628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,192500,836148865,3435,3435,3435,3435,4999
|
|
20230825,192400,836148865,3435,3435,3435,3435,0
|
|
20230825,192300,836148865,3435,3435,3435,3435,0
|
|
20230825,192200,836148865,3435,3435,3435,3435,0
|
|
20230825,192100,836148865,3435,3435,3435,3435,0
|
|
20230825,192000,836148865,3435,3435,3435,3435,0
|
|
20230825,191900,836148865,3435,3435,3435,3435,0
|
|
20230825,191800,836148865,3435,3435,3435,3435,0
|
|
20230825,191700,836148865,3435,3435,3435,3435,0
|
|
20230825,191600,836148865,3435,3435,3435,3435,0
|
|
20230825,191500,836148865,3435,3435,3435,3435,0
|
|
20230825,191400,836148865,3435,3435,3435,3435,0
|
|
20230825,191300,836148865,3435,3435,3435,3435,0
|
|
20230825,191200,836148865,3435,3435,3435,3435,0
|
|
20230825,191100,836148865,3435,3435,3435,3435,0
|
|
20230825,191000,836148865,3435,3435,3435,3435,0
|
|
20230825,190900,836148865,3435,3435,3435,3435,0
|
|
20230825,190800,836148865,3435,3435,3435,3435,0
|
|
20230825,190700,836148865,3435,3435,3435,3435,0
|
|
20230825,190600,836148865,3435,3435,3435,3435,0
|
|
20230825,190500,836148865,3435,3435,3435,3435,0
|
|
20230825,190400,836148865,3435,3435,3435,3435,0
|
|
20230825,190300,836148865,3435,3435,3435,3435,0
|
|
20230825,190200,836148865,3435,3435,3435,3435,0
|
|
20230825,190100,836148865,3435,3435,3435,3435,0
|
|
20230825,190000,836148865,3435,3435,3435,3435,0
|
|
20230825,185900,836148865,3435,3435,3435,3435,0
|
|
20230825,185800,836148865,3435,3435,3435,3435,0
|
|
20230825,185700,836148865,3435,3435,3435,3435,0
|
|
20230825,185600,836148865,3435,3435,3435,3435,0
|
|
20230825,185500,836148865,3435,3435,3435,3435,4999
|
|
20230825,185400,836148865,3435,3435,3435,3435,0
|
|
20230825,185300,836148865,3435,3435,3435,3435,0
|
|
20230825,185200,836148865,3435,3435,3435,3435,0
|
|
20230825,185100,836148865,3435,3435,3435,3435,0
|
|
20230825,185000,836148865,3435,3435,3435,3435,0
|
|
20230825,184900,836148865,3435,3435,3435,3435,0
|
|
20230825,184800,836148865,3435,3435,3435,3435,0
|
|
20230825,184700,836148865,3435,3435,3435,3435,0
|
|
20230825,184600,836148865,3435,3435,3435,3435,0
|
|
20230825,184500,836148865,3435,3435,3435,3435,0
|
|
20230825,184400,836148865,3435,3435,3435,3435,0
|
|
20230825,184300,836148865,3435,3435,3435,3435,0
|
|
20230825,184200,836148865,3435,3435,3435,3435,0
|
|
20230825,184100,836148865,3435,3435,3435,3435,0
|
|
20230825,184000,836148865,3435,3435,3435,3435,0
|
|
20230825,183900,836148865,3435,3435,3435,3435,0
|
|
20230825,183800,836148865,3435,3435,3435,3435,0
|
|
20230825,183700,836148865,3435,3435,3435,3435,0
|
|
20230825,183600,836148865,3435,3435,3435,3435,0
|
|
20230825,183500,836148865,3435,3435,3435,3435,0
|
|
20230825,183400,836148865,3435,3435,3435,3435,0
|
|
20230825,183300,836148865,3435,3435,3435,3435,0
|
|
20230825,183200,836148865,3435,3435,3435,3435,0
|
|
20230825,183100,836148865,3435,3435,3435,3435,0
|
|
20230825,183000,836148865,3435,3435,3435,3435,0
|
|
20230825,182900,836148865,3435,3435,3435,3435,0
|
|
20230825,182800,836148865,3435,3435,3435,3435,0
|
|
20230825,182700,836148865,3435,3435,3435,3435,0
|
|
20230825,182600,836148865,3435,3435,3435,3435,0
|
|
20230825,182500,836148865,3435,3435,3435,3435,4999
|
|
20230825,182400,836148865,3435,3435,3435,3435,0
|
|
20230825,182300,836148865,3435,3435,3435,3435,0
|
|
20230825,182200,836148865,3435,3435,3435,3435,0
|
|
20230825,182100,836148865,3435,3435,3435,3435,0
|
|
20230825,182000,836148865,3435,3435,3435,3435,0
|
|
20230825,181900,836148865,3435,3435,3435,3435,0
|
|
20230825,181800,836148865,3435,3435,3435,3435,0
|
|
20230825,181700,836148865,3435,3435,3435,3435,0
|
|
20230825,181600,836148865,3435,3435,3435,3435,0
|
|
20230825,181500,836148865,3435,3435,3435,3435,0
|
|
20230825,181400,836148865,3435,3435,3435,3435,0
|
|
20230825,181300,836148865,3435,3435,3435,3435,0
|
|
20230825,181200,836148865,3435,3435,3435,3435,0
|
|
20230825,181100,836148865,3435,3435,3435,3435,0
|
|
20230825,181000,836148865,3435,3435,3435,3435,0
|
|
20230825,180900,836148865,3435,3435,3435,3435,0
|
|
20230825,180800,836148865,3435,3435,3435,3435,0
|
|
