430,5430,5410,1002
|
|
20230825,093900,240538700,5430,5430,5430,5430,0
|
|
20230825,093800,240538700,5430,5420,5430,5420,482
|
|
20230825,093700,237921840,5410,5420,5420,5410,770
|
|
20230825,093600,233748530,5420,5420,5420,5420,648
|
|
20230825,093500,230236370,5430,5430,5430,5410,1090
|
|
20230825,093400,224332000,5430,5420,5430,5420,317
|
|
20230825,093300,222613840,5420,5430,5430,5420,3
|
|
20230825,093200,222597570,5420,5420,5430,5420,1568
|
|
20230825,093100,214098880,5420,5420,5420,5420,279
|
|
20230825,093000,212586700,5430,5430,5430,5430,330
|
|
20230825,092900,210794800,5420,5430,5430,5420,1034
|
|
20230825,092800,205184030,5430,5420,5430,5420,1447
|
|
20230825,092700,197339580,5420,5430,5430,5420,526
|
|
20230825,092600,194486580,5440,5440,5440,5440,250
|
|
20230825,092500,193126580,5440,5430,5450,5430,928
|
|
20230825,092400,188078390,5440,5430,5440,5410,4485
|
|
20230825,092300,163773420,5430,5440,5440,5430,1009
|
|
20230825,092200,158294540,5440,5440,5440,5440,1
|
|
20230825,092100,158289100,5440,5430,5440,5430,1210
|
|
20230825,092000,151708070,5430,5450,5470,5430,2500
|
|
20230825,091900,138101910,5450,5450,5450,5450,540
|
|
20230825,091800,135158910,5450,5450,5450,5450,47
|
|
20230825,091700,134902760,5450,5450,5450,5450,1919
|
|
20230825,091600,124444210,5460,5460,5460,5460,0
|
|
20230825,091500,124444210,5460,5460,5470,5450,743
|
|
20230825,091400,120390590,5460,5450,5460,5450,1861
|
|
20230825,091300,110243090,5450,5450,5450,5450,619
|
|
20230825,091200,106869540,5450,5450,5450,5450,727
|
|
20230825,091100,102907390,5440,5450,5460,5440,1072
|
|
20230825,091000,97063650,5450,5450,5450,5450,587
|
|
20230825,090900,93864500,5450,5460,5460,5450,1368
|
|
20230825,090800,86398020,5450,5460,5470,5450,1093
|
|
20230825,090700,80440210,5470,5450,5470,5440,1764
|
|
20230825,090600,70824310,5450,5450,5470,5450,706
|
|
20230825,090500,66973700,5450,5450,5450,5440,5497
|
|
20230825,090400,37053430,5450,5440,5460,5440,1646
|
|
20230825,090300,28095650,5440,5440,5440,5440,585
|
|
20230825,090200,24913250,5450,5430,5450,5430,1264
|
|
20230825,090100,18039830,5440,5420,5440,5420,1640
|
|
20230825,090000,9149930,5430,5440,5440,5420,1684
|