682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,201900,561086860,3190,3190,3190,3190,1106
|
|
20230825,201800,561086860,3190,3190,3190,3190,0
|
|
20230825,201700,561086860,3190,3190,3190,3190,0
|
|
20230825,201600,561086860,3190,3190,3190,3190,0
|
|
20230825,201500,561086860,3190,3190,3190,3190,0
|
|
20230825,201400,561086860,3190,3190,3190,3190,0
|
|
20230825,201300,561086860,3190,3190,3190,3190,0
|
|
20230825,201200,561086860,3190,3190,3190,3190,0
|
|
20230825,201100,561086860,3190,3190,3190,3190,0
|
|
20230825,201000,561086860,3190,3190,3190,3190,0
|
|
20230825,200900,561086860,3190,3190,3190,3190,0
|
|
20230825,200800,561086860,3190,3190,3190,3190,0
|
|
20230825,200700,561086860,3190,3190,3190,3190,0
|
|
20230825,200600,561086860,3190,3190,3190,3190,0
|
|
20230825,200500,561086860,3190,3190,3190,3190,0
|
|
20230825,200400,561086860,3190,3190,3190,3190,0
|
|
20230825,200300,561086860,3190,3190,3190,3190,0
|
|
20230825,200200,561086860,3190,3190,3190,3190,0
|
|
20230825,200100,561086860,3190,3190,3190,3190,0
|
|
20230825,200000,561086860,3190,3190,3190,3190,0
|
|
20230825,195900,561086860,3190,3190,3190,3190,0
|
|
20230825,195800,561086860,3190,3190,3190,3190,0
|
|
20230825,195700,561086860,3190,3190,3190,3190,0
|
|
20230825,195600,561086860,3190,3190,3190,3190,0
|
|
20230825,195500,561086860,3190,3190,3190,3190,0
|
|
20230825,195400,561086860,3190,3190,3190,3190,0
|
|
20230825,195300,561086860,3190,3190,3190,3190,0
|
|
20230825,195200,561086860,3190,3190,3190,3190,0
|
|
20230825,195100,561086860,3190,3190,3190,3190,0
|
|
20230825,195000,561086860,3190,3190,3190,3190,0
|
|
20230825,194900,561086860,3190,3190,3190,3190,1106
|
|
20230825,194800,561086860,3190,3190,3190,3190,0
|
|
20230825,194700,561086860,3190,3190,3190,3190,0
|
|
20230825,194600,561086860,3190,3190,3190,3190,0
|
|
20230825,194500,561086860,3190,3190,3190,3190,0
|
|
20230825,194400,561086860,3190,3190,3190,3190,0
|
|
20230825,194300,561086860,3190,3190,3190,3190,0
|
|
20230825,194200,561086860,3190,3190,3190,3190,0
|
|
20230825,194100,561086860,3190,3190,3190,3190,0
|
|
20230825,194000,561086860,3190,3190,3190,3190,0
|
|
20230825,193900,561086860,3190,3190,3190,3190,0
|
|
20230825,193800,561086860,3190,3190,3190,3190,0
|
|
20230825,193700,561086860,3190,3190,3190,3190,0
|
|
20230825,193600,561086860,3190,3190,3190,3190,0
|
|
20230825,193500,561086860,3190,3190,3190,3190,0
|
|
20230825,193400,561086860,3190,3190,3190,3190,0
|
|
20230825,193300,561086860,3190,3190,3190,3190,0
|
|
20230825,193200,561086860,3190,3190,3190,3190,0
|
|
20230825,193100,561086860,3190,3190,3190,3190,0
|
|
20230825,193000,561086860,3190,3190,3190,3190,0
|
|
20230825,192900,561086860,3190,3190,3190,3190,0
|
|
20230825,192800,561086860,3190,3190,3190,3190,0
|
|
20230825,192700,561086860,3190,3190,3190,3190,0
|
|
20230825,192600,561086860,3190,3190,3190,3190,0
|
|
20230825,192500,561086860,3190,3190,3190,3190,0
|
|
20230825,192400,561086860,3190,3190,3190,3190,0
|
|
20230825,192300,561086860,3190,3190,3190,3190,0
|
|
20230825,192200,561086860,3190,3190,3190,3190,0
|
|
20230825,192100,561086860,3190,3190,3190,3190,0
|
|
20230825,192000,561086860,3190,3190,3190,3190,0
|
|
20230825,191900,561086860,3190,3190,3190,3190,1106
|
|
20230825,191800,561086860,3190,3190,3190,3190,0
|
|
20230825,191700,561086860,3190,3190,3190,3190,0
|
|
20230825,191600,561086860,3190,3190,3190,3190,0
|
|
20230825,191500,561086860,3190,3190,3190,3190,0
|
|
20230825,191400,561086860,3190,3190,3190,3190,0
|
|
20230825,191300,561086860,3190,3190,3190,3190,0
|
|
20230825,191200,561086860,3190,3190,3190,3190,0
|
|
20230825,191100,561086860,3190,3190,3190,3190,0
|
|
20230825,191000,561086860,3190,3190,3190,3190,0
|
|
20230825,190900,561086860,3190,3190,3190,3190,0
|
|
20230825,190800,561086860,3190,3190,3190,3190,0
|
|
20230825,190700,561086860,3190,3190,3190,3190,0
|
|
20230825,190600,561086860,3190,3190,3190,3190,0
|
|
20230825,190500,561086860,3190,3190,3190,3190,0
|
|
20230825,190400,561086860,3190,3190,3190,3190,0
|
|
20230825,190300,561086860,3190,3190,3190,3190,0
|
|
20230825,190200,561086860,3190,3190,3190,3190,0
|
|
20230825,190100,561086860,3190,3190,3190,3190,0
|
|
20230825,190000,561086860,3190,3190,3190,3190,0
|
|
20230825,185900,561086860,3190,3190,3190,3190,0
|
|
20230825,185800,561086860,3190,3190,3190,3190,0
|
|
20230825,185700,561086860,3190,3190,3190,3190,0
|
|
20230825,185600,561086860,3190,3190,3190,3190,0
|
|
20230825,185500,561086860,3190,3190,3190,3190,0
