692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,202900,350272965,3850,3850,3850,3850,4031
|
|
20230825,202800,350272965,3850,3850,3850,3850,0
|
|
20230825,202700,350272965,3850,3850,3850,3850,0
|
|
20230825,202600,350272965,3850,3850,3850,3850,0
|
|
20230825,202500,350272965,3850,3850,3850,3850,0
|
|
20230825,202400,350272965,3850,3850,3850,3850,0
|
|
20230825,202300,350272965,3850,3850,3850,3850,0
|
|
20230825,202200,350272965,3850,3850,3850,3850,0
|
|
20230825,202100,350272965,3850,3850,3850,3850,0
|
|
20230825,202000,350272965,3850,3850,3850,3850,0
|
|
20230825,201900,350272965,3850,3850,3850,3850,0
|
|
20230825,201800,350272965,3850,3850,3850,3850,0
|
|
20230825,201700,350272965,3850,3850,3850,3850,0
|
|
20230825,201600,350272965,3850,3850,3850,3850,0
|
|
20230825,201500,350272965,3850,3850,3850,3850,0
|
|
20230825,201400,350272965,3850,3850,3850,3850,0
|
|
20230825,201300,350272965,3850,3850,3850,3850,0
|
|
20230825,201200,350272965,3850,3850,3850,3850,0
|
|
20230825,201100,350272965,3850,3850,3850,3850,0
|
|
20230825,201000,350272965,3850,3850,3850,3850,0
|
|
20230825,200900,350272965,3850,3850,3850,3850,0
|
|
20230825,200800,350272965,3850,3850,3850,3850,0
|
|
20230825,200700,350272965,3850,3850,3850,3850,0
|
|
20230825,200600,350272965,3850,3850,3850,3850,0
|
|
20230825,200500,350272965,3850,3850,3850,3850,0
|
|
20230825,200400,350272965,3850,3850,3850,3850,0
|
|
20230825,200300,350272965,3850,3850,3850,3850,0
|
|
20230825,200200,350272965,3850,3850,3850,3850,0
|
|
20230825,200100,350272965,3850,3850,3850,3850,0
|
|
20230825,200000,350272965,3850,3850,3850,3850,0
|
|
20230825,195900,350272965,3850,3850,3850,3850,4031
|
|
20230825,195800,350272965,3850,3850,3850,3850,0
|
|
20230825,195700,350272965,3850,3850,3850,3850,0
|
|
20230825,195600,350272965,3850,3850,3850,3850,0
|
|
20230825,195500,350272965,3850,3850,3850,3850,0
|
|
20230825,195400,350272965,3850,3850,3850,3850,0
|
|
20230825,195300,350272965,3850,3850,3850,3850,0
|
|
20230825,195200,350272965,3850,3850,3850,3850,0
|
|
20230825,195100,350272965,3850,3850,3850,3850,0
|
|
20230825,195000,350272965,3850,3850,3850,3850,0
|
|
20230825,194900,350272965,3850,3850,3850,3850,0
|
|
20230825,194800,350272965,3850,3850,3850,3850,0
|
|
20230825,194700,350272965,3850,3850,3850,3850,0
|
|
20230825,194600,350272965,3850,3850,3850,3850,0
|
|
20230825,194500,350272965,3850,3850,3850,3850,0
|
|
20230825,194400,350272965,3850,3850,3850,3850,0
|
|
20230825,194300,350272965,3850,3850,3850,3850,0
|
|
20230825,194200,350272965,3850,3850,3850,3850,0
|
|
20230825,194100,350272965,3850,3850,3850,3850,0
|
|
20230825,194000,350272965,3850,3850,3850,3850,0
|
|
20230825,193900,350272965,3850,3850,3850,3850,0
|
|
20230825,193800,350272965,3850,3850,3850,3850,0
|
|
20230825,193700,350272965,3850,3850,3850,3850,0
|
|
20230825,193600,350272965,3850,3850,3850,3850,0
|
|
20230825,193500,350272965,3850,3850,3850,3850,0
|
|
20230825,193400,350272965,3850,3850,3850,3850,0
|
|
20230825,193300,350272965,3850,3850,3850,3850,0
|
|
20230825,193200,350272965,3850,3850,3850,3850,0
|
|
20230825,193100,350272965,3850,3850,3850,3850,0
|
|
20230825,193000,350272965,3850,3850,3850,3850,0
|
|
20230825,192900,350272965,3850,3850,3850,3850,4031
|
|
20230825,192800,350272965,3850,3850,3850,3850,0
|
|
20230825,192700,350272965,3850,3850,3850,3850,0
|
|
20230825,192600,350272965,3850,3850,3850,3850,0
|
|
20230825,192500,350272965,3850,3850,3850,3850,0
|
|
20230825,192400,350272965,3850,3850,3850,3850,0
|
|
20230825,192300,350272965,3850,3850,3850,3850,0
|
|
20230825,192200,350272965,3850,3850,3850,3850,0
|
|
20230825,192100,350272965,3850,3850,3850,3850,0
|
|
20230825,192000,350272965,3850,3850,3850,3850,0
|
|
20230825,191900,350272965,3850,3850,3850,3850,0
|
|
20230825,191800,350272965,3850,3850,3850,3850,0
|
|
20230825,191700,350272965,3850,3850,3850,3850,0
|
|
20230825,191600,350272965,3850,3850,3850,3850,0
|
|
20230825,191500,350272965,3850,3850,3850,3850,0
|
|
20230825,191400,350272965,3850,3850,3850,3850,0
|
|
20230825,191300,350272965,3850,3850,3850,3850,0
|
|
20230825,191200,350272965,3850,3850,3850,3850,0
|
|
20230825,191100,350272965,3850,3850,3850,3850,0
|
|
20230825,191000,350272965,3850,3850,3850,3850,0
|
|
20230825,190900,350272965,3850,3850,3850,3850,0
|
|
20230825,190800,350272965,3850,3850,3850,3850,0
|
|
20230825,190700,350272965,3850,3850,3850,3850,0
|
|
20230825,190600,350272965,3850,3850,3850,3850,0
|
|
20230825,190500,350272965,3850,3850,3850,3850,0
|
|
20230825,190400,350272965,3850,3850,3850,3850,0