20230825,180700,836148865,3435,3435,3435,3435,0
|
|
20230825,180600,836148865,3435,3435,3435,3435,0
|
|
20230825,180500,836148865,3435,3435,3435,3435,0
|
|
20230825,180400,836148865,3435,3435,3435,3435,0
|
|
20230825,180300,836148865,3435,3435,3435,3435,0
|
|
20230825,180200,836148865,3435,3435,3435,3435,0
|
|
20230825,180100,836148865,3435,3435,3435,3435,0
|
|
20230825,180000,836148865,3435,3435,3435,3435,0
|
|
20230825,175900,836148865,3435,3435,3435,3435,0
|
|
20230825,175800,836148865,3435,3435,3435,3435,0
|
|
20230825,175700,836148865,3435,3435,3435,3435,0
|
|
20230825,175600,836148865,3435,3435,3435,3435,0
|
|
20230825,175500,836148865,3435,3435,3435,3435,4999
|
|
20230825,175400,836148865,3435,3435,3435,3435,0
|
|
20230825,175300,836148865,3435,3435,3435,3435,0
|
|
20230825,175200,836148865,3435,3435,3435,3435,0
|
|
20230825,175100,836148865,3435,3435,3435,3435,0
|
|
20230825,175000,836148865,3435,3435,3435,3435,0
|
|
20230825,174900,836148865,3435,3435,3435,3435,0
|
|
20230825,174800,836148865,3435,3435,3435,3435,0
|
|
20230825,174700,836148865,3435,3435,3435,3435,0
|
|
20230825,174600,836148865,3435,3435,3435,3435,0
|
|
20230825,174500,836148865,3435,3435,3435,3435,0
|
|
20230825,174400,836148865,3435,3435,3435,3435,0
|
|
20230825,174300,836148865,3435,3435,3435,3435,0
|
|
20230825,174200,836148865,3435,3435,3435,3435,0
|
|
20230825,174100,836148865,3435,3435,3435,3435,0
|
|
20230825,174000,836148865,3435,3435,3435,3435,0
|
|
20230825,173900,836148865,3435,3435,3435,3435,0
|
|
20230825,173800,836148865,3435,3435,3435,3435,0
|
|
20230825,173700,836148865,3435,3435,3435,3435,0
|
|
20230825,173600,836148865,3435,3435,3435,3435,0
|
|
20230825,173500,836148865,3435,3435,3435,3435,0
|
|
20230825,173400,836148865,3435,3435,3435,3435,0
|
|
20230825,173300,836148865,3435,3435,3435,3435,0
|
|
20230825,173200,836148865,3435,3435,3435,3435,0
|
|
20230825,173100,836148865,3435,3435,3435,3435,0
|
|
20230825,173000,836148865,3435,3435,3435,3435,0
|
|
20230825,172900,836148865,3435,3435,3435,3435,0
|
|
20230825,172800,836148865,3435,3435,3435,3435,0
|
|
20230825,172700,836148865,3435,3435,3435,3435,0
|
|
20230825,172600,836148865,3435,3435,3435,3435,0
|
|
20230825,172500,836148865,3435,3435,3435,3435,4999
|
|
20230825,172400,836148865,3435,3435,3435,3435,0
|
|
20230825,172300,836148865,3435,3435,3435,3435,0
|
|
20230825,172200,836148865,3435,3435,3435,3435,0
|
|
20230825,172100,836148865,3435,3435,3435,3435,0
|
|
20230825,172000,836148865,3435,3435,3435,3435,0
|
|
20230825,171900,836148865,3435,3435,3435,3435,0
|
|
20230825,171800,836148865,3435,3435,3435,3435,0
|
|
20230825,171700,836148865,3435,3435,3435,3435,0
|
|
20230825,171600,836148865,3435,3435,3435,3435,0
|
|
20230825,171500,836148865,3435,3435,3435,3435,0
|
|
20230825,171400,836148865,3435,3435,3435,3435,0
|
|
20230825,171300,836148865,3435,3435,3435,3435,0
|
|
20230825,171200,836148865,3435,3435,3435,3435,0
|
|
20230825,171100,836148865,3435,3435,3435,3435,0
|
|
20230825,171000,836148865,3435,3435,3435,3435,0
|
|
20230825,170900,836148865,3435,3435,3435,3435,0
|
|
20230825,170800,836148865,3435,3435,3435,3435,0
|
|
20230825,170700,836148865,3435,3435,3435,3435,0
|
|
20230825,170600,836148865,3435,3435,3435,3435,0
|
|
20230825,170500,836148865,3435,3435,3435,3435,0
|
|
20230825,170400,836148865,3435,3435,3435,3435,0
|
|
20230825,170300,836148865,3435,3435,3435,3435,0
|
|
20230825,170200,836148865,3435,3435,3435,3435,0
|
|
20230825,170100,836148865,3435,3435,3435,3435,0
|
|
20230825,170000,836148865,3435,3435,3435,3435,0
|
|
20230825,165900,836148865,3435,3435,3435,3435,0
|
|
20230825,165800,836148865,3435,3435,3435,3435,0
|
|
20230825,165700,836148865,3435,3435,3435,3435,0
|
|
20230825,165600,836148865,3435,3435,3435,3435,0
|
|
20230825,165500,836148865,3435,3435,3435,3435,4999
|
|
20230825,165400,836148865,3435,3435,3435,3435,0
|
|
20230825,165300,836148865,3435,3435,3435,3435,0
|
|
20230825,165200,836148865,3435,3435,3435,3435,0
|
|
20230825,165100,836148865,3435,3435,3435,3435,0
|
|
20230825,165000,836148865,3435,3435,3435,3435,0
|
|
20230825,164900,836148865,3435,3435,3435,3435,0
|
|
20230825,164800,836148865,3435,3435,3435,3435,0