|
|
20230825,185400,561086860,3190,3190,3190,3190,0
|
|
20230825,185300,561086860,3190,3190,3190,3190,0
|
|
20230825,185200,561086860,3190,3190,3190,3190,0
|
|
20230825,185100,561086860,3190,3190,3190,3190,0
|
|
20230825,185000,561086860,3190,3190,3190,3190,0
|
|
20230825,184900,561086860,3190,3190,3190,3190,1106
|
|
20230825,184800,561086860,3190,3190,3190,3190,0
|
|
20230825,184700,561086860,3190,3190,3190,3190,0
|
|
20230825,184600,561086860,3190,3190,3190,3190,0
|
|
20230825,184500,561086860,3190,3190,3190,3190,0
|
|
20230825,184400,561086860,3190,3190,3190,3190,0
|
|
20230825,184300,561086860,3190,3190,3190,3190,0
|
|
20230825,184200,561086860,3190,3190,3190,3190,0
|
|
20230825,184100,561086860,3190,3190,3190,3190,0
|
|
20230825,184000,561086860,3190,3190,3190,3190,0
|
|
20230825,183900,561086860,3190,3190,3190,3190,0
|
|
20230825,183800,561086860,3190,3190,3190,3190,0
|
|
20230825,183700,561086860,3190,3190,3190,3190,0
|
|
20230825,183600,561086860,3190,3190,3190,3190,0
|
|
20230825,183500,561086860,3190,3190,3190,3190,0
|
|
20230825,183400,561086860,3190,3190,3190,3190,0
|
|
20230825,183300,561086860,3190,3190,3190,3190,0
|
|
20230825,183200,561086860,3190,3190,3190,3190,0
|
|
20230825,183100,561086860,3190,3190,3190,3190,0
|
|
20230825,183000,561086860,3190,3190,3190,3190,0
|
|
20230825,182900,561086860,3190,3190,3190,3190,0
|
|
20230825,182800,561086860,3190,3190,3190,3190,0
|
|
20230825,182700,561086860,3190,3190,3190,3190,0
|
|
20230825,182600,561086860,3190,3190,3190,3190,0
|
|
20230825,182500,561086860,3190,3190,3190,3190,0
|
|
20230825,182400,561086860,3190,3190,3190,3190,0
|
|
20230825,182300,561086860,3190,3190,3190,3190,0
|
|
20230825,182200,561086860,3190,3190,3190,3190,0
|
|
20230825,182100,561086860,3190,3190,3190,3190,0
|
|
20230825,182000,561086860,3190,3190,3190,3190,0
|
|
20230825,181900,561086860,3190,3190,3190,3190,1106
|
|
20230825,181800,561086860,3190,3190,3190,3190,0
|
|
20230825,181700,561086860,3190,3190,3190,3190,0
|
|
20230825,181600,561086860,3190,3190,3190,3190,0
|
|
20230825,181500,561086860,3190,3190,3190,3190,0
|
|
20230825,181400,561086860,3190,3190,3190,3190,0
|
|
20230825,181300,561086860,3190,3190,3190,3190,0
|
|
20230825,181200,561086860,3190,3190,3190,3190,0
|
|
20230825,181100,561086860,3190,3190,3190,3190,0
|
|
20230825,181000,561086860,3190,3190,3190,3190,0
|
|
20230825,180900,561086860,3190,3190,3190,3190,0
|
|
20230825,180800,561086860,3190,3190,3190,3190,0
|
|
20230825,180700,561086860,3190,3190,3190,3190,0
|
|
20230825,180600,561086860,3190,3190,3190,3190,0
|
|
20230825,180500,561086860,3190,3190,3190,3190,0
|
|
20230825,180400,561086860,3190,3190,3190,3190,0
|
|
20230825,180300,561086860,3190,3190,3190,3190,0
|
|
20230825,180200,561086860,3190,3190,3190,3190,0
|
|
20230825,180100,561086860,3190,3190,3190,3190,0
|
|
20230825,180000,561086860,3190,3190,3190,3190,0
|
|
20230825,175900,561086860,3190,3190,3190,3190,0
|
|
20230825,175800,561086860,3190,3190,3190,3190,0
|
|
20230825,175700,561086860,3190,3190,3190,3190,0
|
|
20230825,175600,561086860,3190,3190,3190,3190,0
|
|
20230825,175500,561086860,3190,3190,3190,3190,0
|
|
20230825,175400,561086860,3190,3190,3190,3190,0
|
|
20230825,175300,561086860,3190,3190,3190,3190,0
|
|
20230825,175200,561086860,3190,3190,3190,3190,0
|
|
20230825,175100,561086860,3190,3190,3190,3190,0
|
|
20230825,175000,561086860,3190,3190,3190,3190,0
|
|
20230825,174900,561086860,3190,3190,3190,3190,1106
|
|
20230825,174800,561086860,3190,3190,3190,3190,0
|
|
20230825,174700,561086860,3190,3190,3190,3190,0
|
|
20230825,174600,561086860,3190,3190,3190,3190,0
|
|
20230825,174500,561086860,3190,3190,3190,3190,0
|
|
20230825,174400,561086860,3190,3190,3190,3190,0
|
|
20230825,174300,561086860,3190,3190,3190,3190,0
|
|
20230825,174200,561086860,3190,3190,3190,3190,0
|
|
20230825,174100,561086860,3190,3190,3190,3190,0
|
|
20230825,174000,561086860,3190,3190,3190,3190,0
|
|
20230825,173900,561086860,3190,3190,3190,3190,0
|
|
20230825,173800,561086860,3190,3190,3190,3190,0
|
|
20230825,173700,561086860,3190,3190,3190,3190,0
|
|
20230825,173600,561086860,3190,3190,3190,3190,0
|
|
20230825,173500,561086860,3190,3190,3190,3190,0
|
|
20230825,173400,561086860,3190,3190,3190,3190,0
|
|
20230825,173300,561086860,3190,3190,3190,3190,0
|
|
20230825,173200,561086860,3190,3190,3190,3190,0
|
|
20230825,173100,561086860,3190,3190,3190,3190,0
|
|
20230825,173000,561086860,3190,3190,3190,3190,0
|
|
20230825,172900,561086860,3190,3190,3190,3190,0