|
|
20230825,190300,350272965,3850,3850,3850,3850,0
|
|
20230825,190200,350272965,3850,3850,3850,3850,0
|
|
20230825,190100,350272965,3850,3850,3850,3850,0
|
|
20230825,190000,350272965,3850,3850,3850,3850,0
|
|
20230825,185900,350272965,3850,3850,3850,3850,4031
|
|
20230825,185800,350272965,3850,3850,3850,3850,0
|
|
20230825,185700,350272965,3850,3850,3850,3850,0
|
|
20230825,185600,350272965,3850,3850,3850,3850,0
|
|
20230825,185500,350272965,3850,3850,3850,3850,0
|
|
20230825,185400,350272965,3850,3850,3850,3850,0
|
|
20230825,185300,350272965,3850,3850,3850,3850,0
|
|
20230825,185200,350272965,3850,3850,3850,3850,0
|
|
20230825,185100,350272965,3850,3850,3850,3850,0
|
|
20230825,185000,350272965,3850,3850,3850,3850,0
|
|
20230825,184900,350272965,3850,3850,3850,3850,0
|
|
20230825,184800,350272965,3850,3850,3850,3850,0
|
|
20230825,184700,350272965,3850,3850,3850,3850,0
|
|
20230825,184600,350272965,3850,3850,3850,3850,0
|
|
20230825,184500,350272965,3850,3850,3850,3850,0
|
|
20230825,184400,350272965,3850,3850,3850,3850,0
|
|
20230825,184300,350272965,3850,3850,3850,3850,0
|
|
20230825,184200,350272965,3850,3850,3850,3850,0
|
|
20230825,184100,350272965,3850,3850,3850,3850,0
|
|
20230825,184000,350272965,3850,3850,3850,3850,0
|
|
20230825,183900,350272965,3850,3850,3850,3850,0
|
|
20230825,183800,350272965,3850,3850,3850,3850,0
|
|
20230825,183700,350272965,3850,3850,3850,3850,0
|
|
20230825,183600,350272965,3850,3850,3850,3850,0
|
|
20230825,183500,350272965,3850,3850,3850,3850,0
|
|
20230825,183400,350272965,3850,3850,3850,3850,0
|
|
20230825,183300,350272965,3850,3850,3850,3850,0
|
|
20230825,183200,350272965,3850,3850,3850,3850,0
|
|
20230825,183100,350272965,3850,3850,3850,3850,0
|
|
20230825,183000,350272965,3850,3850,3850,3850,0
|
|
20230825,182900,350272965,3850,3850,3850,3850,4031
|
|
20230825,182800,350272965,3850,3850,3850,3850,0
|
|
20230825,182700,350272965,3850,3850,3850,3850,0
|
|
20230825,182600,350272965,3850,3850,3850,3850,0
|
|
20230825,182500,350272965,3850,3850,3850,3850,0
|
|
20230825,182400,350272965,3850,3850,3850,3850,0
|
|
20230825,182300,350272965,3850,3850,3850,3850,0
|
|
20230825,182200,350272965,3850,3850,3850,3850,0
|
|
20230825,182100,350272965,3850,3850,3850,3850,0
|
|
20230825,182000,350272965,3850,3850,3850,3850,0
|
|
20230825,181900,350272965,3850,3850,3850,3850,0
|
|
20230825,181800,350272965,3850,3850,3850,3850,0
|
|
20230825,181700,350272965,3850,3850,3850,3850,0
|
|
20230825,181600,350272965,3850,3850,3850,3850,0
|
|
20230825,181500,350272965,3850,3850,3850,3850,0
|
|
20230825,181400,350272965,3850,3850,3850,3850,0
|
|
20230825,181300,350272965,3850,3850,3850,3850,0
|
|
20230825,181200,350272965,3850,3850,3850,3850,0
|
|
20230825,181100,350272965,3850,3850,3850,3850,0
|
|
20230825,181000,350272965,3850,3850,3850,3850,0
|
|
20230825,180900,350272965,3850,3850,3850,3850,0
|
|
20230825,180800,350272965,3850,3850,3850,3850,0
|
|
20230825,180700,350272965,3850,3850,3850,3850,0
|
|
20230825,180600,350272965,3850,3850,3850,3850,0
|
|
20230825,180500,350272965,3850,3850,3850,3850,0
|
|
20230825,180400,350272965,3850,3850,3850,3850,0
|
|
20230825,180300,350272965,3850,3850,3850,3850,0
|
|
20230825,180200,350272965,3850,3850,3850,3850,0
|
|
20230825,180100,350272965,3850,3850,3850,3850,0
|
|
20230825,180000,350272965,3850,3850,3850,3850,0
|
|
20230825,175900,350272965,3850,3850,3850,3850,4031
|
|
20230825,175800,350272965,3850,3850,3850,3850,0
|
|
20230825,175700,350272965,3850,3850,3850,3850,0
|
|
20230825,175600,350272965,3850,3850,3850,3850,0
|
|
20230825,175500,350272965,3850,3850,3850,3850,0
|
|
20230825,175400,350272965,3850,3850,3850,3850,0
|
|
20230825,175300,350272965,3850,3850,3850,3850,0
|
|
20230825,175200,350272965,3850,3850,3850,3850,0
|
|
20230825,175100,350272965,3850,3850,3850,3850,0
|
|
20230825,175000,350272965,3850,3850,3850,3850,0
|
|
20230825,174900,350272965,3850,3850,3850,3850,0
|
|
20230825,174800,350272965,3850,3850,3850,3850,0
|
|
20230825,174700,350272965,3850,3850,3850,3850,0
|
|
20230825,174600,350272965,3850,3850,3850,3850,0
|
|
20230825,174500,350272965,3850,3850,3850,3850,0
|
|
20230825,174400,350272965,3850,3850,3850,3850,0
|
|
20230825,174300,350272965,3850,3850,3850,3850,0
|
|
20230825,174200,350272965,3850,3850,3850,3850,0
|
|
20230825,174100,350272965,3850,3850,3850,3850,0
|
|
20230825,174000,350272965,3850,3850,3850,3850,0
|
|
20230825,173900,350272965,3850,3850,3850,3850,0
|
|
20230825,173800,350272965,3850,3850,3850,3850,0
|
|
