656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195300,312742110,6970,6970,6970,6970,284
|
|
20230825,195200,312742110,6970,6970,6970,6970,0
|
|
20230825,195100,312742110,6970,6970,6970,6970,0
|
|
20230825,195000,312742110,6970,6970,6970,6970,0
|
|
20230825,194900,312742110,6970,6970,6970,6970,0
|
|
20230825,194800,312742110,6970,6970,6970,6970,0
|
|
20230825,194700,312742110,6970,6970,6970,6970,0
|
|
20230825,194600,312742110,6970,6970,6970,6970,0
|
|
20230825,194500,312742110,6970,6970,6970,6970,0
|
|
20230825,194400,312742110,6970,6970,6970,6970,0
|
|
20230825,194300,312742110,6970,6970,6970,6970,0
|
|
20230825,194200,312742110,6970,6970,6970,6970,0
|
|
20230825,194100,312742110,6970,6970,6970,6970,0
|
|
20230825,194000,312742110,6970,6970,6970,6970,0
|
|
20230825,193900,312742110,6970,6970,6970,6970,0
|
|
20230825,193800,312742110,6970,6970,6970,6970,0
|
|
20230825,193700,312742110,6970,6970,6970,6970,0
|
|
20230825,193600,312742110,6970,6970,6970,6970,0
|
|
20230825,193500,312742110,6970,6970,6970,6970,0
|
|
20230825,193400,312742110,6970,6970,6970,6970,0
|
|
20230825,193300,312742110,6970,6970,6970,6970,0
|
|
20230825,193200,312742110,6970,6970,6970,6970,0
|
|
20230825,193100,312742110,6970,6970,6970,6970,0
|
|
20230825,193000,312742110,6970,6970,6970,6970,0
|
|
20230825,192900,312742110,6970,6970,6970,6970,0
|
|
20230825,192800,312742110,6970,6970,6970,6970,0
|
|
20230825,192700,312742110,6970,6970,6970,6970,0
|
|
20230825,192600,312742110,6970,6970,6970,6970,0
|
|
20230825,192500,312742110,6970,6970,6970,6970,0
|
|
20230825,192400,312742110,6970,6970,6970,6970,0
|
|
20230825,192300,312742110,6970,6970,6970,6970,284
|
|
20230825,192200,312742110,6970,6970,6970,6970,0
|
|
20230825,192100,312742110,6970,6970,6970,6970,0
|
|
20230825,192000,312742110,6970,6970,6970,6970,0
|
|
20230825,191900,312742110,6970,6970,6970,6970,0
|
|
20230825,191800,312742110,6970,6970,6970,6970,0
|
|
20230825,191700,312742110,6970,6970,6970,6970,0
|
|
20230825,191600,312742110,6970,6970,6970,6970,0
|
|
20230825,191500,312742110,6970,6970,6970,6970,0
|
|
20230825,191400,312742110,6970,6970,6970,6970,0
|
|
20230825,191300,312742110,6970,6970,6970,6970,0
|
|
20230825,191200,312742110,6970,6970,6970,6970,0
|
|
20230825,191100,312742110,6970,6970,6970,6970,0
|
|
20230825,191000,312742110,6970,6970,6970,6970,0
|
|
20230825,190900,312742110,6970,6970,6970,6970,0
|
|
20230825,190800,312742110,6970,6970,6970,6970,0
|
|
20230825,190700,312742110,6970,6970,6970,6970,0
|
|
20230825,190600,312742110,6970,6970,6970,6970,0
|
|
20230825,190500,312742110,6970,6970,6970,6970,0
|
|
20230825,190400,312742110,6970,6970,6970,6970,0
|
|
20230825,190300,312742110,6970,6970,6970,6970,0
|
|
20230825,190200,312742110,6970,6970,6970,6970,0
|
|
20230825,190100,312742110,6970,6970,6970,6970,0
|
|
20230825,190000,312742110,6970,6970,6970,6970,0
|
|
20230825,185900,312742110,6970,6970,6970,6970,0
|
|
20230825,185800,312742110,6970,6970,6970,6970,0
|
|
20230825,185700,312742110,6970,6970,6970,6970,0
|
|
20230825,185600,312742110,6970,6970,6970,6970,0
|
|
20230825,185500,312742110,6970,6970,6970,6970,0
|
|
20230825,185400,312742110,6970,6970,6970,6970,0
|
|
20230825,185300,312742110,6970,6970,6970,6970,284
|
|
20230825,185200,312742110,6970,6970,6970,6970,0
|
|
20230825,185100,312742110,6970,6970,6970,6970,0
|
|
20230825,185000,312742110,6970,6970,6970,6970,0
|
|
20230825,184900,312742110,6970,6970,6970,6970,0
|
|
20230825,184800,312742110,6970,6970,6970,6970,0
|
|
20230825,184700,312742110,6970,6970,6970,6970,0
|
|
20230825,184600,312742110,6970,6970,6970,6970,0
|
|
20230825,184500,312742110,6970,6970,6970,6970,0
|
|
20230825,184400,312742110,6970,6970,6970,6970,0
|
|
20230825,184300,312742110,6970,6970,6970,6970,0
|
|
20230825,184200,312742110,6970,6970,6970,6970,0
|
|
20230825,184100,312742110,6970,6970,6970,6970,0
|
|
20230825,184000,312742110,6970,6970,6970,6970,0
|
|
20230825,183900,312742110,6970,6970,6970,6970,0
|
|
20230825,183800,312742110,6970,6970,6970,6970,0
|
|
20230825,183700,312742110,6970,6970,6970,6970,0
|
|
20230825,183600,312742110,6970,6970,6970,6970,0
|
|
20230825,183500,312742110,6970,6970,6970,6970,0
|
|
20230825,183400,312742110,6970,6970,6970,6970,0
|
|
20230825,183300,312742110,6970,6970,6970,6970,0
|
|