|
|
20230825,172800,561086860,3190,3190,3190,3190,0
|
|
20230825,172700,561086860,3190,3190,3190,3190,0
|
|
20230825,172600,561086860,3190,3190,3190,3190,0
|
|
20230825,172500,561086860,3190,3190,3190,3190,0
|
|
20230825,172400,561086860,3190,3190,3190,3190,0
|
|
20230825,172300,561086860,3190,3190,3190,3190,0
|
|
20230825,172200,561086860,3190,3190,3190,3190,0
|
|
20230825,172100,561086860,3190,3190,3190,3190,0
|
|
20230825,172000,561086860,3190,3190,3190,3190,0
|
|
20230825,171900,561086860,3190,3190,3190,3190,1106
|
|
20230825,171800,561086860,3190,3190,3190,3190,0
|
|
20230825,171700,561086860,3190,3190,3190,3190,0
|
|
20230825,171600,561086860,3190,3190,3190,3190,0
|
|
20230825,171500,561086860,3190,3190,3190,3190,0
|
|
20230825,171400,561086860,3190,3190,3190,3190,0
|
|
20230825,171300,561086860,3190,3190,3190,3190,0
|
|
20230825,171200,561086860,3190,3190,3190,3190,0
|
|
20230825,171100,561086860,3190,3190,3190,3190,0
|
|
20230825,171000,561086860,3190,3190,3190,3190,0
|
|
20230825,170900,561086860,3190,3190,3190,3190,0
|
|
20230825,170800,561086860,3190,3190,3190,3190,0
|
|
20230825,170700,561086860,3190,3190,3190,3190,0
|
|
20230825,170600,561086860,3190,3190,3190,3190,0
|
|
20230825,170500,561086860,3190,3190,3190,3190,0
|
|
20230825,170400,561086860,3190,3190,3190,3190,0
|
|
20230825,170300,561086860,3190,3190,3190,3190,0
|
|
20230825,170200,561086860,3190,3190,3190,3190,0
|
|
20230825,170100,561086860,3190,3190,3190,3190,0
|
|
20230825,170000,561086860,3190,3190,3190,3190,0
|
|
20230825,165900,561086860,3190,3190,3190,3190,0
|
|
20230825,165800,561086860,3190,3190,3190,3190,0
|
|
20230825,165700,561086860,3190,3190,3190,3190,0
|
|
20230825,165600,561086860,3190,3190,3190,3190,0
|
|
20230825,165500,561086860,3190,3190,3190,3190,0
|
|
20230825,165400,561086860,3190,3190,3190,3190,0
|
|
20230825,165300,561086860,3190,3190,3190,3190,0
|
|
20230825,165200,561086860,3190,3190,3190,3190,0
|
|
20230825,165100,561086860,3190,3190,3190,3190,0
|
|
20230825,165000,561086860,3190,3190,3190,3190,0
|
|
20230825,164900,561086860,3190,3190,3190,3190,1106
|
|
20230825,164800,561086860,3190,3190,3190,3190,0
|
|
20230825,164700,561086860,3190,3190,3190,3190,0
|
|
20230825,164600,561086860,3190,3190,3190,3190,0
|
|
20230825,164500,561086860,3190,3190,3190,3190,0
|
|
20230825,164400,561086860,3190,3190,3190,3190,0
|
|
20230825,164300,561086860,3190,3190,3190,3190,0
|
|
20230825,164200,561086860,3190,3190,3190,3190,0
|
|
20230825,164100,561086860,3190,3190,3190,3190,0
|
|
20230825,164000,561086860,3190,3190,3190,3190,0
|
|
20230825,163900,561086860,3190,3190,3190,3190,0
|
|
20230825,163800,561086860,3190,3190,3190,3190,0
|
|
20230825,163700,561086860,3190,3190,3190,3190,0
|
|
20230825,163600,561086860,3190,3190,3190,3190,0
|
|
20230825,163500,561086860,3190,3190,3190,3190,0
|
|
20230825,163400,561086860,3190,3190,3190,3190,0
|
|
20230825,163300,561086860,3190,3190,3190,3190,0
|
|
20230825,163200,561086860,3190,3190,3190,3190,0
|
|
20230825,163100,561086860,3190,3190,3190,3190,0
|
|
20230825,163000,561086860,3190,3190,3190,3190,0
|
|
20230825,162900,561086860,3190,3190,3190,3190,0
|
|
20230825,162800,561086860,3190,3190,3190,3190,0
|
|
20230825,162700,561086860,3190,3190,3190,3190,0
|
|
20230825,162600,561086860,3190,3190,3190,3190,0
|
|
20230825,162500,561086860,3190,3190,3190,3190,0
|
|
20230825,162400,561086860,3190,3190,3190,3190,0
|
|
20230825,162300,561086860,3190,3190,3190,3190,0
|
|
20230825,162200,561086860,3190,3190,3190,3190,0
|
|
20230825,162100,561086860,3190,3190,3190,3190,0
|
|
20230825,162000,561086860,3190,3190,3190,3190,0
|
|
20230825,161900,561086860,3190,3190,3190,3190,1106
|
|
20230825,161800,561086860,3190,3190,3190,3190,0
|
|
20230825,161700,561086860,3190,3190,3190,3190,0
|
|
20230825,161600,561086860,3190,3190,3190,3190,0
|
|
20230825,161500,561086860,3190,3190,3190,3190,0
|
|
20230825,161400,561086860,3190,3190,3190,3190,0
|
|
20230825,161300,561086860,3190,3190,3190,3190,0
|
|
20230825,161200,561086860,3190,3190,3190,3190,0
|
|
20230825,161100,561086860,3190,3190,3190,3190,0
|
|
20230825,161000,561086860,3190,3190,3190,3190,0
|
|
20230825,160900,561086860,3190,3190,3190,3190,0
|
|
20230825,160800,561086860,3190,3190,3190,3190,0
|
|
20230825,160700,561086860,3190,3190,3190,3190,0
|
|
20230825,160600,561086860,3190,3190,3190,3190,0
|
|
20230825,160500,561086860,3190,3190,3190,3190,0
|
|
20230825,160400,561086860,3190,3190,3190,3190,0
|
|
20230825,160300,561086860,3190,3190,3190,3190,0