20230825,173700,350272965,3850,3850,3850,3850,0
|
|
20230825,173600,350272965,3850,3850,3850,3850,0
|
|
20230825,173500,350272965,3850,3850,3850,3850,0
|
|
20230825,173400,350272965,3850,3850,3850,3850,0
|
|
20230825,173300,350272965,3850,3850,3850,3850,0
|
|
20230825,173200,350272965,3850,3850,3850,3850,0
|
|
20230825,173100,350272965,3850,3850,3850,3850,0
|
|
20230825,173000,350272965,3850,3850,3850,3850,0
|
|
20230825,172900,350272965,3850,3850,3850,3850,4031
|
|
20230825,172800,350272965,3850,3850,3850,3850,0
|
|
20230825,172700,350272965,3850,3850,3850,3850,0
|
|
20230825,172600,350272965,3850,3850,3850,3850,0
|
|
20230825,172500,350272965,3850,3850,3850,3850,0
|
|
20230825,172400,350272965,3850,3850,3850,3850,0
|
|
20230825,172300,350272965,3850,3850,3850,3850,0
|
|
20230825,172200,350272965,3850,3850,3850,3850,0
|
|
20230825,172100,350272965,3850,3850,3850,3850,0
|
|
20230825,172000,350272965,3850,3850,3850,3850,0
|
|
20230825,171900,350272965,3850,3850,3850,3850,0
|
|
20230825,171800,350272965,3850,3850,3850,3850,0
|
|
20230825,171700,350272965,3850,3850,3850,3850,0
|
|
20230825,171600,350272965,3850,3850,3850,3850,0
|
|
20230825,171500,350272965,3850,3850,3850,3850,0
|
|
20230825,171400,350272965,3850,3850,3850,3850,0
|
|
20230825,171300,350272965,3850,3850,3850,3850,0
|
|
20230825,171200,350272965,3850,3850,3850,3850,0
|
|
20230825,171100,350272965,3850,3850,3850,3850,0
|
|
20230825,171000,350272965,3850,3850,3850,3850,0
|
|
20230825,170900,350272965,3850,3850,3850,3850,0
|
|
20230825,170800,350272965,3850,3850,3850,3850,0
|
|
20230825,170700,350272965,3850,3850,3850,3850,0
|
|
20230825,170600,350272965,3850,3850,3850,3850,0
|
|
20230825,170500,350272965,3850,3850,3850,3850,0
|
|
20230825,170400,350272965,3850,3850,3850,3850,0
|
|
20230825,170300,350272965,3850,3850,3850,3850,0
|
|
20230825,170200,350272965,3850,3850,3850,3850,0
|
|
20230825,170100,350272965,3850,3850,3850,3850,0
|
|
20230825,170000,350272965,3850,3850,3850,3850,0
|
|
20230825,165900,350272965,3850,3850,3850,3850,4031
|
|
20230825,165800,350272965,3850,3850,3850,3850,0
|
|
20230825,165700,350272965,3850,3850,3850,3850,0
|
|
20230825,165600,350272965,3850,3850,3850,3850,0
|
|
20230825,165500,350272965,3850,3850,3850,3850,0
|
|
20230825,165400,350272965,3850,3850,3850,3850,0
|
|
20230825,165300,350272965,3850,3850,3850,3850,0
|
|
20230825,165200,350272965,3850,3850,3850,3850,0
|
|
20230825,165100,350272965,3850,3850,3850,3850,0
|
|
20230825,165000,350272965,3850,3850,3850,3850,0
|
|
20230825,164900,350272965,3850,3850,3850,3850,0
|
|
20230825,164800,350272965,3850,3850,3850,3850,0
|
|
20230825,164700,350272965,3850,3850,3850,3850,0
|
|
20230825,164600,350272965,3850,3850,3850,3850,0
|
|
20230825,164500,350272965,3850,3850,3850,3850,0
|
|
20230825,164400,350272965,3850,3850,3850,3850,0
|
|
20230825,164300,350272965,3850,3850,3850,3850,0
|
|
20230825,164200,350272965,3850,3850,3850,3850,0
|
|
20230825,164100,350272965,3850,3850,3850,3850,0
|
|
20230825,164000,350272965,3850,3850,3850,3850,0
|
|
20230825,163900,350272965,3850,3850,3850,3850,0
|
|
20230825,163800,350272965,3850,3850,3850,3850,0
|
|
20230825,163700,350272965,3850,3850,3850,3850,0
|
|
20230825,163600,350272965,3850,3850,3850,3850,0
|
|
20230825,163500,350272965,3850,3850,3850,3850,0
|
|
20230825,163400,350272965,3850,3850,3850,3850,0
|
|
20230825,163300,350272965,3850,3850,3850,3850,0
|
|
20230825,163200,350272965,3850,3850,3850,3850,0
|
|
20230825,163100,350272965,3850,3850,3850,3850,0
|
|
20230825,163000,350272965,3850,3850,3850,3850,0
|
|
20230825,162900,350272965,3850,3850,3850,3850,4031
|
|
20230825,162800,350272965,3850,3850,3850,3850,0
|
|
20230825,162700,350272965,3850,3850,3850,3850,0
|
|
20230825,162600,350272965,3850,3850,3850,3850,0
|
|
20230825,162500,350272965,3850,3850,3850,3850,0
|
|
20230825,162400,350272965,3850,3850,3850,3850,0
|
|
20230825,162300,350272965,3850,3850,3850,3850,0
|
|
20230825,162200,350272965,3850,3850,3850,3850,0
|
|
20230825,162100,350272965,3850,3850,3850,3850,0
|
|
20230825,162000,350272965,3850,3850,3850,3850,0
|
|
20230825,161900,350272965,3850,3850,3850,3850,0
|
|
20230825,161800,350272965,3850,3850,3850,3850,0
|
|
20230825,161700,350272965,3850,3850,3850,3850,0
|
|
20230825,161600,350272965,3850,3850,3850,3850,0
|
|
20230825,161500,350272965,3850,3850,3850,3850,0
|
|
20230825,161400,350272965,3850,3850,3850,3850,0
|
|
20230825,161300,350272965,3850,3850,3850,3850,0
|
|
20230825,161200,350272965,3850,3850,3850,3850,0
|
|
20230825,161100,350272965,3850,3850,3850,3850,0