20230825,183200,312742110,6970,6970,6970,6970,0
|
|
20230825,183100,312742110,6970,6970,6970,6970,0
|
|
20230825,183000,312742110,6970,6970,6970,6970,0
|
|
20230825,182900,312742110,6970,6970,6970,6970,0
|
|
20230825,182800,312742110,6970,6970,6970,6970,0
|
|
20230825,182700,312742110,6970,6970,6970,6970,0
|
|
20230825,182600,312742110,6970,6970,6970,6970,0
|
|
20230825,182500,312742110,6970,6970,6970,6970,0
|
|
20230825,182400,312742110,6970,6970,6970,6970,0
|
|
20230825,182300,312742110,6970,6970,6970,6970,284
|
|
20230825,182200,312742110,6970,6970,6970,6970,0
|
|
20230825,182100,312742110,6970,6970,6970,6970,0
|
|
20230825,182000,312742110,6970,6970,6970,6970,0
|
|
20230825,181900,312742110,6970,6970,6970,6970,0
|
|
20230825,181800,312742110,6970,6970,6970,6970,0
|
|
20230825,181700,312742110,6970,6970,6970,6970,0
|
|
20230825,181600,312742110,6970,6970,6970,6970,0
|
|
20230825,181500,312742110,6970,6970,6970,6970,0
|
|
20230825,181400,312742110,6970,6970,6970,6970,0
|
|
20230825,181300,312742110,6970,6970,6970,6970,0
|
|
20230825,181200,312742110,6970,6970,6970,6970,0
|
|
20230825,181100,312742110,6970,6970,6970,6970,0
|
|
20230825,181000,312742110,6970,6970,6970,6970,0
|
|
20230825,180900,312742110,6970,6970,6970,6970,0
|
|
20230825,180800,312742110,6970,6970,6970,6970,0
|
|
20230825,180700,312742110,6970,6970,6970,6970,0
|
|
20230825,180600,312742110,6970,6970,6970,6970,0
|
|
20230825,180500,312742110,6970,6970,6970,6970,0
|
|
20230825,180400,312742110,6970,6970,6970,6970,0
|
|
20230825,180300,312742110,6970,6970,6970,6970,0
|
|
20230825,180200,312742110,6970,6970,6970,6970,0
|
|
20230825,180100,312742110,6970,6970,6970,6970,0
|
|
20230825,180000,312742110,6970,6970,6970,6970,0
|
|
20230825,175900,312742110,6970,6970,6970,6970,0
|
|
20230825,175800,312742110,6970,6970,6970,6970,0
|
|
20230825,175700,312742110,6970,6970,6970,6970,0
|
|
20230825,175600,312742110,6970,6970,6970,6970,0
|
|
20230825,175500,312742110,6970,6970,6970,6970,0
|
|
20230825,175400,312742110,6970,6970,6970,6970,0
|
|
20230825,175300,312742110,6970,6970,6970,6970,284
|
|
20230825,175200,312742110,6970,6970,6970,6970,0
|
|
20230825,175100,312742110,6970,6970,6970,6970,0
|
|
20230825,175000,312742110,6970,6970,6970,6970,0
|
|
20230825,174900,312742110,6970,6970,6970,6970,0
|
|
20230825,174800,312742110,6970,6970,6970,6970,0
|
|
20230825,174700,312742110,6970,6970,6970,6970,0
|
|
20230825,174600,312742110,6970,6970,6970,6970,0
|
|
20230825,174500,312742110,6970,6970,6970,6970,0
|
|
20230825,174400,312742110,6970,6970,6970,6970,0
|
|
20230825,174300,312742110,6970,6970,6970,6970,0
|
|
20230825,174200,312742110,6970,6970,6970,6970,0
|
|
20230825,174100,312742110,6970,6970,6970,6970,0
|
|
20230825,174000,312742110,6970,6970,6970,6970,0
|
|
20230825,173900,312742110,6970,6970,6970,6970,0
|
|
20230825,173800,312742110,6970,6970,6970,6970,0
|
|
20230825,173700,312742110,6970,6970,6970,6970,0
|
|
20230825,173600,312742110,6970,6970,6970,6970,0
|
|
20230825,173500,312742110,6970,6970,6970,6970,0
|
|
20230825,173400,312742110,6970,6970,6970,6970,0
|
|
20230825,173300,312742110,6970,6970,6970,6970,0
|
|
20230825,173200,312742110,6970,6970,6970,6970,0
|
|
20230825,173100,312742110,6970,6970,6970,6970,0
|
|
20230825,173000,312742110,6970,6970,6970,6970,0
|
|
20230825,172900,312742110,6970,6970,6970,6970,0
|
|
20230825,172800,312742110,6970,6970,6970,6970,0
|
|
20230825,172700,312742110,6970,6970,6970,6970,0
|
|
20230825,172600,312742110,6970,6970,6970,6970,0
|
|
20230825,172500,312742110,6970,6970,6970,6970,0
|
|
20230825,172400,312742110,6970,6970,6970,6970,0
|
|
20230825,172300,312742110,6970,6970,6970,6970,284
|
|
20230825,172200,312742110,6970,6970,6970,6970,0
|
|
20230825,172100,312742110,6970,6970,6970,6970,0
|
|
20230825,172000,312742110,6970,6970,6970,6970,0
|
|
20230825,171900,312742110,6970,6970,6970,6970,0
|
|
20230825,171800,312742110,6970,6970,6970,6970,0
|
|
20230825,171700,312742110,6970,6970,6970,6970,0
|
|
20230825,171600,312742110,6970,6970,6970,6970,0
|
|
20230825,171500,312742110,6970,6970,6970,6970,0
|
|
20230825,171400,312742110,6970,6970,6970,6970,0
|
|
20230825,171300,312742110,6970,6970,6970,6970,0
|
|
20230825,171200,312742110,6970,6970,6970,6970,0
|
|
20230825,171100,312742110,6970,6970,6970,6970,0
|
|
20230825,171000,312742110,6970,6970,6970,6970,0
