618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191500,605168305,3695,3695,3695,3695,1575
|
|
20230825,191400,605168305,3695,3695,3695,3695,0
|
|
20230825,191300,605168305,3695,3695,3695,3695,0
|
|
20230825,191200,605168305,3695,3695,3695,3695,0
|
|
20230825,191100,605168305,3695,3695,3695,3695,0
|
|
20230825,191000,605168305,3695,3695,3695,3695,0
|
|
20230825,190900,605168305,3695,3695,3695,3695,0
|
|
20230825,190800,605168305,3695,3695,3695,3695,0
|
|
20230825,190700,605168305,3695,3695,3695,3695,0
|
|
20230825,190600,605168305,3695,3695,3695,3695,0
|
|
20230825,190500,605168305,3695,3695,3695,3695,0
|
|
20230825,190400,605168305,3695,3695,3695,3695,0
|
|
20230825,190300,605168305,3695,3695,3695,3695,0
|
|
20230825,190200,605168305,3695,3695,3695,3695,0
|
|
20230825,190100,605168305,3695,3695,3695,3695,0
|
|
20230825,190000,605168305,3695,3695,3695,3695,0
|
|
20230825,185900,605168305,3695,3695,3695,3695,0
|
|
20230825,185800,605168305,3695,3695,3695,3695,0
|
|
20230825,185700,605168305,3695,3695,3695,3695,0
|
|
20230825,185600,605168305,3695,3695,3695,3695,0
|
|
20230825,185500,605168305,3695,3695,3695,3695,0
|
|
20230825,185400,605168305,3695,3695,3695,3695,0
|
|
20230825,185300,605168305,3695,3695,3695,3695,0
|
|
20230825,185200,605168305,3695,3695,3695,3695,0
|
|
20230825,185100,605168305,3695,3695,3695,3695,0
|
|
20230825,185000,605168305,3695,3695,3695,3695,0
|
|
20230825,184900,605168305,3695,3695,3695,3695,0
|
|
20230825,184800,605168305,3695,3695,3695,3695,0
|
|
20230825,184700,605168305,3695,3695,3695,3695,0
|
|
20230825,184600,605168305,3695,3695,3695,3695,0
|
|
20230825,184500,605168305,3695,3695,3695,3695,1575
|
|
20230825,184400,605168305,3695,3695,3695,3695,0
|
|
20230825,184300,605168305,3695,3695,3695,3695,0
|
|
20230825,184200,605168305,3695,3695,3695,3695,0
|
|
20230825,184100,605168305,3695,3695,3695,3695,0
|
|
20230825,184000,605168305,3695,3695,3695,3695,0
|
|
20230825,183900,605168305,3695,3695,3695,3695,0
|
|
20230825,183800,605168305,3695,3695,3695,3695,0
|
|
20230825,183700,605168305,3695,3695,3695,3695,0
|
|
20230825,183600,605168305,3695,3695,3695,3695,0
|
|
20230825,183500,605168305,3695,3695,3695,3695,0
|
|
20230825,183400,605168305,3695,3695,3695,3695,0
|
|
20230825,183300,605168305,3695,3695,3695,3695,0
|
|
20230825,183200,605168305,3695,3695,3695,3695,0
|
|
20230825,183100,605168305,3695,3695,3695,3695,0
|
|
20230825,183000,605168305,3695,3695,3695,3695,0
|
|
20230825,182900,605168305,3695,3695,3695,3695,0
|
|
20230825,182800,605168305,3695,3695,3695,3695,0
|
|
20230825,182700,605168305,3695,3695,3695,3695,0
|
|
20230825,182600,605168305,3695,3695,3695,3695,0
|
|
20230825,182500,605168305,3695,3695,3695,3695,0
|
|
20230825,182400,605168305,3695,3695,3695,3695,0
|
|
20230825,182300,605168305,3695,3695,3695,3695,0
|
|
20230825,182200,605168305,3695,3695,3695,3695,0
|
|
20230825,182100,605168305,3695,3695,3695,3695,0
|
|
20230825,182000,605168305,3695,3695,3695,3695,0
|
|
20230825,181900,605168305,3695,3695,3695,3695,0
|
|
20230825,181800,605168305,3695,3695,3695,3695,0
|
|
20230825,181700,605168305,3695,3695,3695,3695,0
|
|
20230825,181600,605168305,3695,3695,3695,3695,0
|
|
20230825,181500,605168305,3695,3695,3695,3695,1575
|
|
20230825,181400,605168305,3695,3695,3695,3695,0
|
|
20230825,181300,605168305,3695,3695,3695,3695,0
|
|
20230825,181200,605168305,3695,3695,3695,3695,0
|
|
20230825,181100,605168305,3695,3695,3695,3695,0
|
|
20230825,181000,605168305,3695,3695,3695,3695,0
|
|
20230825,180900,605168305,3695,3695,3695,3695,0
|
|
20230825,180800,605168305,3695,3695,3695,3695,0
|
|
20230825,180700,605168305,3695,3695,3695,3695,0
|
|
20230825,180600,605168305,3695,3695,3695,3695,0
|
|
20230825,180500,605168305,3695,3695,3695,3695,0
|
|
20230825,180400,605168305,3695,3695,3695,3695,0
|
|
20230825,180300,605168305,3695,3695,3695,3695,0
|
|
20230825,180200,605168305,3695,3695,3695,3695,0
|
|
20230825,180100,605168305,3695,3695,3695,3695,0
|
|
20230825,180000,605168305,3695,3695,3695,3695,0
|
|
20230825,175900,605168305,3695,3695,3695,3695,0