|
|
20230825,161000,350272965,3850,3850,3850,3850,0
|
|
20230825,160900,350272965,3850,3850,3850,3850,0
|
|
20230825,160800,350272965,3850,3850,3850,3850,0
|
|
20230825,160700,350272965,3850,3850,3850,3850,0
|
|
20230825,160600,350272965,3850,3850,3850,3850,0
|
|
20230825,160500,350272965,3850,3850,3850,3850,0
|
|
20230825,160400,350272965,3850,3850,3850,3850,0
|
|
20230825,160300,350272965,3850,3850,3850,3850,0
|
|
20230825,160200,350272965,3850,3850,3850,3850,0
|
|
20230825,160100,350272965,3850,3850,3850,3850,0
|
|
20230825,160000,350272965,3850,3850,3850,3850,0
|
|
20230825,155900,350272965,3850,3850,3850,3850,4031
|
|
20230825,155800,350272965,3850,3850,3850,3850,0
|
|
20230825,155700,350272965,3850,3850,3850,3850,0
|
|
20230825,155600,350272965,3850,3850,3850,3850,0
|
|
20230825,155500,350272965,3850,3850,3850,3850,0
|
|
20230825,155400,350272965,3850,3850,3850,3850,0
|
|
20230825,155300,350272965,3850,3850,3850,3850,0
|
|
20230825,155200,350272965,3850,3850,3850,3850,0
|
|
20230825,155100,350272965,3850,3850,3850,3850,0
|
|
20230825,155000,350272965,3850,3850,3850,3850,0
|
|
20230825,154900,350272965,3850,3850,3850,3850,0
|
|
20230825,154800,350272965,3850,3850,3850,3850,0
|
|
20230825,154700,350272965,3850,3850,3850,3850,0
|
|
20230825,154600,350272965,3850,3850,3850,3850,0
|
|
20230825,154500,350272965,3850,3850,3850,3850,0
|
|
20230825,154400,350272965,3850,3850,3850,3850,0
|
|
20230825,154300,350272965,3850,3850,3850,3850,0
|
|
20230825,154200,350272965,3850,3850,3850,3850,0
|
|
20230825,154100,350272965,3850,3850,3850,3850,0
|
|
20230825,154000,350272965,3850,3850,3850,3850,0
|
|
20230825,153900,350272965,3850,3850,3850,3850,0
|
|
20230825,153800,350272965,3850,3850,3850,3850,0
|
|
20230825,153700,350272965,3850,3850,3850,3850,0
|
|
20230825,153600,350272965,3850,3850,3850,3850,0
|
|
20230825,153500,350272965,3850,3850,3850,3850,0
|
|
20230825,153400,350272965,3850,3850,3850,3850,0
|
|
20230825,153300,350272965,3850,3850,3850,3850,0
|
|
20230825,153200,350272965,3850,3850,3850,3850,0
|
|
20230825,153100,350272965,3850,3850,3850,3850,0
|
|
20230825,153000,350272965,3850,3850,3850,3850,4031
|
|
20230825,152900,334753615,3855,3855,3855,3855,0
|
|
20230825,152800,334753615,3855,3855,3855,3855,0
|
|
20230825,152700,334753615,3855,3855,3855,3855,0
|
|
20230825,152600,334753615,3855,3855,3855,3855,0
|
|
20230825,152500,334753615,3855,3855,3855,3855,0
|
|
20230825,152400,334753615,3855,3855,3855,3855,0
|
|
20230825,152300,334753615,3855,3855,3855,3855,0
|
|
20230825,152200,334753615,3855,3855,3855,3855,0
|
|
20230825,152100,334753615,3855,3855,3855,3855,0
|
|
20230825,152000,334753615,3855,3855,3855,3855,0
|
|
20230825,151900,334753615,3855,3880,3880,3855,750
|
|
20230825,151800,331858780,3875,3880,3880,3875,2
|
|
20230825,151700,331851025,3885,3885,3885,3885,1
|
|
20230825,151600,331847140,3890,3890,3890,3890,0
|
|
20230825,151500,331847140,3890,3890,3890,3890,0
|
|
20230825,151400,331847140,3890,3890,3890,3890,0
|
|
20230825,151300,331847140,3890,3890,3890,3890,0
|
|
20230825,151200,331847140,3890,3890,3890,3890,0
|
|
20230825,151100,331847140,3890,3890,3895,3890,309
|
|
20230825,151000,330645125,3895,3895,3895,3895,9
|
|
20230825,150900,330610070,3935,3935,3935,3935,0
|
|
20230825,150800,330610070,3935,3935,3935,3935,50
|
|
20230825,150700,330413320,3935,3935,3935,3935,0
|
|
20230825,150600,330413320,3935,3935,3935,3935,0
|
|
20230825,150500,330413320,3935,3935,3935,3935,250
|
|
20230825,150400,329429570,3940,3940,3940,3940,0
|
|
20230825,150300,329429570,3940,3940,3940,3940,0
|
|
20230825,150200,329429570,3940,3905,3940,3905,116
|
|
20230825,150100,328974470,3905,3905,3910,3905,410
|
|
20230825,150000,327371420,3905,3905,3905,3905,1
|
|
20230825,145900,327367515,3905,3905,3905,3905,11
|
|
20230825,145800,327324560,3905,3905,3905,3905,24
|
|
20230825,145700,327230840,3905,3905,3905,3905,0
|
|
20230825,145600,327230840,3905,3905,3905,3905,10
|
|
20230825,145500,327191790,3905,3905,3905,3905,1
|
|
20230825,145400,327187885,3900,3890,3900,3890,40
|
|
20230825,145300,327031985,3895,3900,3900,3895,304
|
|
20230825,145200,325847885,3900,3885,3900,3885,2300
|
|
20230825,145100,316881050,3885,3885,3885,3885,0
|
|
20230825,145000,316881050,3885,3885,3885,3885,0
|
|
20230825,144900,316881050,3885,3885,3885,3885,1
|
|
20230825,144800,316877165,3860,3860,3860,3860,1
|
|
20230825,144700,316873305,3885,3880,3885,3880,2000
|
|
20230825,144600,309104365,3880,3880,3880,3880,1
|
|
20230825,144500,309100485,3855,3855,3855,3855,89
|
|