|
|
20230825,164700,836148865,3435,3435,3435,3435,0
|
|
20230825,164600,836148865,3435,3435,3435,3435,0
|
|
20230825,164500,836148865,3435,3435,3435,3435,0
|
|
20230825,164400,836148865,3435,3435,3435,3435,0
|
|
20230825,164300,836148865,3435,3435,3435,3435,0
|
|
20230825,164200,836148865,3435,3435,3435,3435,0
|
|
20230825,164100,836148865,3435,3435,3435,3435,0
|
|
20230825,164000,836148865,3435,3435,3435,3435,0
|
|
20230825,163900,836148865,3435,3435,3435,3435,0
|
|
20230825,163800,836148865,3435,3435,3435,3435,0
|
|
20230825,163700,836148865,3435,3435,3435,3435,0
|
|
20230825,163600,836148865,3435,3435,3435,3435,0
|
|
20230825,163500,836148865,3435,3435,3435,3435,0
|
|
20230825,163400,836148865,3435,3435,3435,3435,0
|
|
20230825,163300,836148865,3435,3435,3435,3435,0
|
|
20230825,163200,836148865,3435,3435,3435,3435,0
|
|
20230825,163100,836148865,3435,3435,3435,3435,0
|
|
20230825,163000,836148865,3435,3435,3435,3435,0
|
|
20230825,162900,836148865,3435,3435,3435,3435,0
|
|
20230825,162800,836148865,3435,3435,3435,3435,0
|
|
20230825,162700,836148865,3435,3435,3435,3435,0
|
|
20230825,162600,836148865,3435,3435,3435,3435,0
|
|
20230825,162500,836148865,3435,3435,3435,3435,4999
|
|
20230825,162400,836148865,3435,3435,3435,3435,0
|
|
20230825,162300,836148865,3435,3435,3435,3435,0
|
|
20230825,162200,836148865,3435,3435,3435,3435,0
|
|
20230825,162100,836148865,3435,3435,3435,3435,0
|
|
20230825,162000,836148865,3435,3435,3435,3435,0
|
|
20230825,161900,836148865,3435,3435,3435,3435,0
|
|
20230825,161800,836148865,3435,3435,3435,3435,0
|
|
20230825,161700,836148865,3435,3435,3435,3435,0
|
|
20230825,161600,836148865,3435,3435,3435,3435,0
|
|
20230825,161500,836148865,3435,3435,3435,3435,0
|
|
20230825,161400,836148865,3435,3435,3435,3435,0
|
|
20230825,161300,836148865,3435,3435,3435,3435,0
|
|
20230825,161200,836148865,3435,3435,3435,3435,0
|
|
20230825,161100,836148865,3435,3435,3435,3435,0
|
|
20230825,161000,836148865,3435,3435,3435,3435,0
|
|
20230825,160900,836148865,3435,3435,3435,3435,0
|
|
20230825,160800,836148865,3435,3435,3435,3435,0
|
|
20230825,160700,836148865,3435,3435,3435,3435,0
|
|
20230825,160600,836148865,3435,3435,3435,3435,0
|
|
20230825,160500,836148865,3435,3435,3435,3435,0
|
|
20230825,160400,836148865,3435,3435,3435,3435,0
|
|
20230825,160300,836148865,3435,3435,3435,3435,0
|
|
20230825,160200,836148865,3435,3435,3435,3435,0
|
|
20230825,160100,836148865,3435,3435,3435,3435,0
|
|
20230825,160000,836148865,3435,3435,3435,3435,0
|
|
20230825,155900,836148865,3435,3435,3435,3435,0
|
|
20230825,155800,836148865,3435,3435,3435,3435,0
|
|
20230825,155700,836148865,3435,3435,3435,3435,0
|
|
20230825,155600,836148865,3435,3435,3435,3435,0
|
|
20230825,155500,836148865,3435,3435,3435,3435,4999
|
|
20230825,155400,836148865,3435,3435,3435,3435,0
|
|
20230825,155300,836148865,3435,3435,3435,3435,0
|
|
20230825,155200,836148865,3435,3435,3435,3435,0
|
|
20230825,155100,836148865,3435,3435,3435,3435,0
|
|
20230825,155000,836148865,3435,3435,3435,3435,0
|
|
20230825,154900,836148865,3435,3435,3435,3435,0
|
|
20230825,154800,836148865,3435,3435,3435,3435,0
|
|
20230825,154700,836148865,3435,3435,3435,3435,0
|
|
20230825,154600,836148865,3435,3435,3435,3435,0
|
|
20230825,154500,836148865,3435,3435,3435,3435,0
|
|
20230825,154400,836148865,3435,3435,3435,3435,0
|
|
20230825,154300,836148865,3435,3435,3435,3435,0
|
|
20230825,154200,836148865,3435,3435,3435,3435,0
|
|
20230825,154100,836148865,3435,3435,3435,3435,0
|
|
20230825,154000,836148865,3435,3435,3435,3435,0
|
|
20230825,153900,836148865,3435,3435,3435,3435,0
|
|
20230825,153800,836148865,3435,3435,3435,3435,0
|
|
20230825,153700,836148865,3435,3435,3435,3435,0
|
|
20230825,153600,836148865,3435,3435,3435,3435,0
|
|
20230825,153500,836148865,3435,3435,3435,3435,0
|
|
20230825,153400,836148865,3435,3435,3435,3435,0
|
|
20230825,153300,836148865,3435,3435,3435,3435,0
|
|
20230825,153200,836148865,3435,3435,3435,3435,0
|
|
20230825,153100,836148865,3435,3435,3435,3435,0
|
|
20230825,153000,836148865,3435,3435,3435,3435,4999
|
|
20230825,152900,818977300,3435,3435,3435,3435,0
|
|