|
|
20230825,175800,605168305,3695,3695,3695,3695,0
|
|
20230825,175700,605168305,3695,3695,3695,3695,0
|
|
20230825,175600,605168305,3695,3695,3695,3695,0
|
|
20230825,175500,605168305,3695,3695,3695,3695,0
|
|
20230825,175400,605168305,3695,3695,3695,3695,0
|
|
20230825,175300,605168305,3695,3695,3695,3695,0
|
|
20230825,175200,605168305,3695,3695,3695,3695,0
|
|
20230825,175100,605168305,3695,3695,3695,3695,0
|
|
20230825,175000,605168305,3695,3695,3695,3695,0
|
|
20230825,174900,605168305,3695,3695,3695,3695,0
|
|
20230825,174800,605168305,3695,3695,3695,3695,0
|
|
20230825,174700,605168305,3695,3695,3695,3695,0
|
|
20230825,174600,605168305,3695,3695,3695,3695,0
|
|
20230825,174500,605168305,3695,3695,3695,3695,1575
|
|
20230825,174400,605168305,3695,3695,3695,3695,0
|
|
20230825,174300,605168305,3695,3695,3695,3695,0
|
|
20230825,174200,605168305,3695,3695,3695,3695,0
|
|
20230825,174100,605168305,3695,3695,3695,3695,0
|
|
20230825,174000,605168305,3695,3695,3695,3695,0
|
|
20230825,173900,605168305,3695,3695,3695,3695,0
|
|
20230825,173800,605168305,3695,3695,3695,3695,0
|
|
20230825,173700,605168305,3695,3695,3695,3695,0
|
|
20230825,173600,605168305,3695,3695,3695,3695,0
|
|
20230825,173500,605168305,3695,3695,3695,3695,0
|
|
20230825,173400,605168305,3695,3695,3695,3695,0
|
|
20230825,173300,605168305,3695,3695,3695,3695,0
|
|
20230825,173200,605168305,3695,3695,3695,3695,0
|
|
20230825,173100,605168305,3695,3695,3695,3695,0
|
|
20230825,173000,605168305,3695,3695,3695,3695,0
|
|
20230825,172900,605168305,3695,3695,3695,3695,0
|
|
20230825,172800,605168305,3695,3695,3695,3695,0
|
|
20230825,172700,605168305,3695,3695,3695,3695,0
|
|
20230825,172600,605168305,3695,3695,3695,3695,0
|
|
20230825,172500,605168305,3695,3695,3695,3695,0
|
|
20230825,172400,605168305,3695,3695,3695,3695,0
|
|
20230825,172300,605168305,3695,3695,3695,3695,0
|
|
20230825,172200,605168305,3695,3695,3695,3695,0
|
|
20230825,172100,605168305,3695,3695,3695,3695,0
|
|
20230825,172000,605168305,3695,3695,3695,3695,0
|
|
20230825,171900,605168305,3695,3695,3695,3695,0
|
|
20230825,171800,605168305,3695,3695,3695,3695,0
|
|
20230825,171700,605168305,3695,3695,3695,3695,0
|
|
20230825,171600,605168305,3695,3695,3695,3695,0
|
|
20230825,171500,605168305,3695,3695,3695,3695,1575
|
|
20230825,171400,605168305,3695,3695,3695,3695,0
|
|
20230825,171300,605168305,3695,3695,3695,3695,0
|
|
20230825,171200,605168305,3695,3695,3695,3695,0
|
|
20230825,171100,605168305,3695,3695,3695,3695,0
|
|
20230825,171000,605168305,3695,3695,3695,3695,0
|
|
20230825,170900,605168305,3695,3695,3695,3695,0
|
|
20230825,170800,605168305,3695,3695,3695,3695,0
|
|
20230825,170700,605168305,3695,3695,3695,3695,0
|
|
20230825,170600,605168305,3695,3695,3695,3695,0
|
|
20230825,170500,605168305,3695,3695,3695,3695,0
|
|
20230825,170400,605168305,3695,3695,3695,3695,0
|
|
20230825,170300,605168305,3695,3695,3695,3695,0
|
|
20230825,170200,605168305,3695,3695,3695,3695,0
|
|
20230825,170100,605168305,3695,3695,3695,3695,0
|
|
20230825,170000,605168305,3695,3695,3695,3695,0
|
|
20230825,165900,605168305,3695,3695,3695,3695,0
|
|
20230825,165800,605168305,3695,3695,3695,3695,0
|
|
20230825,165700,605168305,3695,3695,3695,3695,0
|
|
20230825,165600,605168305,3695,3695,3695,3695,0
|
|
20230825,165500,605168305,3695,3695,3695,3695,0
|
|
20230825,165400,605168305,3695,3695,3695,3695,0
|
|
20230825,165300,605168305,3695,3695,3695,3695,0
|
|
20230825,165200,605168305,3695,3695,3695,3695,0
|
|
20230825,165100,605168305,3695,3695,3695,3695,0
|
|
20230825,165000,605168305,3695,3695,3695,3695,0
|
|
20230825,164900,605168305,3695,3695,3695,3695,0
|
|
20230825,164800,605168305,3695,3695,3695,3695,0
|
|
20230825,164700,605168305,3695,3695,3695,3695,0
|
|
20230825,164600,605168305,3695,3695,3695,3695,0
|
|
20230825,164500,605168305,3695,3695,3695,3695,1575
|
|
20230825,164400,605168305,3695,3695,3695,3695,0
|
|
20230825,164300,605168305,3695,3695,3695,3695,0
|
|
20230825,164200,605168305,3695,3695,3695,3695,0
|
|
20230825,164100,605168305,3695,3695,3695,3695,0