|
|
20230825,170900,312742110,6970,6970,6970,6970,0
|
|
20230825,170800,312742110,6970,6970,6970,6970,0
|
|
20230825,170700,312742110,6970,6970,6970,6970,0
|
|
20230825,170600,312742110,6970,6970,6970,6970,0
|
|
20230825,170500,312742110,6970,6970,6970,6970,0
|
|
20230825,170400,312742110,6970,6970,6970,6970,0
|
|
20230825,170300,312742110,6970,6970,6970,6970,0
|
|
20230825,170200,312742110,6970,6970,6970,6970,0
|
|
20230825,170100,312742110,6970,6970,6970,6970,0
|
|
20230825,170000,312742110,6970,6970,6970,6970,0
|
|
20230825,165900,312742110,6970,6970,6970,6970,0
|
|
20230825,165800,312742110,6970,6970,6970,6970,0
|
|
20230825,165700,312742110,6970,6970,6970,6970,0
|
|
20230825,165600,312742110,6970,6970,6970,6970,0
|
|
20230825,165500,312742110,6970,6970,6970,6970,0
|
|
20230825,165400,312742110,6970,6970,6970,6970,0
|
|
20230825,165300,312742110,6970,6970,6970,6970,284
|
|
20230825,165200,312742110,6970,6970,6970,6970,0
|
|
20230825,165100,312742110,6970,6970,6970,6970,0
|
|
20230825,165000,312742110,6970,6970,6970,6970,0
|
|
20230825,164900,312742110,6970,6970,6970,6970,0
|
|
20230825,164800,312742110,6970,6970,6970,6970,0
|
|
20230825,164700,312742110,6970,6970,6970,6970,0
|
|
20230825,164600,312742110,6970,6970,6970,6970,0
|
|
20230825,164500,312742110,6970,6970,6970,6970,0
|
|
20230825,164400,312742110,6970,6970,6970,6970,0
|
|
20230825,164300,312742110,6970,6970,6970,6970,0
|
|
20230825,164200,312742110,6970,6970,6970,6970,0
|
|
20230825,164100,312742110,6970,6970,6970,6970,0
|
|
20230825,164000,312742110,6970,6970,6970,6970,0
|
|
20230825,163900,312742110,6970,6970,6970,6970,0
|
|
20230825,163800,312742110,6970,6970,6970,6970,0
|
|
20230825,163700,312742110,6970,6970,6970,6970,0
|
|
20230825,163600,312742110,6970,6970,6970,6970,0
|
|
20230825,163500,312742110,6970,6970,6970,6970,0
|
|
20230825,163400,312742110,6970,6970,6970,6970,0
|
|
20230825,163300,312742110,6970,6970,6970,6970,0
|
|
20230825,163200,312742110,6970,6970,6970,6970,0
|
|
20230825,163100,312742110,6970,6970,6970,6970,0
|
|
20230825,163000,312742110,6970,6970,6970,6970,0
|
|
20230825,162900,312742110,6970,6970,6970,6970,0
|
|
20230825,162800,312742110,6970,6970,6970,6970,0
|
|
20230825,162700,312742110,6970,6970,6970,6970,0
|
|
20230825,162600,312742110,6970,6970,6970,6970,0
|
|
20230825,162500,312742110,6970,6970,6970,6970,0
|
|
20230825,162400,312742110,6970,6970,6970,6970,0
|
|
20230825,162300,312742110,6970,6970,6970,6970,284
|
|
20230825,162200,312742110,6970,6970,6970,6970,0
|
|
20230825,162100,312742110,6970,6970,6970,6970,0
|
|
20230825,162000,312742110,6970,6970,6970,6970,0
|
|
20230825,161900,312742110,6970,6970,6970,6970,0
|
|
20230825,161800,312742110,6970,6970,6970,6970,0
|
|
20230825,161700,312742110,6970,6970,6970,6970,0
|
|
20230825,161600,312742110,6970,6970,6970,6970,0
|
|
20230825,161500,312742110,6970,6970,6970,6970,0
|
|
20230825,161400,312742110,6970,6970,6970,6970,0
|
|
20230825,161300,312742110,6970,6970,6970,6970,0
|
|
20230825,161200,312742110,6970,6970,6970,6970,0
|
|
20230825,161100,312742110,6970,6970,6970,6970,0
|
|
20230825,161000,312742110,6970,6970,6970,6970,0
|
|
20230825,160900,312742110,6970,6970,6970,6970,0
|
|
20230825,160800,312742110,6970,6970,6970,6970,0
|
|
20230825,160700,312742110,6970,6970,6970,6970,0
|
|
20230825,160600,312742110,6970,6970,6970,6970,0
|
|
20230825,160500,312742110,6970,6970,6970,6970,0
|
|
20230825,160400,312742110,6970,6970,6970,6970,0
|
|
20230825,160300,312742110,6970,6970,6970,6970,0
|
|
20230825,160200,312742110,6970,6970,6970,6970,0
|
|
20230825,160100,312742110,6970,6970,6970,6970,0
|
|
20230825,160000,312742110,6970,6970,6970,6970,0
|
|
20230825,155900,312742110,6970,6970,6970,6970,0
|
|
20230825,155800,312742110,6970,6970,6970,6970,0
|
|
20230825,155700,312742110,6970,6970,6970,6970,0
|
|
20230825,155600,312742110,6970,6970,6970,6970,0
|
|
20230825,155500,312742110,6970,6970,6970,6970,0
|
|
20230825,155400,312742110,6970,6970,6970,6970,0
|
|
20230825,155300,312742110,6970,6970,6970,6970,284
|
|
20230825,155200,312742110,6970,6970,6970,6970,0
|
|
20230825,155100,312742110,6970,6970,6970,6970,0
|
|
20230825,155000,312742110,6970,6970,6970,6970,0
|
|
20230825,154900,312742110,6970,6970,6970,6970,0
|
|
20230825,154800,312742110,6970,6970,6970,6970,0