20230825,144400,308757390,3880,3880,3880,3880,150
|
|
20230825,144300,308175390,3880,3880,3880,3880,1
|
|
20230825,144200,308171510,3880,3875,3880,3875,19
|
|
20230825,144100,308097835,3880,3880,3880,3880,880
|
|
20230825,144000,304683435,3860,3860,3860,3860,2
|
|
20230825,143900,304675715,3855,3860,3860,3855,21
|
|
20230825,143800,304594660,3860,3860,3860,3860,0
|
|
20230825,143700,304594660,3860,3860,3860,3860,635
|
|
20230825,143600,302143560,3860,3860,3860,3860,1
|
|
20230825,143500,302139700,3855,3855,3855,3855,400
|
|
20230825,143400,300597700,3855,3850,3855,3850,46
|
|
20230825,143300,300420470,3855,3855,3855,3855,0
|
|
20230825,143200,300420470,3855,3865,3865,3855,43
|
|
20230825,143100,300254695,3850,3870,3870,3850,1152
|
|
20230825,143000,295812105,3880,3880,3880,3880,12
|
|
20230825,142900,295765545,3885,3885,3885,3885,0
|
|
20230825,142800,295765545,3885,3885,3885,3885,10
|
|
20230825,142700,295726695,3875,3875,3875,3875,1
|
|
20230825,142600,295722820,3885,3885,3885,3885,0
|
|
20230825,142500,295722820,3885,3885,3885,3885,0
|
|
20230825,142400,295722820,3885,3885,3885,3885,0
|
|
20230825,142300,295722820,3885,3885,3885,3885,15
|
|
20230825,142200,295664545,3885,3885,3885,3885,0
|
|
20230825,142100,295664545,3885,3885,3885,3885,0
|
|
20230825,142000,295664545,3885,3885,3885,3885,2
|
|
20230825,141900,295656775,3865,3875,3875,3865,300
|
|
20230825,141800,294497150,3890,3890,3890,3890,0
|
|
20230825,141700,294497150,3890,3890,3890,3890,0
|
|
20230825,141600,294497150,3890,3890,3890,3890,0
|
|
20230825,141500,294497150,3890,3890,3890,3890,0
|
|
20230825,141400,294497150,3890,3890,3890,3890,200
|
|
20230825,141300,293719150,3890,3890,3890,3890,1
|
|
20230825,141200,293715260,3880,3875,3880,3875,8
|
|
20230825,141100,293684245,3880,3880,3880,3880,0
|
|
20230825,141000,293684245,3880,3880,3880,3880,600
|
|
20230825,140900,291356245,3895,3895,3895,3895,1
|
|
20230825,140800,291352350,3885,3895,3900,3885,1376
|
|
20230825,140700,285992895,3910,3910,3910,3910,0
|
|
20230825,140600,285992895,3910,3910,3910,3910,0
|
|
20230825,140500,285992895,3910,3900,3910,3900,2
|
|
20230825,140400,285985085,3900,3900,3900,3900,0
|
|
20230825,140300,285985085,3900,3900,3900,3900,321
|
|
20230825,140200,284733185,3900,3900,3900,3900,0
|
|
20230825,140100,284733185,3900,3895,3900,3895,44
|
|
20230825,140000,284561785,3900,3895,3900,3895,82
|
|
20230825,135900,284242345,3910,3910,3910,3910,0
|
|
20230825,135800,284242345,3910,3910,3910,3910,0
|
|
20230825,135700,284242345,3910,3900,3910,3900,7
|
|
20230825,135600,284214995,3900,3900,3900,3900,0
|
|
20230825,135500,284214995,3900,3895,3900,3895,23
|
|
20230825,135400,284125395,3900,3900,3900,3900,0
|
|
20230825,135300,284125395,3900,3885,3900,3885,1097
|
|
20230825,135200,279863505,3890,3900,3900,3890,1392
|
|
20230825,135100,274435005,3930,3930,3930,3930,15
|
|
20230825,135000,274376055,3905,3905,3905,3900,290
|
|
20230825,134900,273244170,3905,3905,3905,3905,0
|
|
20230825,134800,273244170,3905,3935,3935,3905,352
|
|
20230825,134700,271869035,3915,3915,3915,3915,9
|
|
20230825,134600,271833800,3940,3940,3940,3940,0
|
|
20230825,134500,271833800,3940,3915,3940,3915,37
|
|
20230825,134400,271688770,3950,3955,3955,3910,69
|
|
20230825,134300,271418000,3950,3955,3960,3950,6501
|
|
20230825,134200,245716540,3965,3965,3965,3955,1424
|
|
20230825,134100,240081880,3965,3955,3965,3955,795
|
|
20230825,134000,236930705,3950,3950,3950,3950,304
|
|
20230825,133900,235729905,3950,3960,3970,3950,55
|
|
20230825,133800,235512030,3950,3930,3950,3930,1192
|
|
20230825,133700,230811610,3930,3930,3930,3930,0
|
|
20230825,133600,230811610,3930,3930,3930,3930,21
|
|
20230825,133500,230729080,3930,3930,3930,3930,6
|
|
20230825,133400,230705500,3910,3915,3935,3905,4884
|
|
20230825,133300,211520285,3915,3915,3915,3915,0
|
|
20230825,133200,211520285,3915,3915,3915,3915,0
|
|
20230825,133100,211520285,3915,3915,3915,3915,1
|
|
20230825,133000,211516370,3915,3915,3915,3915,6
|
|
20230825,132900,211492880,3920,3920,3920,3905,56
|
|
20230825,132800,211274155,3905,3905,3905,3905,10
|
|
20230825,132700,211235105,3905,3905,3905,3905,5
|
|
20230825,132600,211215580,3905,3905,3905,3905,2
|
|
20230825,132500,211207770,3905,3905,3910,3905,166
|
|
20230825,132400,210559040,3900,3895,3900,3895,2231
|
|
20230825,132300,201861170,3890,3875,3890,3875,596
|
|
20230825,132200,199542935,3875,3875,3875,3875,1604
|
|
20230825,132100,193327435,3870,3870,3870,3870,46
|
|
20230825,132000,193149415,3875,3875,3875,3875,2
|
|