|
|
20230825,164000,605168305,3695,3695,3695,3695,0
|
|
20230825,163900,605168305,3695,3695,3695,3695,0
|
|
20230825,163800,605168305,3695,3695,3695,3695,0
|
|
20230825,163700,605168305,3695,3695,3695,3695,0
|
|
20230825,163600,605168305,3695,3695,3695,3695,0
|
|
20230825,163500,605168305,3695,3695,3695,3695,0
|
|
20230825,163400,605168305,3695,3695,3695,3695,0
|
|
20230825,163300,605168305,3695,3695,3695,3695,0
|
|
20230825,163200,605168305,3695,3695,3695,3695,0
|
|
20230825,163100,605168305,3695,3695,3695,3695,0
|
|
20230825,163000,605168305,3695,3695,3695,3695,0
|
|
20230825,162900,605168305,3695,3695,3695,3695,0
|
|
20230825,162800,605168305,3695,3695,3695,3695,0
|
|
20230825,162700,605168305,3695,3695,3695,3695,0
|
|
20230825,162600,605168305,3695,3695,3695,3695,0
|
|
20230825,162500,605168305,3695,3695,3695,3695,0
|
|
20230825,162400,605168305,3695,3695,3695,3695,0
|
|
20230825,162300,605168305,3695,3695,3695,3695,0
|
|
20230825,162200,605168305,3695,3695,3695,3695,0
|
|
20230825,162100,605168305,3695,3695,3695,3695,0
|
|
20230825,162000,605168305,3695,3695,3695,3695,0
|
|
20230825,161900,605168305,3695,3695,3695,3695,0
|
|
20230825,161800,605168305,3695,3695,3695,3695,0
|
|
20230825,161700,605168305,3695,3695,3695,3695,0
|
|
20230825,161600,605168305,3695,3695,3695,3695,0
|
|
20230825,161500,605168305,3695,3695,3695,3695,1575
|
|
20230825,161400,605168305,3695,3695,3695,3695,0
|
|
20230825,161300,605168305,3695,3695,3695,3695,0
|
|
20230825,161200,605168305,3695,3695,3695,3695,0
|
|
20230825,161100,605168305,3695,3695,3695,3695,0
|
|
20230825,161000,605168305,3695,3695,3695,3695,0
|
|
20230825,160900,605168305,3695,3695,3695,3695,0
|
|
20230825,160800,605168305,3695,3695,3695,3695,0
|
|
20230825,160700,605168305,3695,3695,3695,3695,0
|
|
20230825,160600,605168305,3695,3695,3695,3695,0
|
|
20230825,160500,605168305,3695,3695,3695,3695,0
|
|
20230825,160400,605168305,3695,3695,3695,3695,0
|
|
20230825,160300,605168305,3695,3695,3695,3695,0
|
|
20230825,160200,605168305,3695,3695,3695,3695,0
|
|
20230825,160100,605168305,3695,3695,3695,3695,0
|
|
20230825,160000,605168305,3695,3695,3695,3695,0
|
|
20230825,155900,605168305,3695,3695,3695,3695,0
|
|
20230825,155800,605168305,3695,3695,3695,3695,0
|
|
20230825,155700,605168305,3695,3695,3695,3695,0
|
|
20230825,155600,605168305,3695,3695,3695,3695,0
|
|
20230825,155500,605168305,3695,3695,3695,3695,0
|
|
20230825,155400,605168305,3695,3695,3695,3695,0
|
|
20230825,155300,605168305,3695,3695,3695,3695,0
|
|
20230825,155200,605168305,3695,3695,3695,3695,0
|
|
20230825,155100,605168305,3695,3695,3695,3695,0
|
|
20230825,155000,605168305,3695,3695,3695,3695,0
|
|
20230825,154900,605168305,3695,3695,3695,3695,0
|
|
20230825,154800,605168305,3695,3695,3695,3695,0
|
|
20230825,154700,605168305,3695,3695,3695,3695,0
|
|
20230825,154600,605168305,3695,3695,3695,3695,0
|
|
20230825,154500,605168305,3695,3695,3695,3695,1575
|
|
20230825,154400,605168305,3695,3695,3695,3695,0
|
|
20230825,154300,605168305,3695,3695,3695,3695,0
|
|
20230825,154200,605168305,3695,3695,3695,3695,0
|
|
20230825,154100,605168305,3695,3695,3695,3695,0
|
|
20230825,154000,605168305,3695,3695,3695,3695,0
|
|
20230825,153900,605168305,3695,3695,3695,3695,0
|
|
20230825,153800,605168305,3695,3695,3695,3695,0
|
|
20230825,153700,605168305,3695,3695,3695,3695,0
|
|
20230825,153600,605168305,3695,3695,3695,3695,0
|
|
20230825,153500,605168305,3695,3695,3695,3695,0
|
|
20230825,153400,605168305,3695,3695,3695,3695,0
|
|
20230825,153300,605168305,3695,3695,3695,3695,0
|
|
20230825,153200,605168305,3695,3695,3695,3695,0
|
|
20230825,153100,605168305,3695,3695,3695,3695,0
|
|
20230825,153000,605168305,3695,3695,3695,3695,1575
|
|
20230825,152900,599348680,3695,3695,3695,3695,0
|
|
20230825,152800,599348680,3695,3695,3695,3695,0
|
|
20230825,152700,599348680,3695,3695,3695,3695,0
|
|
20230825,152600,599348680,3695,3695,3695,3695,0
|
|
20230825,152500,599348680,3695,3695,3695,3695,0
|
|
20230825,152400,599348680,3695,3695,3695,3695,0
|
|
20230825,152300,599348680,3695,3695,3695,3695,0