|
|
20230825,160200,561086860,3190,3190,3190,3190,0
|
|
20230825,160100,561086860,3190,3190,3190,3190,0
|
|
20230825,160000,561086860,3190,3190,3190,3190,0
|
|
20230825,155900,561086860,3190,3190,3190,3190,0
|
|
20230825,155800,561086860,3190,3190,3190,3190,0
|
|
20230825,155700,561086860,3190,3190,3190,3190,0
|
|
20230825,155600,561086860,3190,3190,3190,3190,0
|
|
20230825,155500,561086860,3190,3190,3190,3190,0
|
|
20230825,155400,561086860,3190,3190,3190,3190,0
|
|
20230825,155300,561086860,3190,3190,3190,3190,0
|
|
20230825,155200,561086860,3190,3190,3190,3190,0
|
|
20230825,155100,561086860,3190,3190,3190,3190,0
|
|
20230825,155000,561086860,3190,3190,3190,3190,0
|
|
20230825,154900,561086860,3190,3190,3190,3190,1106
|
|
20230825,154800,561086860,3190,3190,3190,3190,0
|
|
20230825,154700,561086860,3190,3190,3190,3190,0
|
|
20230825,154600,561086860,3190,3190,3190,3190,0
|
|
20230825,154500,561086860,3190,3190,3190,3190,0
|
|
20230825,154400,561086860,3190,3190,3190,3190,0
|
|
20230825,154300,561086860,3190,3190,3190,3190,0
|
|
20230825,154200,561086860,3190,3190,3190,3190,0
|
|
20230825,154100,561086860,3190,3190,3190,3190,0
|
|
20230825,154000,561086860,3190,3190,3190,3190,0
|
|
20230825,153900,561086860,3190,3190,3190,3190,0
|
|
20230825,153800,561086860,3190,3190,3190,3190,0
|
|
20230825,153700,561086860,3190,3190,3190,3190,0
|
|
20230825,153600,561086860,3190,3190,3190,3190,0
|
|
20230825,153500,561086860,3190,3190,3190,3190,0
|
|
20230825,153400,561086860,3190,3190,3190,3190,0
|
|
20230825,153300,561086860,3190,3190,3190,3190,0
|
|
20230825,153200,561086860,3190,3190,3190,3190,0
|
|
20230825,153100,561086860,3190,3190,3190,3190,0
|
|
20230825,153000,561086860,3190,3190,3190,3190,1106
|
|
20230825,152900,557558720,3180,3180,3180,3180,0
|
|
20230825,152800,557558720,3180,3180,3180,3180,0
|
|
20230825,152700,557558720,3180,3180,3180,3180,0
|
|
20230825,152600,557558720,3180,3180,3180,3180,0
|
|
20230825,152500,557558720,3180,3180,3180,3180,0
|
|
20230825,152400,557558720,3180,3180,3180,3180,0
|
|
20230825,152300,557558720,3180,3180,3180,3180,0
|
|
20230825,152200,557558720,3180,3180,3180,3180,0
|
|
20230825,152100,557558720,3180,3180,3180,3180,0
|
|
20230825,152000,557558720,3180,3180,3180,3180,0
|
|
20230825,151900,557558720,3180,3190,3190,3180,656
|
|
20230825,151800,555470580,3185,3190,3190,3185,33
|
|
20230825,151700,555365320,3185,3185,3185,3185,0
|
|
20230825,151600,555365320,3185,3185,3185,3185,5
|
|
20230825,151500,555349395,3190,3190,3190,3190,5
|
|
20230825,151400,555333445,3195,3195,3195,3195,0
|
|
20230825,151300,555333445,3195,3195,3195,3195,1
|
|
20230825,151200,555330250,3185,3185,3185,3185,20
|
|
20230825,151100,555266550,3195,3195,3195,3195,14
|
|
20230825,151000,555221820,3195,3185,3195,3180,214
|
|
20230825,150900,554540745,3200,3200,3200,3200,0
|
|
20230825,150800,554540745,3200,3185,3200,3185,12
|
|
20230825,150700,554502505,3185,3185,3185,3185,0
|
|
20230825,150600,554502505,3185,3190,3190,3185,213
|
|
20230825,150500,553824085,3190,3195,3195,3185,230
|
|
20230825,150400,553091195,3200,3200,3200,3200,0
|
|
20230825,150300,553091195,3200,3200,3200,3200,30
|
|
20230825,150200,552995195,3200,3200,3200,3200,0
|
|
20230825,150100,552995195,3200,3200,3200,3200,5560
|
|
20230825,150000,535203195,3200,3200,3200,3200,1461
|
|
20230825,145900,530527995,3200,3200,3200,3200,0
|
|
20230825,145800,530527995,3200,3200,3200,3190,1790
|
|
20230825,145700,524800465,3200,3200,3200,3200,0
|
|
20230825,145600,524800465,3200,3200,3200,3200,2
|
|
20230825,145500,524794065,3200,3200,3200,3200,0
|
|
20230825,145400,524794065,3200,3200,3200,3200,0
|
|
20230825,145300,524794065,3200,3195,3200,3195,150
|
|
20230825,145200,524314620,3200,3200,3200,3200,0
|
|
20230825,145100,524314620,3200,3200,3200,3200,0
|
|
20230825,145000,524314620,3200,3200,3200,3200,0
|
|
20230825,144900,524314620,3200,3200,3200,3200,0
|
|
20230825,144800,524314620,3200,3200,3200,3200,0
|
|
20230825,144700,524314620,3200,3200,3200,3200,0
|
|
20230825,144600,524314620,3200,3200,3200,3200,0
|
|
20230825,144500,524314620,3200,3200,3200,3200,0
|
|
20230825,144400,524314620,3200,3195,3200,3195,18
|
|
20230825,144300,524257105,3185,3185,3185,3185,25
|
|
20230825,144200,524177480,3200,3185,3200,3185,214
|
|
20230825,144100,523495845,3185,3185,3185,3185,0
|
|
20230825,144000,523495845,3185,3185,3185,3185,1
|
|
20230825,143900,523492660,3185,3185,3185,3185,0
|
|
20230825,143800,523492660,3185,3185,3185,3185,0