20230825,131900,193141665,3870,3855,3870,3850,1641
|
|
20230825,131800,186804290,3855,3875,3875,3855,2692
|
|
20230825,131700,176376420,3885,3885,3885,3885,1
|
|
20230825,131600,176372535,3875,3875,3875,3875,1
|
|
20230825,131500,176368660,3885,3885,3885,3885,0
|
|
20230825,131400,176368660,3885,3880,3885,3880,1977
|
|
20230825,131300,168697895,3885,3885,3885,3885,10
|
|
20230825,131200,168659045,3885,3885,3885,3885,0
|
|
20230825,131100,168659045,3885,3885,3885,3885,0
|
|
20230825,131000,168659045,3885,3885,3885,3885,7
|
|
20230825,130900,168631850,3895,3895,3895,3895,0
|
|
20230825,130800,168631850,3895,3890,3895,3890,212
|
|
20230825,130700,167807125,3885,3860,3885,3860,2511
|
|
20230825,130600,158083880,3860,3860,3860,3860,0
|
|
20230825,130500,158083880,3860,3860,3860,3860,300
|
|
20230825,130400,156925880,3855,3855,3855,3855,100
|
|
20230825,130300,156540380,3860,3860,3860,3860,0
|
|
20230825,130200,156540380,3860,3860,3860,3860,0
|
|
20230825,130100,156540380,3860,3860,3860,3860,0
|
|
20230825,130000,156540380,3860,3845,3860,3845,2249
|
|
20230825,125900,147880925,3840,3840,3840,3840,24
|
|
20230825,125800,147788765,3840,3840,3840,3840,0
|
|
20230825,125700,147788765,3840,3840,3840,3840,0
|
|
20230825,125600,147788765,3840,3840,3840,3840,0
|
|
20230825,125500,147788765,3840,3840,3840,3840,0
|
|
20230825,125400,147788765,3840,3840,3840,3840,2
|
|
20230825,125300,147781085,3840,3840,3840,3840,1
|
|
20230825,125200,147777245,3835,3835,3835,3835,20
|
|
20230825,125100,147700545,3835,3835,3835,3835,0
|
|
20230825,125000,147700545,3835,3835,3835,3835,0
|
|
20230825,124900,147700545,3835,3835,3835,3835,1
|
|
20230825,124800,147696710,3830,3830,3830,3830,0
|
|
20230825,124700,147696710,3830,3830,3830,3830,0
|
|
20230825,124600,147696710,3830,3830,3830,3830,0
|
|
20230825,124500,147696710,3830,3830,3830,3830,0
|
|
20230825,124400,147696710,3830,3830,3830,3830,0
|
|
20230825,124300,147696710,3830,3830,3830,3830,0
|
|
20230825,124200,147696710,3830,3830,3835,3830,20
|
|
20230825,124100,147620105,3835,3835,3835,3835,16
|
|
20230825,124000,147558745,3840,3840,3840,3840,5
|
|
20230825,123900,147539545,3840,3840,3840,3840,10
|
|
20230825,123800,147501145,3840,3840,3840,3840,0
|
|
20230825,123700,147501145,3840,3840,3840,3840,27
|
|
20230825,123600,147397465,3845,3845,3845,3845,0
|
|
20230825,123500,147397465,3845,3845,3845,3845,0
|
|
20230825,123400,147397465,3845,3845,3845,3845,0
|
|
20230825,123300,147397465,3845,3845,3845,3845,0
|
|
20230825,123200,147397465,3845,3845,3845,3845,0
|
|
20230825,123100,147397465,3845,3845,3845,3845,35
|
|
20230825,123000,147262890,3840,3840,3840,3840,10
|
|
20230825,122900,147224490,3840,3840,3840,3840,0
|
|
20230825,122800,147224490,3840,3840,3840,3840,0
|
|
20230825,122700,147224490,3840,3840,3840,3840,0
|
|
20230825,122600,147224490,3840,3840,3840,3840,0
|
|
20230825,122500,147224490,3840,3840,3840,3840,0
|
|
20230825,122400,147224490,3840,3840,3840,3840,0
|
|
20230825,122300,147224490,3840,3840,3840,3840,0
|
|
20230825,122200,147224490,3840,3840,3840,3840,1
|
|
20230825,122100,147220650,3840,3840,3840,3840,4
|
|
20230825,122000,147205290,3840,3840,3840,3840,0
|
|
20230825,121900,147205290,3840,3840,3840,3840,0
|
|
20230825,121800,147205290,3840,3840,3840,3840,0
|
|
20230825,121700,147205290,3840,3840,3840,3840,0
|
|
20230825,121600,147205290,3840,3840,3840,3840,0
|
|
20230825,121500,147205290,3840,3840,3840,3840,0
|
|
20230825,121400,147205290,3840,3840,3840,3840,0
|
|
20230825,121300,147205290,3840,3840,3840,3840,0
|
|
20230825,121200,147205290,3840,3835,3840,3835,28
|
|
20230825,121100,147097895,3830,3830,3830,3830,10
|
|
20230825,121000,147059595,3830,3830,3830,3830,58
|
|
20230825,120900,146837455,3835,3830,3835,3830,210
|
|
20230825,120800,146033145,3830,3830,3830,3830,1
|
|
20230825,120700,146029315,3835,3835,3835,3830,29
|
|
20230825,120600,145918105,3835,3835,3835,3835,14
|
|
20230825,120500,145864415,3830,3830,3830,3830,0
|
|
20230825,120400,145864415,3830,3830,3830,3830,1
|
|
20230825,120300,145860585,3835,3835,3835,3835,0
|
|
20230825,120200,145860585,3835,3835,3835,3835,0
|
|
20230825,120100,145860585,3835,3835,3835,3835,0
|
|
20230825,120000,145860585,3835,3835,3835,3835,0
|
|
20230825,115900,145860585,3835,3835,3835,3835,0
|
|
20230825,115800,145860585,3835,3835,3835,3835,0
|
|
20230825,115700,145860585,3835,3835,3835,3835,0
|
|
20230825,115600,145860585,3835,3830,3835,3830,179
|
|
20230825,115500,145174150,3835,3840,3840,3835,177
|
|
20230825,115400,144495040,3840,3840,3840,3840,1
|
|