20230825,152800,818977300,3435,3435,3435,3435,0
|
|
20230825,152700,818977300,3435,3435,3435,3435,0
|
|
20230825,152600,818977300,3435,3435,3435,3435,0
|
|
20230825,152500,818977300,3435,3435,3435,3435,0
|
|
20230825,152400,818977300,3435,3435,3435,3435,0
|
|
20230825,152300,818977300,3435,3435,3435,3435,0
|
|
20230825,152200,818977300,3435,3435,3435,3435,0
|
|
20230825,152100,818977300,3435,3435,3435,3435,0
|
|
20230825,152000,818977300,3435,3435,3435,3435,0
|
|
20230825,151900,818977300,3435,3440,3445,3435,5546
|
|
20230825,151800,799897860,3445,3450,3450,3445,199
|
|
20230825,151700,799212255,3450,3450,3450,3445,257
|
|
20230825,151600,798326625,3450,3440,3450,3440,712
|
|
20230825,151500,795877240,3440,3450,3450,3440,1021
|
|
20230825,151400,792354970,3450,3450,3450,3445,299
|
|
20230825,151300,791324810,3450,3450,3450,3450,1
|
|
20230825,151200,791321360,3455,3455,3455,3455,548
|
|
20230825,151100,789428020,3455,3440,3455,3440,3368
|
|
20230825,151000,777840285,3440,3445,3445,3440,108
|
|
20230825,150900,777468265,3450,3450,3450,3450,1
|
|
20230825,150800,777464815,3450,3450,3450,3450,1
|
|
20230825,150700,777461365,3440,3440,3445,3440,3591
|
|
20230825,150600,765108320,3440,3445,3445,3440,1991
|
|
20230825,150500,758259225,3455,3450,3455,3450,1103
|
|
20230825,150400,754448365,3460,3455,3460,3450,225
|
|
20230825,150300,753670990,3455,3455,3455,3455,212
|
|
20230825,150200,752938530,3440,3450,3455,3440,298
|
|
20230825,150100,751913250,3455,3450,3455,3440,583
|
|
20230825,150000,749907700,3450,3450,3450,3450,12
|
|
20230825,145900,749866300,3455,3455,3455,3455,0
|
|
20230825,145800,749866300,3455,3455,3455,3455,0
|
|
20230825,145700,749866300,3455,3455,3455,3455,20
|
|
20230825,145600,749797200,3455,3455,3455,3455,1
|
|
20230825,145500,749793745,3440,3450,3450,3440,4536
|
|
20230825,145400,734165155,3450,3450,3450,3450,479
|
|
20230825,145300,732512605,3450,3450,3450,3450,22
|
|
20230825,145200,732436705,3450,3450,3450,3450,2
|
|
20230825,145100,732429805,3440,3445,3450,3440,4222
|
|
20230825,145000,717885760,3445,3445,3445,3445,40
|
|
20230825,144900,717747960,3445,3445,3445,3445,2
|
|
20230825,144800,717741070,3445,3445,3445,3445,25
|
|
20230825,144700,717654945,3435,3440,3440,3435,3972
|
|
20230825,144600,704007300,3445,3440,3445,3440,4603
|
|
20230825,144500,688172860,3440,3440,3440,3440,284
|
|
20230825,144400,687195900,3445,3445,3445,3445,758
|
|
20230825,144300,684584590,3440,3450,3450,3440,4429
|
|
20230825,144200,669316290,3455,3450,3455,3450,100
|
|
20230825,144100,668971280,3455,3455,3455,3455,20
|
|
20230825,144000,668902180,3455,3455,3460,3450,793
|
|
20230825,143900,666162725,3455,3455,3455,3455,0
|
|
20230825,143800,666162725,3455,3460,3460,3455,257
|
|
20230825,143700,665274255,3460,3460,3465,3455,99
|
|
20230825,143600,664932095,3460,3465,3465,3460,306
|
|
20230825,143500,663871810,3465,3465,3465,3455,579
|
|
20230825,143400,661870165,3455,3455,3455,3455,0
|
|
20230825,143300,661870165,3455,3460,3460,3455,157
|
|
20230825,143200,661327480,3460,3460,3460,3460,11
|
|
20230825,143100,661289420,3455,3455,3460,3455,373
|
|
20230825,143000,660000700,3460,3455,3460,3455,141
|
|
20230825,142900,659513530,3455,3460,3460,3455,203
|
|
20230825,142800,658811620,3460,3460,3460,3460,12
|
|
20230825,142700,658770100,3460,3460,3460,3460,20
|
|
20230825,142600,658700900,3460,3460,3465,3460,156
|
|
20230825,142500,658161125,3465,3465,3465,3465,10
|
|
20230825,142400,658126475,3465,3465,3465,3465,1
|
|
20230825,142300,658123010,3465,3465,3465,3465,2
|
|
20230825,142200,658116080,3465,3465,3465,3465,30
|
|
20230825,142100,658012130,3465,3465,3465,3465,1110
|
|
20230825,142000,654165980,3465,3465,3465,3465,20
|
|
20230825,141900,654096680,3465,3460,3465,3460,77
|
|
20230825,141800,653830255,3465,3465,3465,3465,13
|
|
20230825,141700,653785210,3465,3460,3465,3460,32
|
|
20230825,141600,653674485,3465,3465,3465,3465,0
|
|
20230825,141500,653674485,3465,3465,3465,3460,25
|
|
20230825,141400,653587910,3465,3465,3465,3465,1
|
|
20230825,141300,653584445,3460,3460,3460,3460,358
|
|
20230825,141200,652345765,3465,3465,3465,3465,0
|
|
20230825,141100,652345765,3465,3465,3465,3465,0