|
|
20230825,143700,523492660,3185,3185,3185,3185,0
|
|
20230825,143600,523492660,3185,3185,3185,3185,1
|
|
20230825,143500,523489475,3200,3200,3200,3200,0
|
|
20230825,143400,523489475,3200,3200,3200,3200,0
|
|
20230825,143300,523489475,3200,3200,3200,3200,0
|
|
20230825,143200,523489475,3200,3200,3200,3200,0
|
|
20230825,143100,523489475,3200,3200,3200,3200,0
|
|
20230825,143000,523489475,3200,3200,3200,3200,0
|
|
20230825,142900,523489475,3200,3180,3200,3180,2229
|
|
20230825,142800,516361255,3200,3200,3200,3200,0
|
|
20230825,142700,516361255,3200,3200,3200,3200,0
|
|
20230825,142600,516361255,3200,3180,3200,3180,1003
|
|
20230825,142500,513171655,3180,3195,3195,3180,2000
|
|
20230825,142400,506802765,3195,3195,3195,3195,0
|
|
20230825,142300,506802765,3195,3195,3195,3195,224
|
|
20230825,142200,506087085,3200,3200,3200,3200,1
|
|
20230825,142100,506083885,3195,3195,3195,3195,0
|
|
20230825,142000,506083885,3195,3195,3195,3195,0
|
|
20230825,141900,506083885,3195,3195,3195,3195,0
|
|
20230825,141800,506083885,3195,3195,3195,3195,0
|
|
20230825,141700,506083885,3195,3195,3195,3195,22
|
|
20230825,141600,506013595,3195,3195,3195,3195,0
|
|
20230825,141500,506013595,3195,3195,3195,3195,100
|
|
20230825,141400,505694095,3195,3195,3195,3195,0
|
|
20230825,141300,505694095,3195,3195,3195,3195,289
|
|
20230825,141200,504770740,3195,3195,3195,3195,583
|
|
20230825,141100,502908055,3195,3190,3195,3190,1229
|
|
20230825,141000,498986400,3195,3195,3195,3195,0
|
|
20230825,140900,498986400,3195,3195,3195,3195,2
|
|
20230825,140800,498980010,3195,3195,3195,3195,10
|
|
20230825,140700,498948060,3195,3195,3195,3195,21
|
|
20230825,140600,498880965,3195,3195,3195,3195,36
|
|
20230825,140500,498765945,3190,3190,3190,3190,50
|
|
20230825,140400,498606445,3190,3190,3190,3190,101
|
|
20230825,140300,498284255,3195,3195,3195,3195,101
|
|
20230825,140200,497961560,3195,3195,3195,3195,0
|
|
20230825,140100,497961560,3195,3195,3195,3195,0
|
|
20230825,140000,497961560,3195,3195,3195,3195,50
|
|
20230825,135900,497801810,3195,3195,3195,3195,30
|
|
20230825,135800,497705960,3190,3200,3200,3190,65
|
|
20230825,135700,497498110,3195,3195,3195,3195,79
|
|
20230825,135600,497245705,3195,3195,3195,3195,25
|
|
20230825,135500,497165830,3200,3200,3200,3200,0
|
|
20230825,135400,497165830,3200,3200,3200,3200,100
|
|
20230825,135300,496845830,3200,3200,3200,3200,0
|
|
20230825,135200,496845830,3200,3200,3200,3200,0
|
|
20230825,135100,496845830,3200,3200,3200,3200,44
|
|
20230825,135000,496705030,3200,3200,3200,3200,792
|
|
20230825,134900,494170630,3200,3200,3200,3200,0
|
|
20230825,134800,494170630,3200,3200,3200,3200,0
|
|
20230825,134700,494170630,3200,3190,3200,3190,83
|
|
20230825,134600,493905220,3200,3200,3200,3200,0
|
|
20230825,134500,493905220,3200,3200,3200,3200,0
|
|
20230825,134400,493905220,3200,3200,3200,3200,0
|
|
20230825,134300,493905220,3200,3200,3200,3200,0
|
|
20230825,134200,493905220,3200,3200,3200,3200,0
|
|
20230825,134100,493905220,3200,3200,3200,3200,7
|
|
20230825,134000,493882820,3200,3200,3200,3200,0
|
|
20230825,133900,493882820,3200,3200,3200,3200,0
|
|
20230825,133800,493882820,3200,3200,3200,3200,0
|
|
20230825,133700,493882820,3200,3200,3200,3200,0
|
|
20230825,133600,493882820,3200,3200,3200,3200,0
|
|
20230825,133500,493882820,3200,3200,3200,3200,0
|
|
20230825,133400,493882820,3200,3195,3200,3195,10
|
|
20230825,133300,493850825,3195,3195,3195,3195,0
|
|
20230825,133200,493850825,3195,3195,3195,3195,0
|
|
20230825,133100,493850825,3195,3195,3195,3195,0
|
|
20230825,133000,493850825,3195,3195,3195,3195,0
|
|
20230825,132900,493850825,3195,3195,3195,3195,1
|
|
20230825,132800,493847630,3195,3195,3195,3195,280
|
|
20230825,132700,492953030,3200,3200,3200,3200,0
|
|
20230825,132600,492953030,3200,3200,3200,3200,0
|
|
20230825,132500,492953030,3200,3200,3200,3200,0
|
|
20230825,132400,492953030,3200,3200,3200,3200,0
|
|
20230825,132300,492953030,3200,3200,3200,3200,0
|
|
20230825,132200,492953030,3200,3200,3200,3200,0
|
|
20230825,132100,492953030,3200,3200,3200,3200,0
|
|
20230825,132000,492953030,3200,3200,3200,3200,0
|
|
20230825,131900,492953030,3200,3200,3200,3200,184
|
|
20230825,131800,492364230,3205,3205,3205,3205,89
|
|
20230825,131700,492078985,3210,3210,3210,3210,0
|
|
20230825,131600,492078985,3210,3210,3210,3210,0
|
|
20230825,131500,492078985,3210,3210,3210,3210,0
|
|
20230825,131400,492078985,3210,3210,3210,3210,849
|
|
20230825,131300,489353695,3215,3215,3215,3215,0