20230825,115300,144491200,3840,3840,3840,3840,0
|
|
20230825,115200,144491200,3840,3840,3840,3840,6
|
|
20230825,115100,144468160,3845,3845,3845,3845,0
|
|
20230825,115000,144468160,3845,3845,3845,3845,0
|
|
20230825,114900,144468160,3845,3845,3845,3845,0
|
|
20230825,114800,144468160,3845,3845,3845,3845,0
|
|
20230825,114700,144468160,3845,3845,3845,3845,0
|
|
20230825,114600,144468160,3845,3845,3845,3845,0
|
|
20230825,114500,144468160,3845,3845,3845,3845,1
|
|
20230825,114400,144464315,3845,3845,3845,3845,0
|
|
20230825,114300,144464315,3845,3845,3845,3845,0
|
|
20230825,114200,144464315,3845,3845,3845,3845,0
|
|
20230825,114100,144464315,3845,3845,3845,3845,0
|
|
20230825,114000,144464315,3845,3845,3845,3845,0
|
|
20230825,113900,144464315,3845,3845,3845,3845,0
|
|
20230825,113800,144464315,3845,3845,3845,3845,0
|
|
20230825,113700,144464315,3845,3845,3845,3845,0
|
|
20230825,113600,144464315,3845,3845,3845,3845,0
|
|
20230825,113500,144464315,3845,3840,3845,3840,1869
|
|
20230825,113400,137286090,3845,3845,3845,3845,0
|
|
20230825,113300,137286090,3845,3845,3845,3845,0
|
|
20230825,113200,137286090,3845,3845,3845,3845,1
|
|
20230825,113100,137282245,3830,3830,3830,3830,8
|
|
20230825,113000,137251605,3840,3840,3840,3840,0
|
|
20230825,112900,137251605,3840,3840,3840,3840,1004
|
|
20230825,112800,133396245,3845,3845,3845,3845,50
|
|
20230825,112700,133203995,3845,3845,3845,3845,0
|
|
20230825,112600,133203995,3845,3845,3845,3845,0
|
|
20230825,112500,133203995,3845,3845,3845,3845,68
|
|
20230825,112400,132942535,3845,3845,3845,3845,0
|
|
20230825,112300,132942535,3845,3850,3850,3845,518
|
|
20230825,112200,130948400,3850,3855,3855,3850,424
|
|
20230825,112100,129313960,3855,3855,3855,3855,0
|
|
20230825,112000,129313960,3855,3875,3875,3855,31
|
|
20230825,111900,129194435,3875,3875,3875,3875,0
|
|
20230825,111800,129194435,3875,3875,3880,3875,370
|
|
20230825,111700,127760655,3875,3875,3875,3875,0
|
|
20230825,111600,127760655,3875,3855,3875,3855,1532
|
|
20230825,111500,121839490,3855,3850,3855,3850,1000
|
|
20230825,111400,117984555,3850,3850,3850,3850,0
|
|
20230825,111300,117984555,3850,3850,3850,3850,262
|
|
20230825,111200,116975855,3845,3845,3845,3845,274
|
|
20230825,111100,115922325,3840,3805,3840,3805,3135
|
|
20230825,111000,103912670,3800,3800,3800,3800,0
|
|
20230825,110900,103912670,3800,3800,3800,3800,0
|
|
20230825,110800,103912670,3800,3800,3800,3800,100
|
|
20230825,110700,103532670,3800,3800,3800,3800,0
|
|
20230825,110600,103532670,3800,3800,3800,3800,0
|
|
20230825,110500,103532670,3800,3800,3800,3800,0
|
|
20230825,110400,103532670,3800,3800,3800,3800,0
|
|
20230825,110300,103532670,3800,3805,3805,3800,131
|
|
20230825,110200,103034865,3805,3805,3805,3805,0
|
|
20230825,110100,103034865,3805,3805,3805,3805,0
|
|
20230825,110000,103034865,3805,3805,3805,3805,1
|
|
20230825,105900,103031060,3805,3805,3805,3805,0
|
|
20230825,105800,103031060,3805,3805,3805,3805,2
|
|
20230825,105700,103023450,3805,3805,3805,3805,1
|
|
20230825,105600,103019645,3800,3800,3800,3800,0
|
|
20230825,105500,103019645,3800,3800,3800,3800,0
|
|
20230825,105400,103019645,3800,3800,3800,3800,0
|
|
20230825,105300,103019645,3800,3800,3800,3800,1
|
|
20230825,105200,103015845,3805,3805,3805,3805,0
|
|
20230825,105100,103015845,3805,3805,3805,3805,0
|
|
20230825,105000,103015845,3805,3805,3805,3805,0
|
|
20230825,104900,103015845,3805,3805,3805,3805,1500
|
|
20230825,104800,97308345,3785,3785,3785,3785,1
|
|
20230825,104700,97304560,3805,3805,3805,3805,0
|
|
20230825,104600,97304560,3805,3805,3805,3805,0
|
|
20230825,104500,97304560,3805,3805,3805,3805,1
|
|
20230825,104400,97300755,3780,3780,3780,3780,0
|
|
20230825,104300,97300755,3780,3800,3800,3780,483
|
|
20230825,104200,95467255,3800,3800,3800,3800,131
|
|
20230825,104100,94969455,3780,3780,3780,3780,0
|
|
20230825,104000,94969455,3780,3780,3780,3780,500
|
|
20230825,103900,93079455,3780,3805,3805,3780,416
|
|
20230825,103800,91503700,3805,3805,3805,3805,0
|
|
20230825,103700,91503700,3805,3805,3805,3805,0
|
|
20230825,103600,91503700,3805,3790,3805,3780,188
|
|
20230825,103500,90791825,3790,3795,3795,3790,2500
|
|
20230825,103400,81314325,3810,3795,3810,3795,354
|
|
20230825,103300,79970670,3795,3800,3800,3795,201
|
|
20230825,103200,79207690,3805,3805,3805,3805,88
|
|
20230825,103100,78872850,3805,3805,3805,3800,32
|
|
20230825,103000,78751165,3805,3805,3805,3805,130
|
|
20230825,102900,78256515,3805,3805,3805,3805,0
|
|
20230825,102800,78256515,3805,3805,3805,3805,7
|
|
20230825,102700,78229880,3810,3810,3810,3810,3