|
|
20230825,141000,652345765,3465,3465,3465,3465,0
|
|
20230825,140900,652345765,3465,3470,3470,3465,878
|
|
20230825,140800,649303490,3460,3465,3465,3460,102
|
|
20230825,140700,648950565,3470,3465,3470,3465,3
|
|
20230825,140600,648940165,3465,3460,3470,3460,26
|
|
20230825,140500,648850165,3470,3460,3470,3460,6
|
|
20230825,140400,648829385,3460,3460,3460,3460,1
|
|
20230825,140300,648825925,3460,3460,3460,3460,553
|
|
20230825,140200,646912545,3470,3470,3470,3470,2
|
|
20230825,140100,646905605,3465,3465,3465,3465,481
|
|
20230825,140000,645238940,3465,3465,3465,3465,135
|
|
20230825,135900,644771165,3465,3465,3465,3465,1
|
|
20230825,135800,644767700,3470,3470,3470,3470,0
|
|
20230825,135700,644767700,3470,3470,3470,3470,0
|
|
20230825,135600,644767700,3470,3470,3470,3470,5
|
|
20230825,135500,644750350,3470,3470,3470,3470,0
|
|
20230825,135400,644750350,3470,3470,3470,3470,0
|
|
20230825,135300,644750350,3470,3470,3470,3470,0
|
|
20230825,135200,644750350,3470,3470,3470,3470,1
|
|
20230825,135100,644746880,3470,3470,3470,3470,0
|
|
20230825,135000,644746880,3470,3470,3470,3470,306
|
|
20230825,134900,643685060,3470,3470,3470,3470,0
|
|
20230825,134800,643685060,3470,3470,3470,3470,0
|
|
20230825,134700,643685060,3470,3470,3470,3470,0
|
|
20230825,134600,643685060,3470,3470,3470,3470,0
|
|
20230825,134500,643685060,3470,3470,3470,3470,154
|
|
20230825,134400,643150680,3470,3470,3470,3470,0
|
|
20230825,134300,643150680,3470,3470,3470,3470,344
|
|
20230825,134200,641957000,3470,3450,3470,3450,308
|
|
20230825,134100,640894300,3455,3460,3460,3455,117
|
|
20230825,134000,640490055,3455,3455,3455,3455,384
|
|
20230825,133900,639163335,3460,3460,3460,3460,0
|
|
20230825,133800,639163335,3460,3460,3460,3460,509
|
|
20230825,133700,637402195,3460,3460,3460,3460,0
|
|
20230825,133600,637402195,3460,3470,3470,3460,101
|
|
20230825,133500,637052725,3470,3470,3470,3470,0
|
|
20230825,133400,637052725,3470,3470,3470,3470,0
|
|
20230825,133300,637052725,3470,3470,3470,3470,12
|
|
20230825,133200,637011085,3470,3460,3470,3460,93
|
|
20230825,133100,636689075,3470,3470,3470,3470,0
|
|
20230825,133000,636689075,3470,3470,3470,3470,2
|
|
20230825,132900,636682135,3460,3460,3460,3460,0
|
|
20230825,132800,636682135,3460,3460,3460,3460,200
|
|
20230825,132700,635990135,3460,3460,3460,3460,0
|
|
20230825,132600,635990135,3460,3460,3460,3460,0
|
|
20230825,132500,635990135,3460,3460,3460,3460,100
|
|
20230825,132400,635644135,3470,3470,3470,3470,0
|
|
20230825,132300,635644135,3470,3470,3470,3470,2
|
|
20230825,132200,635637195,3460,3460,3460,3460,0
|
|
20230825,132100,635637195,3460,3465,3465,3460,21
|
|
20230825,132000,635564435,3470,3470,3470,3470,50
|
|
20230825,131900,635390935,3470,3470,3470,3470,2
|
|
20230825,131800,635383995,3460,3460,3460,3460,0
|
|
20230825,131700,635383995,3460,3460,3460,3460,0
|
|
20230825,131600,635383995,3460,3460,3460,3460,0
|
|
20230825,131500,635383995,3460,3460,3460,3460,0
|
|
20230825,131400,635383995,3460,3460,3460,3460,0
|
|
20230825,131300,635383995,3460,3460,3460,3460,212
|
|
20230825,131200,634650475,3460,3460,3460,3460,0
|
|
20230825,131100,634650475,3460,3460,3460,3460,804
|
|
20230825,131000,631868635,3470,3470,3470,3470,768
|
|
20230825,130900,629203675,3475,3475,3475,3475,24
|
|
20230825,130800,629120275,3475,3475,3475,3475,309
|
|
20230825,130700,628046500,3475,3475,3475,3475,1500
|
|
20230825,130600,622834000,3460,3460,3460,3460,0
|
|
20230825,130500,622834000,3460,3460,3460,3460,0
|
|
20230825,130400,622834000,3460,3475,3475,3460,159
|
|
20230825,130300,622281715,3475,3475,3475,3475,14
|
|
20230825,130200,622233065,3460,3460,3460,3460,0
|
|
20230825,130100,622233065,3460,3460,3460,3460,0
|
|
20230825,130000,622233065,3460,3460,3460,3460,1
|
|
20230825,125900,622229605,3475,3475,3475,3475,0
|
|
20230825,125800,622229605,3475,3475,3475,3475,0
|
|
20230825,125700,622229605,3475,3475,3475,3475,14
|
|
20230825,125600,622180955,3475,3475,3475,3475,24
|
|
20230825,125500,622097555,3475,3475,3475,3475,15
|
|
20230825,125400,622045430,3475,3475,3475,3475,0
|
|
20230825,125300,622045430,3475,3475,3475,3475,1
|
|