|
|
20230825,154700,312742110,6970,6970,6970,6970,0
|
|
20230825,154600,312742110,6970,6970,6970,6970,0
|
|
20230825,154500,312742110,6970,6970,6970,6970,0
|
|
20230825,154400,312742110,6970,6970,6970,6970,0
|
|
20230825,154300,312742110,6970,6970,6970,6970,0
|
|
20230825,154200,312742110,6970,6970,6970,6970,0
|
|
20230825,154100,312742110,6970,6970,6970,6970,0
|
|
20230825,154000,312742110,6970,6970,6970,6970,0
|
|
20230825,153900,312742110,6970,6970,6970,6970,0
|
|
20230825,153800,312742110,6970,6970,6970,6970,0
|
|
20230825,153700,312742110,6970,6970,6970,6970,0
|
|
20230825,153600,312742110,6970,6970,6970,6970,0
|
|
20230825,153500,312742110,6970,6970,6970,6970,0
|
|
20230825,153400,312742110,6970,6970,6970,6970,0
|
|
20230825,153300,312742110,6970,6970,6970,6970,0
|
|
20230825,153200,312742110,6970,6970,6970,6970,0
|
|
20230825,153100,312742110,6970,6970,6970,6970,0
|
|
20230825,153000,312742110,6970,6970,6970,6970,284
|
|
20230825,152900,310762630,6970,6970,6970,6970,0
|
|
20230825,152800,310762630,6970,6970,6970,6970,0
|
|
20230825,152700,310762630,6970,6970,6970,6970,0
|
|
20230825,152600,310762630,6970,6970,6970,6970,0
|
|
20230825,152500,310762630,6970,6970,6970,6970,0
|
|
20230825,152400,310762630,6970,6970,6970,6970,0
|
|
20230825,152300,310762630,6970,6970,6970,6970,0
|
|
20230825,152200,310762630,6970,6970,6970,6970,0
|
|
20230825,152100,310762630,6970,6970,6970,6970,0
|
|
20230825,152000,310762630,6970,6970,6970,6970,0
|
|
20230825,151900,310762630,6970,6980,6980,6970,55
|
|
20230825,151800,310378820,6980,6980,6980,6980,0
|
|
20230825,151700,310378820,6980,6980,6980,6980,0
|
|
20230825,151600,310378820,6980,6980,6980,6980,34
|
|
20230825,151500,310141500,6990,6990,6990,6990,10
|
|
20230825,151400,310071600,7000,7000,7000,7000,26
|
|
20230825,151300,309889600,7000,6990,7000,6990,25
|
|
20230825,151200,309714730,6980,6980,6980,6980,11
|
|
20230825,151100,309637950,6980,6980,6980,6980,300
|
|
20230825,151000,307543950,6980,6980,6980,6980,11
|
|
20230825,150900,307467170,7000,6970,7000,6970,61
|
|
20230825,150800,307041680,6960,6960,6960,6960,0
|
|
20230825,150700,307041680,6960,6960,6960,6960,0
|
|
20230825,150600,307041680,6960,6960,6960,6960,0
|
|
20230825,150500,307041680,6960,6960,6960,6960,0
|
|
20230825,150400,307041680,6960,6970,6970,6960,141
|
|
20230825,150300,306059160,7000,7000,7000,7000,0
|
|
20230825,150200,306059160,7000,6990,7000,6990,5
|
|
20230825,150100,306024170,6980,6980,6980,6980,1550
|
|
20230825,150000,295205170,6970,6970,6970,6970,100
|
|
20230825,145900,294508170,6970,6990,6990,6970,105
|
|
20230825,145800,293776220,7000,7000,7000,7000,0
|
|
20230825,145700,293776220,7000,7000,7000,7000,0
|
|
20230825,145600,293776220,7000,6990,7000,6990,71
|
|
20230825,145500,293279280,7000,7000,7000,7000,2754
|
|
20230825,145400,274001280,7010,7010,7010,7010,0
|
|
20230825,145300,274001280,7010,7010,7010,7010,0
|
|
20230825,145200,274001280,7010,7010,7010,7000,322
|
|
20230825,145100,271745520,7010,7020,7020,7010,31
|
|
20230825,145000,271528200,7020,7000,7020,7000,480
|
|
20230825,144900,268162050,7000,7000,7000,7000,5
|
|
20230825,144800,268127050,7000,7000,7000,7000,135
|
|
20230825,144700,267182050,7000,6960,7000,6960,208
|
|
20230825,144600,265730050,6960,6990,6990,6960,59
|
|
20230825,144500,265317670,6980,6970,6980,6970,510
|
|
20230825,144400,261758200,6980,6980,6980,6980,0
|
|
20230825,144300,261758200,6980,6980,6980,6980,3
|
|
20230825,144200,261737260,6990,6980,6990,6980,27
|
|
20230825,144100,261548600,6950,6980,6980,6950,102
|
|
20230825,144000,260838930,6980,6970,7010,6970,302
|
|
20230825,143900,258723380,6980,7000,7000,6980,141
|
|
20230825,143800,257738980,7000,6980,7000,6980,1641
|
|
20230825,143700,246256030,6980,6950,6980,6950,608
|
|
20230825,143600,242018820,6940,6950,6950,6940,135
|
|
20230825,143500,241081890,6950,6950,6950,6950,0
|
|
20230825,143400,241081890,6950,6950,6950,6950,0
|
|
20230825,143300,241081890,6950,6940,6950,6940,121
|
|
20230825,143200,240241040,6940,6940,6940,6940,10
|
|
20230825,143100,240171640,6940,6940,6940,6940,65
|
|
20230825,143000,239720540,6940,6940,6940,6940,0
|
|
20230825,142900,239720540,6940,6940,6940,6940,0
|
|
20230825,142800,239720540,6940,6940,6940,6940,0
|
|
20230825,142700,239720540,6940,6940,6940,6940,143