|
|
20230825,152200,599348680,3695,3695,3695,3695,0
|
|
20230825,152100,599348680,3695,3695,3695,3695,0
|
|
20230825,152000,599348680,3695,3695,3695,3695,0
|
|
20230825,151900,599348680,3695,3695,3695,3695,0
|
|
20230825,151800,599348680,3695,3700,3700,3695,142
|
|
20230825,151700,598823975,3700,3695,3700,3695,291
|
|
20230825,151600,597748225,3700,3700,3700,3695,46
|
|
20230825,151500,597578210,3700,3700,3700,3695,213
|
|
20230825,151400,596790665,3690,3690,3690,3690,59
|
|
20230825,151300,596572955,3700,3700,3700,3700,500
|
|
20230825,151200,594722955,3700,3700,3700,3700,12
|
|
20230825,151100,594678555,3700,3700,3700,3700,1
|
|
20230825,151000,594674855,3690,3690,3690,3690,373
|
|
20230825,150900,593298485,3700,3700,3700,3700,0
|
|
20230825,150800,593298485,3700,3695,3700,3695,501
|
|
20230825,150700,591446065,3700,3700,3700,3700,0
|
|
20230825,150600,591446065,3700,3700,3700,3700,0
|
|
20230825,150500,591446065,3700,3700,3700,3700,1
|
|
20230825,150400,591442365,3685,3685,3685,3685,0
|
|
20230825,150300,591442365,3685,3685,3685,3685,0
|
|
20230825,150200,591442365,3685,3690,3690,3685,131
|
|
20230825,150100,590959420,3685,3685,3685,3685,600
|
|
20230825,150000,588748420,3685,3690,3690,3685,450
|
|
20230825,145900,587088145,3700,3690,3700,3690,108
|
|
20230825,145800,586689615,3700,3690,3700,3690,54
|
|
20230825,145700,586490335,3700,3700,3700,3700,0
|
|
20230825,145600,586490335,3700,3700,3700,3700,9
|
|
20230825,145500,586457035,3700,3700,3700,3700,0
|
|
20230825,145400,586457035,3700,3700,3700,3700,0
|
|
20230825,145300,586457035,3700,3700,3700,3700,0
|
|
20230825,145200,586457035,3700,3700,3700,3700,1
|
|
20230825,145100,586453335,3700,3700,3700,3700,1000
|
|
20230825,145000,582753335,3700,3690,3700,3690,148
|
|
20230825,144900,582206705,3695,3695,3695,3695,1
|
|
20230825,144800,582203010,3700,3700,3700,3700,1
|
|
20230825,144700,582199310,3690,3690,3690,3690,0
|
|
20230825,144600,582199310,3690,3690,3690,3690,0
|
|
20230825,144500,582199310,3690,3685,3690,3685,120
|
|
20230825,144400,581757060,3685,3690,3690,3685,800
|
|
20230825,144300,578807935,3690,3690,3690,3690,750
|
|
20230825,144200,576040435,3690,3690,3690,3690,80
|
|
20230825,144100,575745235,3700,3700,3700,3700,4
|
|
20230825,144000,575730435,3700,3700,3700,3700,0
|
|
20230825,143900,575730435,3700,3700,3700,3700,2
|
|
20230825,143800,575723035,3690,3690,3690,3690,0
|
|
20230825,143700,575723035,3690,3690,3690,3690,0
|
|
20230825,143600,575723035,3690,3690,3690,3690,0
|
|
20230825,143500,575723035,3690,3700,3700,3690,1970
|
|
20230825,143400,568449375,3695,3695,3695,3695,112
|
|
20230825,143300,568035535,3695,3695,3695,3695,1001
|
|
20230825,143200,564336840,3700,3700,3700,3700,320
|
|
20230825,143100,563152840,3700,3700,3700,3700,0
|
|
20230825,143000,563152840,3700,3700,3700,3700,0
|
|
20230825,142900,563152840,3700,3700,3700,3700,21
|
|
20230825,142800,563075140,3700,3700,3700,3700,0
|
|
20230825,142700,563075140,3700,3700,3700,3700,909
|
|
20230825,142600,559711840,3700,3700,3700,3700,3
|
|
20230825,142500,559700740,3695,3700,3700,3695,255
|
|
20230825,142400,558758495,3695,3695,3695,3695,1
|
|
20230825,142300,558754800,3700,3700,3700,3700,0
|
|
20230825,142200,558754800,3700,3700,3700,3700,486
|
|
20230825,142100,556956600,3700,3700,3700,3700,0
|
|
20230825,142000,556956600,3700,3700,3700,3700,6
|
|
20230825,141900,556934400,3700,3700,3700,3700,1
|
|
20230825,141800,556930700,3695,3695,3695,3695,0
|
|
20230825,141700,556930700,3695,3695,3695,3695,569
|
|
20230825,141600,554828245,3695,3700,3700,3695,745
|
|
20230825,141500,552071750,3700,3700,3700,3700,45
|
|
20230825,141400,551905250,3700,3700,3700,3700,594
|
|
20230825,141300,549707450,3700,3700,3700,3700,0
|
|
20230825,141200,549707450,3700,3700,3700,3700,500
|
|
20230825,141100,547857450,3700,3700,3700,3700,0
|
|
20230825,141000,547857450,3700,3700,3700,3700,1000
|
|
20230825,140900,544157450,3700,3700,3700,3700,0
|
|
20230825,140800,544157450,3700,3700,3700,3700,0
|
|
20230825,140700,544157450,3700,3700,3700,3700,0
|
|