20230825,125200,622041955,3470,3470,3470,3470,0
|
|
20230825,125100,622041955,3470,3470,3470,3470,31
|
|
20230825,125000,621934385,3470,3470,3470,3470,125
|
|
20230825,124900,621500635,3460,3460,3460,3460,0
|
|
20230825,124800,621500635,3460,3460,3460,3460,0
|
|
20230825,124700,621500635,3460,3460,3460,3460,0
|
|
20230825,124600,621500635,3460,3460,3460,3460,44
|
|
20230825,124500,621348395,3460,3460,3460,3455,266
|
|
20230825,124400,620428150,3480,3480,3480,3480,0
|
|
20230825,124300,620428150,3480,3480,3480,3480,0
|
|
20230825,124200,620428150,3480,3480,3480,3480,0
|
|
20230825,124100,620428150,3480,3480,3480,3480,100
|
|
20230825,124000,620080150,3480,3465,3480,3465,10
|
|
20230825,123900,620045470,3465,3465,3465,3465,1
|
|
20230825,123800,620042005,3465,3465,3465,3465,616
|
|
20230825,123700,617907565,3465,3465,3465,3465,0
|
|
20230825,123600,617907565,3465,3465,3465,3465,0
|
|
20230825,123500,617907565,3465,3465,3465,3465,0
|
|
20230825,123400,617907565,3465,3465,3465,3465,0
|
|
20230825,123300,617907565,3465,3465,3465,3455,6
|
|
20230825,123200,617886805,3465,3465,3465,3465,0
|
|
20230825,123100,617886805,3465,3465,3465,3465,0
|
|
20230825,123000,617886805,3465,3465,3465,3465,16
|
|
20230825,122900,617831365,3460,3460,3460,3460,865
|
|
20230825,122800,614838465,3460,3460,3460,3460,288
|
|
20230825,122700,613841985,3465,3465,3465,3465,0
|
|
20230825,122600,613841985,3465,3465,3465,3465,10
|
|
20230825,122500,613807335,3460,3460,3460,3460,190
|
|
20230825,122400,613149935,3465,3465,3465,3465,0
|
|
20230825,122300,613149935,3465,3465,3465,3465,53
|
|
20230825,122200,612966290,3465,3465,3465,3465,0
|
|
20230825,122100,612966290,3465,3465,3465,3465,0
|
|
20230825,122000,612966290,3465,3465,3465,3465,0
|
|
20230825,121900,612966290,3465,3465,3465,3465,0
|
|
20230825,121800,612966290,3465,3465,3465,3465,1
|
|
20230825,121700,612962825,3465,3460,3465,3460,162
|
|
20230825,121600,612402165,3465,3465,3465,3465,0
|
|
20230825,121500,612402165,3465,3465,3465,3465,171
|
|
20230825,121400,611809650,3475,3475,3475,3475,0
|
|
20230825,121300,611809650,3475,3475,3475,3475,20
|
|
20230825,121200,611740150,3480,3480,3480,3480,14
|
|
20230825,121100,611691430,3480,3480,3480,3480,0
|
|
20230825,121000,611691430,3480,3475,3480,3475,100
|
|
20230825,120900,611343880,3470,3470,3470,3470,0
|
|
20230825,120800,611343880,3470,3470,3475,3470,4843
|
|
20230825,120700,594538420,3475,3475,3475,3475,6
|
|
20230825,120600,594517570,3475,3475,3475,3475,37
|
|
20230825,120500,594388995,3475,3475,3475,3475,0
|
|
20230825,120400,594388995,3475,3475,3475,3475,0
|
|
20230825,120300,594388995,3475,3475,3475,3475,10
|
|
20230825,120200,594354245,3480,3480,3480,3480,0
|
|
20230825,120100,594354245,3480,3480,3480,3480,0
|
|
20230825,120000,594354245,3480,3480,3480,3480,0
|
|
20230825,115900,594354245,3480,3480,3480,3480,0
|
|
20230825,115800,594354245,3480,3480,3480,3480,1
|
|
20230825,115700,594350765,3480,3480,3480,3480,34
|
|
20230825,115600,594232445,3465,3465,3465,3465,78
|
|
20230825,115500,593962175,3460,3460,3460,3460,0
|
|
20230825,115400,593962175,3460,3460,3460,3460,0
|
|
20230825,115300,593962175,3460,3465,3465,3460,61
|
|
20230825,115200,593750815,3465,3465,3465,3460,1960
|
|
20230825,115100,586967920,3465,3465,3465,3465,32
|
|
20230825,115000,586857040,3465,3465,3465,3465,0
|
|
20230825,114900,586857040,3465,3465,3465,3465,25
|
|
20230825,114800,586770415,3465,3465,3465,3460,78
|
|
20230825,114700,586500280,3465,3465,3465,3465,450
|
|
20230825,114600,584941030,3465,3465,3485,3465,1408
|
|
20230825,114500,580062170,3465,3455,3465,3455,3150
|
|
20230825,114400,569167210,3460,3460,3460,3460,0
|
|
20230825,114300,569167210,3460,3460,3460,3460,32
|
|
20230825,114200,569056490,3450,3450,3450,3450,0
|
|
20230825,114100,569056490,3450,3450,3450,3450,0
|
|
20230825,114000,569056490,3450,3455,3455,3450,500
|
|
20230825,113900,567331485,3460,3460,3460,3460,0
|
|
20230825,113800,567331485,3460,3460,3460,3460,568
|
|
20230825,113700,565366205,3465,3465,3465,3465,0
|
|
20230825,113600,565366205,3465,3460,3465,3460,102
|
|
20230825,113500,565013275,3460,3465,3465,3460,58
|
|
20230825,113400,564812310,3465,3460,3465,3460,3000