|
|
20230825,142600,238728120,6950,6950,6950,6950,1
|
|
20230825,142500,238721170,6940,6940,6940,6940,0
|
|
20230825,142400,238721170,6940,6940,6940,6940,30
|
|
20230825,142300,238512970,6940,6940,6940,6940,53
|
|
20230825,142200,238145150,6940,6940,6940,6940,202
|
|
20230825,142100,236743270,6940,6940,6940,6940,0
|
|
20230825,142000,236743270,6940,6940,6940,6940,99
|
|
20230825,141900,236056210,6940,6930,6940,6930,84
|
|
20230825,141800,235474080,6930,6930,6930,6930,60
|
|
20230825,141700,235058280,6920,6920,6920,6920,101
|
|
20230825,141600,234359360,6920,6920,6920,6920,100
|
|
20230825,141500,233667360,6920,6920,6920,6920,198
|
|
20230825,141400,232297200,6920,6920,6920,6920,150
|
|
20230825,141300,231259200,6920,6920,6920,6920,58
|
|
20230825,141200,230857840,6920,6920,6920,6920,57
|
|
20230825,141100,230463400,6930,6930,6930,6930,0
|
|
20230825,141000,230463400,6930,6930,6930,6930,0
|
|
20230825,140900,230463400,6930,6920,6930,6920,293
|
|
20230825,140800,228435410,6920,6920,6920,6920,1
|
|
20230825,140700,228428490,6920,6920,6920,6920,0
|
|
20230825,140600,228428490,6920,6920,6920,6920,0
|
|
20230825,140500,228428490,6920,6920,6920,6920,1
|
|
20230825,140400,228421570,6930,6930,6930,6930,0
|
|
20230825,140300,228421570,6930,6930,6930,6930,0
|
|
20230825,140200,228421570,6930,6940,6940,6930,340
|
|
20230825,140100,226064750,6940,6940,6940,6940,200
|
|
20230825,140000,224676750,6940,6940,6940,6940,100
|
|
20230825,135900,223982750,6950,6950,6950,6950,50
|
|
20230825,135800,223635250,6950,6950,6950,6950,19
|
|
20230825,135700,223503200,6950,6950,6950,6950,2
|
|
20230825,135600,223489300,6960,6960,6960,6960,0
|
|
20230825,135500,223489300,6960,6960,6960,6960,0
|
|
20230825,135400,223489300,6960,6960,6960,6960,1
|
|
20230825,135300,223482340,6960,6960,6960,6960,154
|
|
20230825,135200,222410500,6960,6960,6960,6960,1
|
|
20230825,135100,222403540,6960,6930,6960,6930,3439
|
|
20230825,135000,198540450,6920,6920,6920,6920,0
|
|
20230825,134900,198540450,6920,6920,6920,6920,200
|
|
20230825,134800,197156450,6930,6930,6930,6930,10
|
|
20230825,134700,197087150,6920,6910,6920,6910,456
|
|
20230825,134600,193932330,6910,6910,6910,6910,120
|
|
20230825,134500,193103130,6920,6920,6920,6920,0
|
|
20230825,134400,193103130,6920,6920,6920,6920,2
|
|
20230825,134300,193089290,6920,6920,6920,6920,0
|
|
20230825,134200,193089290,6920,6920,6920,6920,25
|
|
20230825,134100,192916290,6920,6920,6920,6920,0
|
|
20230825,134000,192916290,6920,6910,6920,6910,45
|
|
20230825,133900,192605310,6900,6900,6900,6900,0
|
|
20230825,133800,192605310,6900,6900,6900,6900,3
|
|
20230825,133700,192584610,6900,6900,6900,6900,0
|
|
20230825,133600,192584610,6900,6900,6900,6900,0
|
|
20230825,133500,192584610,6900,6900,6900,6900,0
|
|
20230825,133400,192584610,6900,6900,6900,6900,100
|
|
20230825,133300,191894610,6900,6900,6900,6900,0
|
|
20230825,133200,191894610,6900,6900,6900,6900,0
|
|
20230825,133100,191894610,6900,6900,6900,6900,0
|
|
20230825,133000,191894610,6900,6900,6900,6900,0
|
|
20230825,132900,191894610,6900,6900,6900,6900,0
|
|
20230825,132800,191894610,6900,6900,6900,6900,0
|
|
20230825,132700,191894610,6900,6900,6900,6900,2
|
|
20230825,132600,191880810,6900,6900,6900,6900,304
|
|
20230825,132500,189783210,6900,6900,6900,6900,75
|
|
20230825,132400,189265710,6900,6900,6900,6900,324
|
|
20230825,132300,187030110,6900,6900,6900,6900,1
|
|
20230825,132200,187023210,6900,6900,6900,6900,2
|
|
20230825,132100,187009410,6900,6910,6910,6900,162
|
|
20230825,132000,185890610,6900,6900,6900,6900,0
|
|
20230825,131900,185890610,6900,6900,6900,6900,0
|
|
20230825,131800,185890610,6900,6900,6900,6900,0
|
|
20230825,131700,185890610,6900,6900,6900,6900,5
|
|
20230825,131600,185856110,6900,6900,6900,6900,0
|
|
20230825,131500,185856110,6900,6900,6900,6900,186
|
|
20230825,131400,184572710,6900,6900,6900,6900,0
|
|
20230825,131300,184572710,6900,6900,6900,6900,17
|
|
20230825,131200,184455410,6890,6890,6890,6890,0
|
|
20230825,131100,184455410,6890,6890,6890,6890,0
|
|
20230825,131000,184455410,6890,6890,6890,6890,0
|
|
20230825,130900,184455410,6890,6890,6890,6890,0
|
|
20230825,130800,184455410,6890,6890,6890,6890,80
|
|
20230825,130700,183904210,6890,6890,6890,6890,0
|
|
20230825,130600,183904210,6890,6890,6890,6890,0
|
|