|
|
20230825,131200,489353695,3215,3215,3215,3215,20
|
|
20230825,131100,489289395,3210,3210,3210,3210,0
|
|
20230825,131000,489289395,3210,3210,3210,3210,151
|
|
20230825,130900,488804685,3205,3205,3205,3205,49
|
|
20230825,130800,488647640,3205,3200,3205,3200,378
|
|
20230825,130700,487436630,3200,3200,3200,3200,0
|
|
20230825,130600,487436630,3200,3200,3200,3200,0
|
|
20230825,130500,487436630,3200,3200,3200,3200,4
|
|
20230825,130400,487423830,3195,3195,3195,3195,0
|
|
20230825,130300,487423830,3195,3195,3195,3195,0
|
|
20230825,130200,487423830,3195,3195,3195,3195,0
|
|
20230825,130100,487423830,3195,3195,3195,3195,120
|
|
20230825,130000,487040430,3195,3195,3195,3195,0
|
|
20230825,125900,487040430,3195,3195,3195,3195,0
|
|
20230825,125800,487040430,3195,3195,3195,3195,101
|
|
20230825,125700,486717735,3195,3195,3195,3195,0
|
|
20230825,125600,486717735,3195,3195,3195,3195,1
|
|
20230825,125500,486714540,3195,3195,3195,3195,0
|
|
20230825,125400,486714540,3195,3200,3200,3195,190
|
|
20230825,125300,486106590,3200,3200,3200,3200,0
|
|
20230825,125200,486106590,3200,3195,3200,3195,120
|
|
20230825,125100,485723090,3195,3195,3195,3195,228
|
|
20230825,125000,484994630,3195,3195,3195,3195,0
|
|
20230825,124900,484994630,3195,3195,3195,3195,0
|
|
20230825,124800,484994630,3195,3195,3195,3195,0
|
|
20230825,124700,484994630,3195,3195,3195,3195,500
|
|
20230825,124600,483397130,3195,3195,3195,3195,0
|
|
20230825,124500,483397130,3195,3195,3195,3195,0
|
|
20230825,124400,483397130,3195,3195,3195,3195,0
|
|
20230825,124300,483397130,3195,3195,3195,3195,0
|
|
20230825,124200,483397130,3195,3195,3195,3195,0
|
|
20230825,124100,483397130,3195,3195,3195,3195,0
|
|
20230825,124000,483397130,3195,3195,3195,3195,0
|
|
20230825,123900,483397130,3195,3195,3195,3195,0
|
|
20230825,123800,483397130,3195,3195,3195,3195,0
|
|
20230825,123700,483397130,3195,3195,3195,3195,0
|
|
20230825,123600,483397130,3195,3195,3195,3195,9
|
|
20230825,123500,483368375,3190,3190,3190,3190,0
|
|
20230825,123400,483368375,3190,3195,3195,3190,858
|
|
20230825,123300,480631240,3195,3195,3195,3195,100
|
|
20230825,123200,480311740,3195,3195,3195,3195,1
|
|
20230825,123100,480308545,3190,3190,3190,3190,0
|
|
20230825,123000,480308545,3190,3190,3190,3190,0
|
|
20230825,122900,480308545,3190,3195,3195,3190,1931
|
|
20230825,122800,474139890,3200,3200,3200,3200,1454
|
|
20230825,122700,469487090,3200,3205,3205,3200,375
|
|
20230825,122600,468286315,3205,3210,3210,3205,1259
|
|
20230825,122500,464250955,3210,3215,3230,3210,1091
|
|
20230825,122400,460748205,3215,3215,3215,3215,1227
|
|
20230825,122300,456803400,3220,3220,3220,3220,91
|
|
20230825,122200,456510380,3220,3220,3220,3220,20
|
|
20230825,122100,456445980,3220,3215,3220,3215,1014
|
|
20230825,122000,453185965,3215,3215,3215,3215,0
|
|
20230825,121900,453185965,3215,3215,3215,3215,0
|
|
20230825,121800,453185965,3215,3220,3220,3215,319
|
|
20230825,121700,452158815,3220,3220,3220,3220,172
|
|
20230825,121600,451604975,3220,3220,3220,3220,0
|
|
20230825,121500,451604975,3220,3220,3220,3220,100
|
|
20230825,121400,451282975,3220,3220,3220,3220,1
|
|
20230825,121300,451279755,3220,3220,3220,3220,103
|
|
20230825,121200,450948095,3215,3215,3215,3215,5
|
|
20230825,121100,450932020,3215,3215,3215,3215,0
|
|
20230825,121000,450932020,3215,3220,3220,3215,1407
|
|
20230825,120900,446407935,3220,3220,3220,3220,0
|
|
20230825,120800,446407935,3220,3220,3220,3220,2000
|
|
20230825,120700,439967935,3215,3215,3215,3215,0
|
|
20230825,120600,439967935,3215,3215,3215,3215,80
|
|
20230825,120500,439710735,3215,3225,3225,3215,2240
|
|
20230825,120400,432498800,3230,3230,3230,3230,867
|
|
20230825,120300,429698390,3235,3235,3235,3235,0
|
|
20230825,120200,429698390,3235,3235,3235,3235,230
|
|
20230825,120100,428954340,3235,3240,3240,3235,140
|
|
20230825,120000,428500840,3240,3240,3240,3240,0
|
|
20230825,115900,428500840,3240,3225,3240,3225,4097
|
|
20230825,115800,415242715,3225,3235,3235,3225,1524
|
|
20230825,115700,410326465,3235,3235,3235,3235,19
|
|
20230825,115600,410265000,3235,3235,3235,3235,190
|
|
20230825,115500,409650350,3235,3230,3235,3225,510
|
|
20230825,115400,408002010,3240,3240,3240,3230,1478
|
|
20230825,115300,403224370,3240,3235,3240,3235,303
|
|
20230825,115200,402244085,3235,3240,3245,3235,1873
|
|
20230825,115100,396184270,3240,3240,3245,3235,613
|
|
20230825,115000,394197160,3245,3240,3245,3240,539
|
|
20230825,114900,392450580,3240,3240,3240,3240,3454
|
|