|
|
20230825,113300,554431660,3465,3465,3465,3465,0
|
|
20230825,113200,554431660,3465,3465,3465,3465,0
|
|
20230825,113100,554431660,3465,3465,3465,3465,0
|
|
20230825,113000,554431660,3465,3450,3465,3445,164
|
|
20230825,112900,553866085,3445,3445,3445,3445,4062
|
|
20230825,112800,539872495,3450,3445,3450,3445,502
|
|
20230825,112700,538143095,3445,3450,3450,3445,257
|
|
20230825,112600,537256795,3450,3450,3450,3450,10
|
|
20230825,112500,537222295,3465,3465,3465,3465,0
|
|
20230825,112400,537222295,3465,3465,3465,3465,0
|
|
20230825,112300,537222295,3465,3450,3470,3450,1147
|
|
20230825,112200,533256125,3450,3450,3450,3445,712
|
|
20230825,112100,530802225,3470,3445,3470,3445,1263
|
|
20230825,112000,526451115,3470,3470,3470,3470,0
|
|
20230825,111900,526451115,3470,3455,3470,3450,11282
|
|
20230825,111800,487521360,3470,3470,3470,3470,4
|
|
20230825,111700,487507480,3450,3465,3465,3450,800
|
|
20230825,111600,484746950,3470,3470,3470,3470,14
|
|
20230825,111500,484698370,3470,3470,3470,3470,28
|
|
20230825,111400,484601210,3470,3470,3470,3465,205
|
|
20230825,111300,483890860,3470,3470,3470,3470,52
|
|
20230825,111200,483710420,3470,3470,3470,3470,51
|
|
20230825,111100,483533450,3470,3470,3470,3470,8
|
|
20230825,111000,483505690,3470,3485,3485,3470,171
|
|
20230825,110900,482912230,3485,3485,3485,3485,10
|
|
20230825,110800,482877380,3485,3485,3485,3485,2
|
|
20230825,110700,482870410,3470,3470,3470,3470,0
|
|
20230825,110600,482870410,3470,3485,3485,3470,43
|
|
20230825,110500,482721155,3485,3485,3485,3485,1453
|
|
20230825,110400,477657450,3490,3485,3490,3485,4
|
|
20230825,110300,477643500,3485,3485,3485,3485,785
|
|
20230825,110200,474907775,3485,3485,3485,3485,711
|
|
20230825,110100,472429940,3485,3470,3485,3470,2385
|
|
20230825,110000,464133545,3470,3465,3470,3465,735
|
|
20230825,105900,461586760,3465,3465,3465,3465,2
|
|
20230825,105800,461579830,3455,3465,3465,3455,5002
|
|
20230825,105700,444297380,3460,3460,3460,3460,252
|
|
20230825,105600,443425460,3455,3455,3455,3455,50
|
|
20230825,105500,443252710,3460,3460,3460,3460,201
|
|
20230825,105400,442557250,3455,3455,3455,3455,1034
|
|
20230825,105300,438984780,3450,3450,3450,3450,18
|
|
20230825,105200,438922680,3450,3455,3455,3450,582
|
|
20230825,105100,436914280,3455,3450,3455,3450,3
|
|
20230825,105000,436903920,3450,3445,3450,3445,182
|
|
20230825,104900,436276880,3440,3450,3450,3440,1502
|
|
20230825,104800,431109980,3440,3445,3445,3440,2970
|
|
20230825,104700,420886250,3450,3445,3450,3445,129
|
|
20230825,104600,420441700,3445,3445,3445,3445,6
|
|
20230825,104500,420421030,3445,3450,3450,3445,1083
|
|
20230825,104400,416689680,3440,3440,3440,3440,0
|
|
20230825,104300,416689680,3440,3445,3450,3440,1184
|
|
20230825,104200,412611580,3445,3445,3445,3445,1372
|
|
20230825,104100,407885040,3445,3445,3445,3445,966
|
|
20230825,104000,404557170,3445,3440,3445,3440,1535
|
|
20230825,103900,399271920,3440,3435,3440,3435,556
|
|
20230825,103800,397361780,3435,3445,3445,3435,409
|
|
20230825,103700,395956835,3445,3445,3445,3445,19
|
|
20230825,103600,395891380,3445,3445,3445,3445,1
|
|
20230825,103500,395887935,3445,3445,3445,3445,0
|
|
20230825,103400,395887935,3445,3450,3450,3435,1105
|
|
20230825,103300,392090710,3450,3435,3450,3425,3004
|
|
20230825,103200,381785100,3460,3455,3460,3430,7438
|
|
20230825,103100,356189170,3455,3455,3455,3455,1480
|
|
20230825,103000,351075770,3460,3460,3460,3455,302
|
|
20230825,102900,350032350,3460,3460,3460,3460,2
|
|
20230825,102800,350025430,3460,3460,3460,3460,85
|
|
20230825,102700,349731330,3460,3455,3460,3455,243
|
|
20230825,102600,348891665,3455,3460,3460,3455,1060
|
|
20230825,102500,345226565,3460,3475,3475,3460,441
|
|
20230825,102400,343700690,3475,3475,3475,3475,5
|
|
20230825,102300,343683315,3450,3460,3460,3450,2000
|
|
20230825,102200,336778295,3460,3460,3460,3460,0
|
|
20230825,102100,336778295,3460,3465,3465,3460,413
|
|
20230825,102000,335349245,3465,3465,3465,3465,446
|
|
20230825,101900,333803855,3465,3465,3465,3465,870
|
|
20230825,101800,330789305,3460,3465,3465,3460,1704
|
|
20230825,101700,324893290,3460,3460,3460,3460,623