20230825,130500,183904210,6890,6890,6890,6890,0
|
|
20230825,130400,183904210,6890,6890,6890,6890,0
|
|
20230825,130300,183904210,6890,6890,6890,6890,600
|
|
20230825,130200,179770210,6900,6900,6900,6900,0
|
|
20230825,130100,179770210,6900,6900,6900,6900,15
|
|
20230825,130000,179666710,6900,6900,6900,6900,0
|
|
20230825,125900,179666710,6900,6900,6900,6900,1
|
|
20230825,125800,179659810,6890,6890,6890,6890,0
|
|
20230825,125700,179659810,6890,6890,6890,6890,0
|
|
20230825,125600,179659810,6890,6890,6890,6890,0
|
|
20230825,125500,179659810,6890,6890,6890,6890,2
|
|
20230825,125400,179646030,6880,6880,6880,6880,0
|
|
20230825,125300,179646030,6880,6880,6880,6880,0
|
|
20230825,125200,179646030,6880,6890,6890,6880,596
|
|
20230825,125100,175545360,6880,6880,6880,6880,10
|
|
20230825,125000,175476560,6880,6880,6880,6880,0
|
|
20230825,124900,175476560,6880,6880,6880,6880,0
|
|
20230825,124800,175476560,6880,6880,6880,6880,0
|
|
20230825,124700,175476560,6880,6880,6880,6880,0
|
|
20230825,124600,175476560,6880,6880,6880,6880,0
|
|
20230825,124500,175476560,6880,6880,6880,6880,0
|
|
20230825,124400,175476560,6880,6880,6880,6880,0
|
|
20230825,124300,175476560,6880,6880,6880,6880,100
|
|
20230825,124200,174788560,6880,6880,6880,6880,0
|
|
20230825,124100,174788560,6880,6880,6880,6880,0
|
|
20230825,124000,174788560,6880,6880,6880,6880,0
|
|
20230825,123900,174788560,6880,6880,6880,6880,0
|
|
20230825,123800,174788560,6880,6880,6880,6880,0
|
|
20230825,123700,174788560,6880,6880,6880,6880,0
|
|
20230825,123600,174788560,6880,6880,6880,6880,0
|
|
20230825,123500,174788560,6880,6880,6880,6880,0
|
|
20230825,123400,174788560,6880,6880,6880,6880,190
|
|
20230825,123300,173481360,6900,6900,6900,6900,0
|
|
20230825,123200,173481360,6900,6900,6900,6900,28
|
|
20230825,123100,173288160,6900,6900,6900,6900,0
|
|
20230825,123000,173288160,6900,6900,6900,6900,0
|
|
20230825,122900,173288160,6900,6900,6900,6900,0
|
|
20230825,122800,173288160,6900,6900,6900,6900,0
|
|
20230825,122700,173288160,6900,6900,6900,6900,3
|
|
20230825,122600,173267460,6900,6900,6900,6900,0
|
|
20230825,122500,173267460,6900,6900,6900,6900,3
|
|
20230825,122400,173246760,6880,6880,6880,6880,0
|
|
20230825,122300,173246760,6880,6880,6880,6880,0
|
|
20230825,122200,173246760,6880,6880,6880,6880,0
|
|
20230825,122100,173246760,6880,6880,6880,6880,630
|
|
20230825,122000,168912360,6900,6900,6900,6900,201
|
|
20230825,121900,167525460,6880,6880,6880,6880,1
|
|
20230825,121800,167518580,6890,6890,6890,6890,6
|
|
20230825,121700,167477240,6900,6900,6900,6900,0
|
|
20230825,121600,167477240,6900,6900,6900,6900,3
|
|
20230825,121500,167456540,6900,6900,6900,6900,0
|
|
20230825,121400,167456540,6900,6900,6900,6900,10
|
|
20230825,121300,167387540,6900,6900,6900,6900,8
|
|
20230825,121200,167332340,6890,6890,6890,6890,0
|
|
20230825,121100,167332340,6890,6890,6900,6890,2168
|
|
20230825,121000,152373240,6890,6890,6890,6890,5
|
|
20230825,120900,152338790,6890,6890,6890,6890,123
|
|
20230825,120800,151491320,6890,6890,6890,6890,53
|
|
20230825,120700,151126150,6890,6890,6890,6890,246
|
|
20230825,120600,149431210,6900,6900,6900,6900,0
|
|
20230825,120500,149431210,6900,6900,6900,6900,640
|
|
20230825,120400,145015210,6890,6890,6890,6890,0
|
|
20230825,120300,145015210,6890,6890,6890,6890,24
|
|
20230825,120200,144849850,6890,6890,6890,6890,0
|
|
20230825,120100,144849850,6890,6890,6890,6890,0
|
|
20230825,120000,144849850,6890,6890,6890,6890,0
|
|
20230825,115900,144849850,6890,6890,6890,6890,10
|
|
20230825,115800,144780950,6890,6890,6890,6890,0
|
|
20230825,115700,144780950,6890,6890,6890,6890,0
|
|
20230825,115600,144780950,6890,6890,6890,6890,0
|
|
20230825,115500,144780950,6890,6890,6890,6890,1
|
|
20230825,115400,144774060,6900,6900,6900,6900,3
|
|
20230825,115300,144753360,6890,6890,6890,6890,0
|
|
20230825,115200,144753360,6890,6890,6890,6890,0
|
|
20230825,115100,144753360,6890,6890,6890,6890,0
|
|
20230825,115000,144753360,6890,6890,6890,6890,0
|
|
20230825,114900,144753360,6890,6890,6890,6890,0
|
|
20230825,114800,144753360,6890,6890,6890,6890,55
|
|
20230825,114700,144374410,6890,6890,6890,6890,0
|
|
20230825,114600,144374410,6890,6890,6890,6890,102
|
|
20230825,114500,143671630,6900,6900,6900,6900,0
|
|
20230825,114400,143671630,6900,6900,6900,6900,5