20230825,140600,544157450,3700,3700,3700,3700,50
|
|
20230825,140500,543972450,3700,3705,3705,3700,44
|
|
20230825,140400,543809495,3705,3705,3705,3705,0
|
|
20230825,140300,543809495,3705,3710,3710,3705,907
|
|
20230825,140200,540446560,3705,3705,3705,3705,115
|
|
20230825,140100,540020485,3705,3705,3705,3705,96
|
|
20230825,140000,539664805,3705,3705,3705,3705,0
|
|
20230825,135900,539664805,3705,3705,3705,3705,25
|
|
20230825,135800,539572180,3705,3705,3705,3705,0
|
|
20230825,135700,539572180,3705,3705,3705,3705,0
|
|
20230825,135600,539572180,3705,3705,3705,3705,0
|
|
20230825,135500,539572180,3705,3705,3705,3705,240
|
|
20230825,135400,538682980,3705,3705,3705,3705,653
|
|
20230825,135300,536263615,3715,3715,3715,3715,0
|
|
20230825,135200,536263615,3715,3715,3715,3715,0
|
|
20230825,135100,536263615,3715,3715,3715,3715,1
|
|
20230825,135000,536259900,3715,3715,3715,3715,2
|
|
20230825,134900,536252470,3705,3705,3705,3705,0
|
|
20230825,134800,536252470,3705,3705,3705,3705,10
|
|
20230825,134700,536215420,3705,3705,3705,3705,105
|
|
20230825,134600,535826395,3715,3710,3715,3700,3001
|
|
20230825,134500,524714920,3710,3710,3710,3710,0
|
|
20230825,134400,524714920,3710,3710,3710,3710,0
|
|
20230825,134300,524714920,3710,3710,3710,3710,8
|
|
20230825,134200,524685240,3715,3715,3715,3715,2
|
|
20230825,134100,524677810,3715,3715,3715,3715,0
|
|
20230825,134000,524677810,3715,3715,3715,3715,15
|
|
20230825,133900,524622085,3715,3715,3715,3715,0
|
|
20230825,133800,524622085,3715,3715,3715,3715,4
|
|
20230825,133700,524607225,3715,3715,3715,3715,0
|
|
20230825,133600,524607225,3715,3715,3715,3715,100
|
|
20230825,133500,524235725,3715,3715,3715,3715,303
|
|
20230825,133400,523110080,3710,3710,3710,3710,500
|
|
20230825,133300,521255080,3715,3715,3715,3715,1
|
|
20230825,133200,521251365,3710,3710,3710,3710,0
|
|
20230825,133100,521251365,3710,3710,3710,3710,14
|
|
20230825,133000,521199425,3710,3715,3715,3710,80
|
|
20230825,132900,520902425,3715,3715,3715,3715,2
|
|
20230825,132800,520894995,3715,3715,3715,3715,2
|
|
20230825,132700,520887565,3715,3715,3715,3715,18
|
|
20230825,132600,520820695,3715,3715,3715,3715,0
|
|
20230825,132500,520820695,3715,3715,3715,3715,6
|
|
20230825,132400,520798405,3715,3715,3715,3715,56
|
|
20230825,132300,520590365,3715,3715,3715,3715,55
|
|
20230825,132200,520386040,3715,3715,3715,3715,300
|
|
20230825,132100,519271540,3710,3710,3710,3710,1176
|
|
20230825,132000,514908580,3705,3705,3705,3705,10715
|
|
20230825,131900,475209505,3705,3705,3705,3705,2000
|
|
20230825,131800,467799505,3705,3710,3710,3705,150
|
|
20230825,131700,467243710,3705,3705,3705,3705,0
|
|
20230825,131600,467243710,3705,3710,3710,3705,90
|
|
20230825,131500,466910255,3715,3715,3715,3715,0
|
|
20230825,131400,466910255,3715,3715,3715,3715,6
|
|
20230825,131300,466887965,3715,3715,3715,3715,0
|
|
20230825,131200,466887965,3715,3715,3715,3715,1
|
|
20230825,131100,466884250,3705,3720,3720,3705,548
|
|
20230825,131000,464851650,3720,3720,3720,3720,0
|
|
20230825,130900,464851650,3720,3720,3720,3720,0
|
|
20230825,130800,464851650,3720,3720,3720,3720,0
|
|
20230825,130700,464851650,3720,3720,3720,3720,2
|
|
20230825,130600,464844210,3720,3720,3720,3720,1
|
|
20230825,130500,464840490,3720,3720,3720,3720,0
|
|
20230825,130400,464840490,3720,3720,3720,3720,0
|
|
20230825,130300,464840490,3720,3720,3720,3720,1
|
|
20230825,130200,464836770,3720,3720,3720,3720,0
|
|
20230825,130100,464836770,3720,3720,3720,3720,6
|
|
20230825,130000,464814450,3720,3720,3720,3720,300
|
|
20230825,125900,463698450,3720,3720,3720,3720,0
|
|
20230825,125800,463698450,3720,3720,3720,3720,0
|
|
20230825,125700,463698450,3720,3720,3720,3720,0
|
|
20230825,125600,463698450,3720,3720,3720,3720,8
|
|
20230825,125500,463668690,3715,3715,3715,3715,1196
|
|
20230825,125400,459225550,3715,3715,3715,3715,42
|
|
20230825,125300,459069520,3715,3715,3715,3715,0
|
|
20230825,125200,459069520,3715,3715,3715,3715,0
|
|
20230825,125100,459069520,3715,3715,3715,3715,53
|
|
20230825,125000,458872625,3715,3715,3715,3715,263
|
|