|
|
20230825,102600,78218450,3815,3815,3815,3815,0
|
|
20230825,102500,78218450,3815,3815,3815,3815,0
|
|
20230825,102400,78218450,3815,3805,3815,3805,373
|
|
20230825,102300,76799085,3810,3810,3810,3810,0
|
|
20230825,102200,76799085,3810,3810,3810,3810,0
|
|
20230825,102100,76799085,3810,3810,3810,3810,0
|
|
20230825,102000,76799085,3810,3810,3810,3810,0
|
|
20230825,101900,76799085,3810,3810,3810,3810,0
|
|
20230825,101800,76799085,3810,3810,3810,3810,500
|
|
20230825,101700,74894085,3810,3810,3810,3810,0
|
|
20230825,101600,74894085,3810,3810,3810,3810,1
|
|
20230825,101500,74890275,3810,3810,3810,3810,0
|
|
20230825,101400,74890275,3810,3810,3810,3810,36
|
|
20230825,101300,74753115,3800,3815,3815,3800,673
|
|
20230825,101200,72194320,3815,3815,3815,3815,0
|
|
20230825,101100,72194320,3815,3815,3815,3815,0
|
|
20230825,101000,72194320,3815,3815,3815,3815,0
|
|
20230825,100900,72194320,3815,3815,3815,3815,0
|
|
20230825,100800,72194320,3815,3815,3815,3815,0
|
|
20230825,100700,72194320,3815,3815,3815,3815,0
|
|
20230825,100600,72194320,3815,3815,3815,3815,0
|
|
20230825,100500,72194320,3815,3815,3815,3815,0
|
|
20230825,100400,72194320,3815,3815,3815,3815,0
|
|
20230825,100300,72194320,3815,3815,3815,3815,14
|
|
20230825,100200,72140910,3820,3820,3820,3820,0
|
|
20230825,100100,72140910,3820,3820,3820,3820,0
|
|
20230825,100000,72140910,3820,3820,3820,3820,0
|
|
20230825,095900,72140910,3820,3820,3820,3820,0
|
|
20230825,095800,72140910,3820,3820,3820,3820,10
|
|
20230825,095700,72102710,3800,3800,3800,3800,0
|
|
20230825,095600,72102710,3800,3800,3800,3800,33
|
|
20230825,095500,71977310,3800,3820,3820,3800,452
|
|
20230825,095400,70252795,3825,3825,3825,3825,0
|
|
20230825,095300,70252795,3825,3825,3825,3825,0
|
|
20230825,095200,70252795,3825,3825,3825,3825,0
|
|
20230825,095100,70252795,3825,3825,3825,3825,53
|
|
20230825,095000,70050070,3825,3825,3825,3825,0
|
|
20230825,094900,70050070,3825,3825,3825,3825,0
|
|
20230825,094800,70050070,3825,3825,3825,3825,0
|
|
20230825,094700,70050070,3825,3825,3825,3825,0
|
|
20230825,094600,70050070,3825,3825,3825,3825,0
|
|
20230825,094500,70050070,3825,3825,3825,3825,0
|
|
20230825,094400,70050070,3825,3825,3825,3825,0
|
|
20230825,094300,70050070,3825,3825,3825,3825,1
|
|
20230825,094200,70046245,3805,3805,3805,3805,4
|
|
20230825,094100,70031025,3835,3835,3835,3835,0
|
|
20230825,094000,70031025,3835,3835,3835,3835,1
|
|
20230825,093900,70027190,3830,3830,3830,3830,0
|
|
20230825,093800,70027190,3830,3830,3830,3830,45
|
|
20230825,093700,69854840,3830,3830,3830,3830,12
|
|
20230825,093600,69808880,3830,3830,3830,3830,60
|
|
20230825,093500,69579080,3830,3830,3830,3830,11
|
|
20230825,093400,69536950,3815,3810,3815,3805,2226
|
|
20230825,093300,61045650,3805,3805,3805,3805,0
|
|
20230825,093200,61045650,3805,3805,3805,3805,0
|
|
20230825,093100,61045650,3805,3805,3805,3805,17
|
|
20230825,093000,60980965,3810,3810,3810,3810,0
|
|
20230825,092900,60980965,3810,3800,3815,3800,177
|
|
20230825,092800,60306915,3810,3810,3810,3810,46
|
|
20230825,092700,60131655,3810,3810,3810,3810,300
|
|
20230825,092600,58988655,3800,3800,3800,3800,0
|
|
20230825,092500,58988655,3800,3800,3800,3800,0
|
|
20230825,092400,58988655,3800,3800,3800,3800,0
|
|
20230825,092300,58988655,3800,3795,3800,3795,4910
|
|
20230825,092200,40346455,3795,3795,3795,3795,0
|
|
20230825,092100,40346455,3795,3780,3795,3765,901
|
|
20230825,092000,36952345,3780,3780,3780,3780,0
|
|
20230825,091900,36952345,3780,3780,3780,3780,0
|
|
20230825,091800,36952345,3780,3790,3790,3780,301
|
|
20230825,091700,35811565,3790,3790,3790,3790,1
|
|
20230825,091600,35807775,3780,3795,3795,3780,2
|
|
20230825,091500,35800200,3790,3795,3795,3790,870
|
|
20230825,091400,32500540,3805,3805,3805,3805,0
|
|
20230825,091300,32500540,3805,3805,3805,3805,0
|
|
20230825,091200,32500540,3805,3805,3805,3805,0
|
|
20230825,091100,32500540,3805,3815,3815,3795,517
|
|
20230825,091000,30531125,3820,3805,3820,3805,194
|
|
20230825,090900,29790990,3805,3790,3805,3790,41
|
|
20230825,090800,29635030,3805,3790,3805,3785,119
|
|
20230825,090700,29184230,3790,3785,3790,3760,2548
|
|
20230825,090600,19559030,3760,3760,3760,3760,82
|
|
20230825,090500,19250710,3725,3750,3755,3725,1022
|
|
20230825,090400,15422715,3745,3725,3745,3725,429
|
|
20230825,090300,13821245,3735,3715,3735,3715,12
|
|
20230825,090200,13776645,3715,3695,3715,3695,601
|
|
20230825,090100,11546525,3745,3745,3745,3745,93
|
|
20230825,090000,11198240,3680,3680,3680,3680,3043
|