|
|
20230825,114300,143637130,6900,6900,6900,6900,46
|
|
20230825,114200,143319730,6900,6900,6900,6900,0
|
|
20230825,114100,143319730,6900,6900,6900,6900,0
|
|
20230825,114000,143319730,6900,6900,6900,6900,0
|
|
20230825,113900,143319730,6900,6900,6900,6900,0
|
|
20230825,113800,143319730,6900,6900,6900,6900,0
|
|
20230825,113700,143319730,6900,6900,6900,6900,0
|
|
20230825,113600,143319730,6900,6900,6900,6900,0
|
|
20230825,113500,143319730,6900,6900,6900,6900,0
|
|
20230825,113400,143319730,6900,6900,6900,6900,0
|
|
20230825,113300,143319730,6900,6890,6900,6890,649
|
|
20230825,113200,138847120,6890,6890,6890,6890,0
|
|
20230825,113100,138847120,6890,6890,6890,6890,0
|
|
20230825,113000,138847120,6890,6890,6890,6890,208
|
|
20230825,112900,137414000,6890,6890,6890,6890,0
|
|
20230825,112800,137414000,6890,6890,6890,6890,0
|
|
20230825,112700,137414000,6890,6890,6890,6890,0
|
|
20230825,112600,137414000,6890,6890,6890,6890,0
|
|
20230825,112500,137414000,6890,6890,6890,6890,0
|
|
20230825,112400,137414000,6890,6890,6890,6890,0
|
|
20230825,112300,137414000,6890,6890,6890,6890,0
|
|
20230825,112200,137414000,6890,6900,6900,6890,166
|
|
20230825,112100,136268900,6910,6910,6910,6910,0
|
|
20230825,112000,136268900,6910,6910,6910,6910,34
|
|
20230825,111900,136033960,6910,6910,6910,6910,0
|
|
20230825,111800,136033960,6910,6910,6910,6910,0
|
|
20230825,111700,136033960,6910,6910,6910,6910,0
|
|
20230825,111600,136033960,6910,6920,6920,6910,120
|
|
20230825,111500,135204750,6890,6890,6890,6890,0
|
|
20230825,111400,135204750,6890,6890,6890,6890,0
|
|
20230825,111300,135204750,6890,6890,6890,6890,0
|
|
20230825,111200,135204750,6890,6890,6890,6890,0
|
|
20230825,111100,135204750,6890,6890,6890,6890,0
|
|
20230825,111000,135204750,6890,6890,6890,6890,0
|
|
20230825,110900,135204750,6890,6890,6890,6890,0
|
|
20230825,110800,135204750,6890,6890,6890,6890,0
|
|
20230825,110700,135204750,6890,6890,6890,6890,0
|
|
20230825,110600,135204750,6890,6890,6890,6890,0
|
|
20230825,110500,135204750,6890,6890,6890,6890,0
|
|
20230825,110400,135204750,6890,6910,6910,6890,250
|
|
20230825,110300,133481760,6920,6920,6920,6920,1
|
|
20230825,110200,133474840,6900,6900,6900,6900,0
|
|
20230825,110100,133474840,6900,6920,6920,6900,402
|
|
20230825,110000,130694000,6910,6910,6910,6910,105
|
|
20230825,105900,129968450,6890,6890,6890,6890,0
|
|
20230825,105800,129968450,6890,6890,6890,6890,0
|
|
20230825,105700,129968450,6890,6890,6890,6890,9
|
|
20230825,105600,129906440,6910,6910,6910,6910,0
|
|
20230825,105500,129906440,6910,6910,6910,6910,0
|
|
20230825,105400,129906440,6910,6910,6910,6910,5
|
|
20230825,105300,129871890,6910,6910,6910,6910,5
|
|
20230825,105200,129837340,6920,6920,6920,6920,10
|
|
20230825,105100,129768140,6930,6930,6930,6930,0
|
|
20230825,105000,129768140,6930,6930,6930,6930,43
|
|
20230825,104900,129470150,6930,6930,6930,6930,222
|
|
20230825,104800,127931690,6930,6930,6930,6930,6
|
|
20230825,104700,127890110,6920,6910,6920,6910,585
|
|
20230825,104600,123844900,6910,6880,6910,6880,21
|
|
20230825,104500,123699820,6910,6910,6910,6910,0
|
|
20230825,104400,123699820,6910,6910,6910,6880,260
|
|
20230825,104300,121909220,6910,6910,6910,6910,0
|
|
20230825,104200,121909220,6910,6910,6910,6910,1
|
|
20230825,104100,121902310,6880,6880,6880,6880,0
|
|
20230825,104000,121902310,6880,6880,6880,6880,0
|
|
20230825,103900,121902310,6880,6880,6880,6880,1
|
|
20230825,103800,121895430,6880,6880,6880,6880,0
|
|
20230825,103700,121895430,6880,6910,6910,6880,1250
|
|
20230825,103600,113279910,6920,6920,6920,6920,0
|
|
20230825,103500,113279910,6920,6920,6920,6920,0
|
|
20230825,103400,113279910,6920,6920,6920,6920,0
|
|
20230825,103300,113279910,6920,6920,6920,6920,0
|
|
20230825,103200,113279910,6920,6920,6920,6920,70
|
|
20230825,103100,112795510,6920,6920,6920,6920,20
|
|
20230825,103000,112657110,6910,6910,6910,6910,99
|
|
20230825,102900,111973020,6910,6910,6910,6910,40
|
|
20230825,102800,111696620,6920,6920,6920,6920,0
|
|
20230825,102700,111696620,6920,6920,6920,6920,0
|
|
20230825,102600,111696620,6920,6920,6920,6920,342
|
|
20230825,102500,109329980,6920,6920,6920,6920,1188
|
|
20230825,102400,101109020,6910,6910,6910,6910,175
|
|
20230825,102300,99899770,6890,6890,6890,6890,0
|
|
20230825,102200,99899770,6890,6890,6890,6890,0