20230825,114800,381259620,3250,3225,3250,3225,7512
|
|
20230825,114700,356894435,3225,3230,3230,3225,512
|
|
20230825,114600,355243225,3225,3225,3240,3225,1732
|
|
20230825,114500,349639840,3205,3215,3230,3205,3347
|
|
20230825,114400,338853285,3215,3205,3215,3205,1764
|
|
20230825,114300,333191595,3200,3190,3200,3190,143
|
|
20230825,114200,332734005,3195,3210,3215,3195,798
|
|
20230825,114100,330175435,3210,3195,3215,3195,3076
|
|
20230825,114000,320322685,3195,3195,3195,3195,6
|
|
20230825,113900,320303515,3200,3200,3200,3200,0
|
|
20230825,113800,320303515,3200,3200,3200,3200,0
|
|
20230825,113700,320303515,3200,3205,3205,3200,9412
|
|
20230825,113600,290182910,3205,3180,3205,3180,5327
|
|
20230825,113500,273160975,3180,3185,3185,3180,3102
|
|
20230825,113400,263296365,3195,3175,3195,3175,3221
|
|
20230825,113300,253048335,3175,3170,3175,3170,976
|
|
20230825,113200,249952655,3165,3165,3165,3165,0
|
|
20230825,113100,249952655,3165,3165,3165,3165,105
|
|
20230825,113000,249620330,3155,3155,3155,3155,0
|
|
20230825,112900,249620330,3155,3155,3155,3155,0
|
|
20230825,112800,249620330,3155,3155,3155,3155,0
|
|
20230825,112700,249620330,3155,3155,3155,3155,0
|
|
20230825,112600,249620330,3155,3155,3155,3155,0
|
|
20230825,112500,249620330,3155,3155,3155,3155,0
|
|
20230825,112400,249620330,3155,3155,3155,3155,0
|
|
20230825,112300,249620330,3155,3155,3155,3155,0
|
|
20230825,112200,249620330,3155,3155,3155,3155,0
|
|
20230825,112100,249620330,3155,3155,3155,3155,0
|
|
20230825,112000,249620330,3155,3155,3155,3155,0
|
|
20230825,111900,249620330,3155,3150,3155,3150,186
|
|
20230825,111800,249034400,3150,3150,3150,3150,0
|
|
20230825,111700,249034400,3150,3150,3150,3150,0
|
|
20230825,111600,249034400,3150,3155,3155,3150,400
|
|
20230825,111500,247772430,3155,3155,3155,3155,5
|
|
20230825,111400,247756655,3155,3155,3155,3155,0
|
|
20230825,111300,247756655,3155,3155,3155,3155,0
|
|
20230825,111200,247756655,3155,3155,3155,3155,401
|
|
20230825,111100,246491500,3160,3160,3160,3160,0
|
|
20230825,111000,246491500,3160,3160,3160,3160,0
|
|
20230825,110900,246491500,3160,3160,3160,3160,600
|
|
20230825,110800,244595500,3160,3160,3160,3160,0
|
|
20230825,110700,244595500,3160,3160,3160,3160,0
|
|
20230825,110600,244595500,3160,3160,3160,3160,0
|
|
20230825,110500,244595500,3160,3160,3160,3160,1
|
|
20230825,110400,244592340,3175,3175,3175,3175,0
|
|
20230825,110300,244592340,3175,3175,3175,3175,0
|
|
20230825,110200,244592340,3175,3175,3175,3175,0
|
|
20230825,110100,244592340,3175,3175,3175,3175,10
|
|
20230825,110000,244560590,3180,3180,3180,3180,0
|
|
20230825,105900,244560590,3180,3170,3180,3170,510
|
|
20230825,105800,242942065,3160,3160,3160,3160,0
|
|
20230825,105700,242942065,3160,3160,3160,3160,2
|
|
20230825,105600,242935745,3160,3160,3160,3160,34
|
|
20230825,105500,242828305,3160,3160,3160,3160,0
|
|
20230825,105400,242828305,3160,3160,3160,3160,18
|
|
20230825,105300,242771425,3160,3160,3160,3160,0
|
|
20230825,105200,242771425,3160,3160,3160,3160,0
|
|
20230825,105100,242771425,3160,3160,3160,3160,0
|
|
20230825,105000,242771425,3160,3160,3160,3160,0
|
|
20230825,104900,242771425,3160,3160,3160,3160,0
|
|
20230825,104800,242771425,3160,3160,3160,3160,0
|
|
20230825,104700,242771425,3160,3160,3160,3160,0
|
|
20230825,104600,242771425,3160,3160,3160,3160,0
|
|
20230825,104500,242771425,3160,3160,3160,3160,71
|
|
20230825,104400,242547065,3175,3175,3175,3175,1000
|
|
20230825,104300,239372065,3175,3175,3175,3175,0
|
|
20230825,104200,239372065,3175,3175,3175,3175,0
|
|
20230825,104100,239372065,3175,3175,3175,3175,1039
|
|
20230825,104000,236073240,3175,3160,3175,3160,12609
|
|
20230825,103900,196055190,3165,3155,3165,3155,2000
|
|
20230825,103800,189730530,3155,3155,3155,3155,0
|
|
20230825,103700,189730530,3155,3155,3155,3155,0
|
|
20230825,103600,189730530,3155,3155,3155,3155,0
|
|
20230825,103500,189730530,3155,3155,3155,3155,0
|
|
20230825,103400,189730530,3155,3155,3155,3155,0
|
|
20230825,103300,189730530,3155,3155,3155,3155,0
|
|
20230825,103200,189730530,3155,3155,3155,3155,0
|
|
20230825,103100,189730530,3155,3155,3155,3155,72
|
|
20230825,103000,189503370,3155,3155,3155,3155,0
|
|
20230825,102900,189503370,3155,3155,3155,3155,0
|
|
20230825,102800,189503370,3155,3155,3155,3155,200
|
|
20230825,102700,188872370,3135,3140,3140,3135,402
|
|
20230825,102600,187610100,3145,3145,3145,3145,145
|
|
20230825,102500,187154075,3150,3150,3150,3150,0
|
|
20230825,102400,187154075,3150,3150,3150,3150,135