20230825,124900,457895580,3720,3720,3720,3720,0
|
|
20230825,124800,457895580,3720,3720,3720,3720,856
|
|
20230825,124700,454711260,3710,3715,3715,3710,6169
|
|
20230825,124600,431821800,3715,3715,3715,3715,0
|
|
20230825,124500,431821800,3715,3720,3720,3715,2526
|
|
20230825,124400,422436335,3720,3720,3720,3720,1808
|
|
20230825,124300,415710575,3720,3720,3720,3720,4263
|
|
20230825,124200,399852215,3720,3730,3730,3720,91
|
|
20230825,124100,399513675,3730,3730,3730,3730,300
|
|
20230825,124000,398394675,3720,3720,3720,3720,100
|
|
20230825,123900,398022675,3730,3730,3730,3730,0
|
|
20230825,123800,398022675,3730,3730,3730,3730,0
|
|
20230825,123700,398022675,3730,3730,3730,3730,132
|
|
20230825,123600,397530315,3730,3730,3730,3730,0
|
|
20230825,123500,397530315,3730,3730,3730,3730,0
|
|
20230825,123400,397530315,3730,3730,3730,3730,0
|
|
20230825,123300,397530315,3730,3730,3730,3730,0
|
|
20230825,123200,397530315,3730,3730,3730,3730,9
|
|
20230825,123100,397496745,3730,3730,3730,3730,0
|
|
20230825,123000,397496745,3730,3730,3730,3730,1
|
|
20230825,122900,397493015,3730,3725,3730,3725,137
|
|
20230825,122800,396982675,3725,3725,3725,3725,46
|
|
20230825,122700,396811325,3725,3725,3725,3725,62
|
|
20230825,122600,396580375,3725,3730,3730,3725,998
|
|
20230825,122500,392862770,3730,3730,3730,3730,0
|
|
20230825,122400,392862770,3730,3730,3730,3730,1005
|
|
20230825,122300,389114120,3725,3725,3725,3725,100
|
|
20230825,122200,388741620,3725,3725,3725,3725,0
|
|
20230825,122100,388741620,3725,3725,3725,3725,470
|
|
20230825,122000,386990870,3725,3730,3730,3725,14
|
|
20230825,121900,386938695,3730,3730,3730,3730,0
|
|
20230825,121800,386938695,3730,3730,3730,3730,0
|
|
20230825,121700,386938695,3730,3730,3730,3730,94
|
|
20230825,121600,386588075,3730,3730,3730,3730,0
|
|
20230825,121500,386588075,3730,3730,3730,3730,30
|
|
20230825,121400,386476175,3730,3730,3730,3730,0
|
|
20230825,121300,386476175,3730,3730,3730,3730,2071
|
|
20230825,121200,378751345,3735,3730,3735,3730,11
|
|
20230825,121100,378710310,3735,3730,3735,3730,17
|
|
20230825,121000,378646880,3730,3735,3735,3730,59
|
|
20230825,120900,378426770,3735,3735,3735,3735,300
|
|
20230825,120800,377306270,3730,3730,3730,3730,1091
|
|
20230825,120700,373236840,3735,3735,3735,3735,2
|
|
20230825,120600,373229370,3730,3730,3730,3730,0
|
|
20230825,120500,373229370,3730,3730,3730,3730,0
|
|
20230825,120400,373229370,3730,3730,3730,3730,0
|
|
20230825,120300,373229370,3730,3730,3730,3730,73
|
|
20230825,120200,372957080,3735,3735,3735,3735,0
|
|
20230825,120100,372957080,3735,3735,3735,3735,2
|
|
20230825,120000,372949610,3735,3735,3735,3735,35
|
|
20230825,115900,372818885,3735,3735,3735,3735,105
|
|
20230825,115800,372426710,3735,3735,3735,3735,1659
|
|
20230825,115700,366230345,3735,3735,3735,3735,0
|
|
20230825,115600,366230345,3735,3735,3735,3735,2
|
|
20230825,115500,366222875,3735,3735,3735,3735,53
|
|
20230825,115400,366024920,3725,3725,3725,3725,0
|
|
20230825,115300,366024920,3725,3725,3725,3725,0
|
|
20230825,115200,366024920,3725,3725,3725,3725,0
|
|
20230825,115100,366024920,3725,3725,3725,3725,0
|
|
20230825,115000,366024920,3725,3730,3730,3725,200
|
|
20230825,114900,365279890,3730,3730,3730,3730,0
|
|
20230825,114800,365279890,3730,3730,3730,3730,0
|
|
20230825,114700,365279890,3730,3730,3730,3730,127
|
|
20230825,114600,364806180,3735,3730,3735,3730,835
|
|
20230825,114500,361687480,3730,3730,3730,3730,10
|
|
20230825,114400,361650180,3730,3730,3730,3730,1000
|
|
20230825,114300,357920180,3735,3735,3735,3735,400
|
|
20230825,114200,356426180,3735,3735,3735,3735,21
|
|
20230825,114100,356347745,3740,3740,3740,3740,0
|
|
20230825,114000,356347745,3740,3740,3740,3740,0
|
|
20230825,113900,356347745,3740,3740,3740,3740,8
|
|
20230825,113800,356317825,3740,3730,3745,3730,10086
|
|
20230825,113700,318647345,3730,3730,3730,3730,21
|
|
20230825,113600,318569015,3730,3730,3730,3730,1399
|
|
20230825,113500,313350745,3730,3730,3730,3730,1096
|
|
20230825,113400,309262665,3735,3735,3735,3735,0
|
|
20230825,113300,309262665,3735,3735,3735,3735,184