|
|
20230825,101600,322737710,3460,3465,3465,3460,397
|
|
20230825,101500,321363615,3475,3470,3475,3465,129
|
|
20230825,101400,320916005,3480,3475,3480,3475,160
|
|
20230825,101300,320359305,3450,3450,3450,3450,0
|
|
20230825,101200,320359305,3450,3455,3455,3450,3100
|
|
20230825,101100,309663535,3480,3480,3480,3480,50
|
|
20230825,101000,309489535,3480,3480,3480,3480,6
|
|
20230825,100900,309468655,3485,3485,3485,3485,0
|
|
20230825,100800,309468655,3485,3470,3485,3470,46
|
|
20230825,100700,309308885,3470,3470,3470,3470,2239
|
|
20230825,100600,301539555,3470,3490,3490,3450,10392
|
|
20230825,100500,265643695,3490,3465,3490,3460,1200
|
|
20230825,100400,261485400,3465,3470,3470,3465,3428
|
|
20230825,100300,249603305,3470,3475,3475,3470,243
|
|
20230825,100200,248759280,3475,3480,3480,3475,443
|
|
20230825,100100,247217665,3485,3485,3485,3485,50
|
|
20230825,100000,247043415,3490,3490,3490,3490,7
|
|
20230825,095900,247018985,3490,3490,3490,3490,16
|
|
20230825,095800,246963145,3490,3490,3490,3490,0
|
|
20230825,095700,246963145,3490,3480,3490,3480,425
|
|
20230825,095600,245484135,3480,3485,3485,3480,736
|
|
20230825,095500,242921270,3485,3485,3485,3485,18
|
|
20230825,095400,242858540,3485,3485,3485,3485,2
|
|
20230825,095300,242851570,3485,3480,3485,3480,77
|
|
20230825,095200,242583285,3480,3475,3480,3475,1609
|
|
20230825,095100,236986265,3475,3475,3475,3475,6
|
|
20230825,095000,236965415,3475,3475,3475,3475,4
|
|
20230825,094900,236951515,3480,3480,3480,3480,0
|
|
20230825,094800,236951515,3480,3480,3480,3470,475
|
|
20230825,094700,235299215,3480,3480,3480,3480,2
|
|
20230825,094600,235292255,3480,3480,3480,3480,576
|
|
20230825,094500,233287775,3485,3460,3485,3455,1901
|
|
20230825,094400,226714290,3455,3485,3485,3455,10039
|
|
20230825,094300,191989690,3485,3470,3485,3465,2185
|
|
20230825,094200,184413395,3490,3490,3490,3490,1
|
|
20230825,094100,184409905,3470,3480,3490,3470,304
|
|
20230825,094000,183354355,3475,3475,3475,3475,1000
|
|
20230825,093900,179879355,3475,3490,3490,3475,783
|
|
20230825,093800,177151060,3490,3490,3490,3490,44
|
|
20230825,093700,176997500,3490,3490,3490,3490,723
|
|
20230825,093600,174474230,3490,3485,3490,3485,202
|
|
20230825,093500,173770250,3490,3490,3490,3485,316
|
|
20230825,093400,172667910,3490,3485,3490,3485,11
|
|
20230825,093300,172629570,3490,3490,3490,3490,161
|
|
20230825,093200,172067680,3490,3470,3490,3460,10126
|
|
20230825,093100,137000665,3470,3490,3490,3470,551
|
|
20230825,093000,135083675,3495,3495,3495,3470,610
|
|
20230825,092900,132966115,3495,3495,3495,3495,13
|
|
20230825,092800,132920680,3495,3495,3495,3495,0
|
|
20230825,092700,132920680,3495,3495,3495,3490,3
|
|
20230825,092600,132910200,3495,3495,3495,3495,152
|
|
20230825,092500,132378960,3485,3470,3485,3470,267
|
|
20230825,092400,131449215,3485,3485,3485,3485,5
|
|
20230825,092300,131431790,3485,3470,3485,3465,239
|
|
20230825,092200,130603630,3485,3475,3485,3465,4544
|
|
20230825,092100,114855635,3465,3465,3465,3465,4
|
|
20230825,092000,114841775,3465,3470,3470,3465,270
|
|
20230825,091900,113905760,3470,3490,3490,3470,631
|
|
20230825,091800,111707970,3470,3480,3480,3470,928
|
|
20230825,091700,108487795,3470,3470,3475,3470,1131
|
|
20230825,091600,104562725,3465,3500,3500,3465,2844
|
|
20230825,091500,94690150,3500,3500,3505,3500,434
|
|
20230825,091400,93171125,3505,3505,3505,3505,71
|
|
20230825,091300,92922270,3505,3475,3505,3475,113
|
|
20230825,091200,92528705,3475,3470,3510,3470,72
|
|
20230825,091100,92277740,3500,3500,3500,3465,1878
|
|
20230825,091000,85724770,3495,3505,3505,3495,306
|
|
20230825,090900,84654150,3505,3485,3505,3485,311
|
|
20230825,090800,83569005,3490,3465,3490,3465,1085
|
|
20230825,090700,79788915,3465,3470,3470,3455,5587
|
|
20230825,090600,60443170,3485,3485,3485,3470,860
|
|
20230825,090500,57453525,3465,3470,3485,3465,1800
|
|
20230825,090400,51214230,3465,3510,3510,3465,5072
|
|
20230825,090300,33564575,3485,3485,3485,3475,715
|
|
20230825,090200,31077785,3520,3520,3520,3520,293
|
|
20230825,090100,30046425,3520,3515,3520,3475,1300
|
|
20230825,090000,25496615,3500,3510,3515,3500,7275
|