|
|
20230825,102100,99899770,6890,6920,6920,6890,521
|
|
20230825,102000,96310050,6890,6920,6920,6890,912
|
|
20230825,101900,90026160,6890,6900,6920,6890,1246
|
|
20230825,101800,81428780,6880,6880,6880,6880,0
|
|
20230825,101700,81428780,6880,6880,6880,6880,84
|
|
20230825,101600,80850860,6920,6890,6920,6890,2500
|
|
20230825,101500,63580320,6880,6880,6880,6880,20
|
|
20230825,101400,63442720,6880,6880,6880,6880,251
|
|
20230825,101300,61715840,6870,6870,6870,6870,1
|
|
20230825,101200,61708970,6870,6870,6880,6870,56
|
|
20230825,101100,61323890,6870,6870,6870,6870,0
|
|
20230825,101000,61323890,6870,6870,6870,6870,103
|
|
20230825,100900,60616280,6870,6870,6870,6870,0
|
|
20230825,100800,60616280,6870,6870,6870,6870,62
|
|
20230825,100700,60190340,6870,6870,6870,6870,0
|
|
20230825,100600,60190340,6870,6870,6870,6870,10
|
|
20230825,100500,60121640,6880,6880,6880,6880,0
|
|
20230825,100400,60121640,6880,6880,6880,6880,10
|
|
20230825,100300,60052840,6870,6870,6870,6870,32
|
|
20230825,100200,59833000,6880,6880,6880,6880,0
|
|
20230825,100100,59833000,6880,6870,6880,6870,12
|
|
20230825,100000,59750540,6880,6880,6880,6880,1
|
|
20230825,095900,59743660,6890,6870,6890,6870,520
|
|
20230825,095800,56170860,6900,6900,6900,6900,0
|
|
20230825,095700,56170860,6900,6900,6900,6900,0
|
|
20230825,095600,56170860,6900,6890,6900,6890,1000
|
|
20230825,095500,49271870,6890,6890,6890,6890,0
|
|
20230825,095400,49271870,6890,6890,6890,6890,50
|
|
20230825,095300,48927370,6870,6870,6870,6870,500
|
|
20230825,095200,45492370,6870,6870,6870,6870,515
|
|
20230825,095100,41954320,6870,6870,6870,6870,0
|
|
20230825,095000,41954320,6870,6870,6870,6870,100
|
|
20230825,094900,41267320,6860,6860,6860,6860,0
|
|
20230825,094800,41267320,6860,6860,6860,6860,42
|
|
20230825,094700,40979200,6850,6850,6850,6850,0
|
|
20230825,094600,40979200,6850,6860,6860,6850,57
|
|
20230825,094500,40588700,6850,6850,6850,6850,0
|
|
20230825,094400,40588700,6850,6850,6850,6850,0
|
|
20230825,094300,40588700,6850,6850,6850,6850,10
|
|
20230825,094200,40520200,6850,6850,6850,6850,448
|
|
20230825,094100,37451400,6850,6850,6850,6850,0
|
|
20230825,094000,37451400,6850,6850,6850,6850,264
|
|
20230825,093900,35643000,6850,6850,6850,6850,300
|
|
20230825,093800,33588000,6850,6860,6860,6850,22
|
|
20230825,093700,33437270,6850,6870,6870,6850,836
|
|
20230825,093600,27702610,6870,6870,6870,6870,4
|
|
20230825,093500,27675130,6880,6880,6880,6880,20
|
|
20230825,093400,27537530,6890,6890,6890,6890,0
|
|
20230825,093300,27537530,6890,6890,6890,6890,135
|
|
20230825,093200,26607380,6890,6890,6890,6890,301
|
|
20230825,093100,24533490,6890,6890,6890,6890,1
|
|
20230825,093000,24526600,6860,6860,6860,6860,0
|
|
20230825,092900,24526600,6860,6860,6860,6860,36
|
|
20230825,092800,24279640,6860,6860,6860,6860,0
|
|
20230825,092700,24279640,6860,6860,6860,6860,1
|
|
20230825,092600,24272780,6860,6860,6860,6860,0
|
|
20230825,092500,24272780,6860,6860,6860,6860,100
|
|
20230825,092400,23586780,6860,6860,6860,6860,0
|
|
20230825,092300,23586780,6860,6860,6860,6860,338
|
|
20230825,092200,21268100,6860,6860,6860,6860,0
|
|
20230825,092100,21268100,6860,6860,6860,6860,0
|
|
20230825,092000,21268100,6860,6860,6860,6860,0
|
|
20230825,091900,21268100,6860,6860,6860,6860,370
|
|
20230825,091800,18729900,6860,6870,6870,6860,35
|
|
20230825,091700,18489750,6870,6870,6870,6870,15
|
|
20230825,091600,18386700,6890,6890,6890,6890,10
|
|
20230825,091500,18317800,6890,6890,6890,6890,0
|
|
20230825,091400,18317800,6890,6890,6890,6890,0
|
|
20230825,091300,18317800,6890,6890,6890,6890,0
|
|
20230825,091200,18317800,6890,6890,6890,6890,11
|
|
20230825,091100,18242010,6890,6890,6890,6890,0
|
|
20230825,091000,18242010,6890,6890,6890,6890,53
|
|
20230825,090900,17876840,6890,6890,6890,6890,120
|
|
20230825,090800,17050040,6890,6890,6890,6890,20
|
|
20230825,090700,16912240,6890,6890,6890,6890,150
|
|
20230825,090600,15878740,6880,6880,6880,6880,13
|
|
20230825,090500,15789300,6880,6880,6880,6880,1
|
|
20230825,090400,15782420,6870,6870,6870,6870,264
|
|
20230825,090300,13968740,6820,6820,6820,6820,0
|
|
20230825,090200,13968740,6820,6830,6830,6820,490
|
|
20230825,090100,10626930,6820,6830,6830,6820,362
|
|
20230825,090000,8155690,6840,6860,6860,6840,1188
|