|
|
20230825,113200,308575425,3740,3740,3740,3740,80
|
|
20230825,113100,308276225,3740,3740,3740,3740,200
|
|
20230825,113000,307528225,3740,3740,3740,3740,0
|
|
20230825,112900,307528225,3740,3740,3740,3740,0
|
|
20230825,112800,307528225,3740,3740,3740,3740,0
|
|
20230825,112700,307528225,3740,3740,3740,3740,0
|
|
20230825,112600,307528225,3740,3740,3740,3740,0
|
|
20230825,112500,307528225,3740,3740,3740,3740,0
|
|
20230825,112400,307528225,3740,3740,3740,3740,0
|
|
20230825,112300,307528225,3740,3740,3740,3740,38
|
|
20230825,112200,307386105,3740,3740,3740,3740,128
|
|
20230825,112100,306907385,3740,3740,3740,3740,5
|
|
20230825,112000,306888685,3740,3735,3740,3735,6
|
|
20230825,111900,306866270,3735,3735,3735,3735,2177
|
|
20230825,111800,298735175,3740,3740,3740,3740,0
|
|
20230825,111700,298735175,3740,3740,3740,3740,700
|
|
20230825,111600,296117175,3740,3730,3740,3730,14972
|
|
20230825,111500,240202525,3730,3730,3730,3730,205
|
|
20230825,111400,239437875,3730,3730,3730,3730,0
|
|
20230825,111300,239437875,3730,3730,3730,3730,0
|
|
20230825,111200,239437875,3730,3730,3730,3730,0
|
|
20230825,111100,239437875,3730,3730,3730,3730,230
|
|
20230825,111000,238579975,3735,3735,3735,3735,264
|
|
20230825,110900,237593935,3735,3735,3735,3735,0
|
|
20230825,110800,237593935,3735,3735,3735,3735,300
|
|
20230825,110700,236473435,3735,3735,3735,3735,0
|
|
20230825,110600,236473435,3735,3730,3735,3730,855
|
|
20230825,110500,233284280,3730,3730,3730,3730,283
|
|
20230825,110400,232228690,3730,3730,3730,3730,400
|
|
20230825,110300,230736690,3735,3735,3735,3735,8
|
|
20230825,110200,230706810,3725,3730,3730,3725,757
|
|
20230825,110100,227885015,3730,3730,3730,3730,5
|
|
20230825,110000,227866365,3735,3735,3735,3735,0
|
|
20230825,105900,227866365,3735,3735,3735,3735,76
|
|
20230825,105800,227582505,3735,3730,3735,3730,46
|
|
20230825,105700,227410920,3725,3725,3725,3725,420
|
|
20230825,105600,225846420,3720,3720,3720,3720,0
|
|
20230825,105500,225846420,3720,3720,3730,3720,1006
|
|
20230825,105400,222103770,3725,3725,3725,3725,400
|
|
20230825,105300,220613770,3720,3720,3720,3720,295
|
|
20230825,105200,219516370,3720,3720,3720,3720,85
|
|
20230825,105100,219200170,3720,3725,3725,3720,600
|
|
20230825,105000,216966595,3730,3730,3730,3730,384
|
|
20230825,104900,215534275,3730,3730,3730,3730,500
|
|
20230825,104800,213669275,3730,3730,3735,3730,1211
|
|
20230825,104700,209152240,3730,3730,3730,3730,0
|
|
20230825,104600,209152240,3730,3730,3730,3730,40
|
|
20230825,104500,209003040,3735,3735,3735,3735,0
|
|
20230825,104400,209003040,3735,3735,3735,3735,0
|
|
20230825,104300,209003040,3735,3735,3735,3735,100
|
|
20230825,104200,208629540,3735,3735,3735,3735,100
|
|
20230825,104100,208256040,3735,3735,3735,3735,209
|
|
20230825,104000,207475425,3730,3730,3730,3730,0
|
|
20230825,103900,207475425,3730,3735,3735,3730,120
|
|
20230825,103800,207027275,3735,3735,3735,3735,131
|
|
20230825,103700,206537990,3735,3735,3735,3735,0
|
|
20230825,103600,206537990,3735,3740,3740,3735,662
|
|
20230825,103500,204064255,3740,3740,3740,3735,371
|
|
20230825,103400,202676965,3740,3745,3745,3740,1023
|
|
20230825,103300,198847945,3745,3730,3745,3730,9511
|
|
20230825,103200,163305600,3725,3730,3730,3725,280
|
|
20230825,103100,162262125,3735,3730,3735,3730,106
|
|
20230825,103000,161866740,3735,3735,3735,3735,0
|
|
20230825,102900,161866740,3735,3735,3735,3735,455
|
|
20230825,102800,160167315,3735,3735,3735,3735,1
|
|
20230825,102700,160163580,3730,3735,3735,3730,924
|
|
20230825,102600,156714750,3735,3730,3735,3730,309
|
|
20230825,102500,155562175,3730,3730,3735,3730,774
|
|
20230825,102400,152675150,3735,3730,3735,3720,1632
|
|
20230825,102300,146586435,3730,3730,3730,3730,5
|
|
20230825,102200,146567785,3730,3730,3730,3730,2
|
|
20230825,102100,146560325,3720,3725,3725,3720,422
|
|
20230825,102000,144990435,3725,3735,3735,3725,308
|
|
20230825,101900,143842135,3735,3735,3735,3735,202
|
|
20230825,101800,143087665,3735,3725,3735,3725,8038
|
|
20230825,101700,113143655,3725,3725,3725,3725,0