|
|
20230825,102300,186728825,3145,3145,3145,3145,13
|
|
20230825,102200,186687940,3150,3150,3150,3150,0
|
|
20230825,102100,186687940,3150,3150,3150,3150,546
|
|
20230825,102000,184968040,3150,3150,3150,3150,64
|
|
20230825,101900,184766440,3145,3145,3145,3145,0
|
|
20230825,101800,184766440,3145,3145,3145,3145,0
|
|
20230825,101700,184766440,3145,3145,3145,3145,0
|
|
20230825,101600,184766440,3145,3145,3145,3145,50
|
|
20230825,101500,184609190,3145,3145,3145,3145,0
|
|
20230825,101400,184609190,3145,3145,3145,3145,438
|
|
20230825,101300,183231680,3145,3145,3145,3145,10
|
|
20230825,101200,183200230,3145,3145,3145,3145,0
|
|
20230825,101100,183200230,3145,3145,3145,3145,0
|
|
20230825,101000,183200230,3145,3145,3145,3145,0
|
|
20230825,100900,183200230,3145,3145,3145,3145,52
|
|
20230825,100800,183036690,3135,3135,3135,3135,50
|
|
20230825,100700,182879940,3135,3135,3135,3135,11
|
|
20230825,100600,182845455,3135,3135,3135,3135,2
|
|
20230825,100500,182839185,3135,3135,3135,3135,0
|
|
20230825,100400,182839185,3135,3135,3135,3135,0
|
|
20230825,100300,182839185,3135,3135,3135,3135,0
|
|
20230825,100200,182839185,3135,3135,3135,3135,117
|
|
20230825,100100,182472390,3125,3125,3125,3125,0
|
|
20230825,100000,182472390,3125,3125,3125,3125,30
|
|
20230825,095900,182378640,3135,3135,3135,3135,50
|
|
20230825,095800,182221890,3135,3135,3135,3135,0
|
|
20230825,095700,182221890,3135,3125,3135,3125,528
|
|
20230825,095600,180571735,3125,3125,3125,3125,2
|
|
20230825,095500,180565485,3130,3130,3130,3130,263
|
|
20230825,095400,179742295,3135,3135,3135,3135,0
|
|
20230825,095300,179742295,3135,3135,3135,3135,2
|
|
20230825,095200,179736025,3130,3135,3135,3130,1276
|
|
20230825,095100,175740645,3130,3130,3130,3130,8
|
|
20230825,095000,175715605,3135,3135,3135,3135,213
|
|
20230825,094900,175047850,3135,3135,3135,3135,893
|
|
20230825,094800,172248295,3135,3135,3135,3135,389
|
|
20230825,094700,171028780,3135,3135,3135,3135,163
|
|
20230825,094600,170517775,3135,3150,3150,3135,2256
|
|
20230825,094500,163439805,3155,3155,3155,3155,0
|
|
20230825,094400,163439805,3155,3155,3155,3155,150
|
|
20230825,094300,162966555,3155,3155,3155,3155,200
|
|
20230825,094200,162335555,3155,3155,3155,3155,20
|
|
20230825,094100,162272455,3155,3155,3155,3155,1
|
|
20230825,094000,162269300,3150,3150,3150,3150,300
|
|
20230825,093900,161324300,3160,3160,3160,3160,3
|
|
20230825,093800,161314820,3160,3160,3160,3160,3
|
|
20230825,093700,161305340,3160,3160,3160,3160,10
|
|
20230825,093600,161273740,3150,3150,3150,3150,6
|
|
20230825,093500,161254840,3160,3160,3160,3160,11
|
|
20230825,093400,161220080,3165,3160,3165,3160,638
|
|
20230825,093300,159203960,3160,3160,3160,3160,1
|
|
20230825,093200,159200800,3150,3150,3150,3145,724
|
|
20230825,093100,156922575,3150,3150,3150,3150,51
|
|
20230825,093000,156761925,3155,3150,3155,3150,259
|
|
20230825,092900,155945525,3150,3150,3150,3150,168
|
|
20230825,092800,155416325,3150,3150,3150,3150,635
|
|
20230825,092700,153416075,3160,3160,3160,3160,950
|
|
20230825,092600,150414075,3150,3150,3150,3150,0
|
|
20230825,092500,150414075,3150,3150,3150,3150,199
|
|
20230825,092400,149787225,3150,3150,3150,3150,1220
|
|
20230825,092300,145944225,3140,3135,3140,3135,399
|
|
20230825,092200,144691435,3135,3130,3135,3130,322
|
|
20230825,092100,143683570,3135,3135,3135,3135,99
|
|
20230825,092000,143373205,3140,3140,3140,3140,7
|
|
20230825,091900,143351225,3135,3135,3135,3135,7
|
|
20230825,091800,143329280,3140,3145,3145,3140,6
|
|
20230825,091700,143310435,3145,3155,3155,3145,19
|
|
20230825,091600,143250560,3155,3160,3160,3155,637
|
|
20230825,091500,141238310,3160,3160,3160,3160,3
|
|
20230825,091400,141228830,3160,3140,3175,3140,1676
|
|
20230825,091300,135919765,3155,3160,3170,3135,21368
|
|
20230825,091200,68879915,3155,3155,3155,3155,287
|
|
20230825,091100,67974430,3160,3160,3160,3160,8
|
|
20230825,091000,67949150,3155,3135,3160,3135,5197
|
|
20230825,090900,51613710,3140,3140,3140,3140,0
|
|
20230825,090800,51613710,3140,3140,3140,3140,241
|
|
20230825,090700,50856970,3140,3135,3145,3135,141
|
|
20230825,090600,50414590,3130,3145,3145,3105,1473
|
|
20230825,090500,45787250,3145,3100,3145,3100,4989
|
|
20230825,090400,30144515,3090,3100,3115,3090,204
|
|
20230825,090300,29510135,3115,3115,3115,3115,16
|
|
20230825,090200,29460295,3095,3090,3095,3090,2600
|
|
20230825,090100,21414195,3095,3110,3110,3085,3033
|
|
20230825,090000,12020980,3095,3095,3095,3095,3884
|