|
|
20230825,101600,113143655,3725,3725,3725,3725,130
|
|
20230825,101500,112659405,3725,3725,3725,3725,536
|
|
20230825,101400,110662805,3725,3725,3725,3725,0
|
|
20230825,101300,110662805,3725,3725,3725,3725,0
|
|
20230825,101200,110662805,3725,3725,3725,3725,0
|
|
20230825,101100,110662805,3725,3725,3725,3725,402
|
|
20230825,101000,109165355,3720,3720,3720,3720,830
|
|
20230825,100900,106077755,3720,3720,3720,3720,190
|
|
20230825,100800,105370955,3725,3725,3725,3725,50
|
|
20230825,100700,105184705,3720,3720,3720,3720,0
|
|
20230825,100600,105184705,3720,3720,3720,3720,0
|
|
20230825,100500,105184705,3720,3720,3720,3720,10
|
|
20230825,100400,105147505,3720,3720,3720,3720,0
|
|
20230825,100300,105147505,3720,3720,3720,3720,14
|
|
20230825,100200,105095425,3725,3725,3725,3725,200
|
|
20230825,100100,104350425,3725,3720,3725,3720,61
|
|
20230825,100000,104123500,3725,3725,3725,3725,9
|
|
20230825,095900,104089975,3725,3725,3725,3725,0
|
|
20230825,095800,104089975,3725,3725,3725,3725,269
|
|
20230825,095700,103087950,3725,3725,3725,3725,0
|
|
20230825,095600,103087950,3725,3725,3725,3725,100
|
|
20230825,095500,102715450,3725,3725,3725,3725,0
|
|
20230825,095400,102715450,3725,3725,3725,3725,501
|
|
20230825,095300,100849225,3725,3725,3725,3725,507
|
|
20230825,095200,98960650,3725,3720,3725,3720,132
|
|
20230825,095100,98468995,3725,3725,3725,3725,0
|
|
20230825,095000,98468995,3725,3725,3725,3725,0
|
|
20230825,094900,98468995,3725,3725,3725,3725,18
|
|
20230825,094800,98401945,3725,3720,3725,3715,1173
|
|
20230825,094700,94043730,3720,3720,3725,3720,353
|
|
20230825,094600,92730300,3720,3720,3720,3720,10
|
|
20230825,094500,92693100,3710,3710,3710,3710,199
|
|
20230825,094400,91954810,3710,3710,3710,3710,2
|
|
20230825,094300,91947390,3710,3710,3710,3710,0
|
|
20230825,094200,91947390,3710,3710,3710,3710,0
|
|
20230825,094100,91947390,3710,3705,3710,3700,2451
|
|
20230825,094000,82870525,3715,3715,3715,3715,1
|
|
20230825,093900,82866810,3710,3710,3710,3710,39
|
|
20230825,093800,82722120,3710,3710,3710,3710,1174
|
|
20230825,093700,78366580,3715,3715,3715,3715,50
|
|
20230825,093600,78180830,3720,3720,3720,3720,6
|
|
20230825,093500,78158510,3720,3710,3720,3710,1491
|
|
20230825,093400,72619295,3705,3705,3705,3705,97
|
|
20230825,093300,72259910,3700,3700,3700,3700,0
|
|
20230825,093200,72259910,3700,3700,3700,3700,0
|
|
20230825,093100,72259910,3700,3705,3705,3700,29
|
|
20230825,093000,72152595,3700,3700,3700,3700,0
|
|
20230825,092900,72152595,3700,3700,3700,3700,0
|
|
20230825,092800,72152595,3700,3700,3700,3700,525
|
|
20230825,092700,70210095,3700,3700,3700,3700,110
|
|
20230825,092600,69803095,3705,3705,3710,3705,214
|
|
20230825,092500,69009975,3710,3710,3710,3710,131
|
|
20230825,092400,68523965,3715,3715,3715,3715,0
|
|
20230825,092300,68523965,3715,3720,3720,3715,85
|
|
20230825,092200,68208115,3720,3715,3720,3715,38
|
|
20230825,092100,68066940,3715,3715,3715,3715,2
|
|
20230825,092000,68059510,3705,3705,3705,3705,0
|
|
20230825,091900,68059510,3705,3705,3705,3705,0
|
|
20230825,091800,68059510,3705,3705,3705,3705,0
|
|
20230825,091700,68059510,3705,3720,3720,3705,204
|
|
20230825,091600,67301355,3720,3725,3725,3720,58
|
|
20230825,091500,67085365,3725,3715,3725,3715,196
|
|
20230825,091400,66357155,3715,3710,3715,3710,50
|
|
20230825,091300,66171650,3710,3710,3710,3710,1
|
|
20230825,091200,66167940,3705,3705,3705,3705,40
|
|
20230825,091100,66019740,3700,3705,3705,3700,95
|
|
20230825,091000,65668210,3705,3705,3705,3705,5
|
|
20230825,090900,65649685,3710,3700,3710,3700,1798
|
|
20230825,090800,58989435,3700,3700,3700,3700,173
|
|
20230825,090700,58349335,3705,3710,3710,3705,67
|
|
20230825,090600,58101095,3710,3710,3715,3710,1877
|
|
20230825,090500,51135625,3710,3710,3710,3710,300
|
|
20230825,090400,50022625,3700,3690,3700,3675,1673
|
|
20230825,090300,43839325,3670,3670,3680,3670,2405
|
|
20230825,090200,34999220,3665,3670,3670,3665,415
|
|
20230825,090100,33476315,3680,3675,3690,3670,3077
|
|
20230825,090000,22172365,3675,3695,3695,3675,6007
|