702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,203900,652500000,5350,5350,5350,5350,3328
|
|
20230825,203800,652500000,5350,5350,5350,5350,0
|
|
20230825,203700,652500000,5350,5350,5350,5350,0
|
|
20230825,203600,652500000,5350,5350,5350,5350,0
|
|
20230825,203500,652500000,5350,5350,5350,5350,0
|
|
20230825,203400,652500000,5350,5350,5350,5350,0
|
|
20230825,203300,652500000,5350,5350,5350,5350,0
|
|
20230825,203200,652500000,5350,5350,5350,5350,0
|
|
20230825,203100,652500000,5350,5350,5350,5350,0
|
|
20230825,203000,652500000,5350,5350,5350,5350,0
|
|
20230825,202900,652500000,5350,5350,5350,5350,0
|
|
20230825,202800,652500000,5350,5350,5350,5350,0
|
|
20230825,202700,652500000,5350,5350,5350,5350,0
|
|
20230825,202600,652500000,5350,5350,5350,5350,0
|
|
20230825,202500,652500000,5350,5350,5350,5350,0
|
|
20230825,202400,652500000,5350,5350,5350,5350,0
|
|
20230825,202300,652500000,5350,5350,5350,5350,0
|
|
20230825,202200,652500000,5350,5350,5350,5350,0
|
|
20230825,202100,652500000,5350,5350,5350,5350,0
|
|
20230825,202000,652500000,5350,5350,5350,5350,0
|
|
20230825,201900,652500000,5350,5350,5350,5350,0
|
|
20230825,201800,652500000,5350,5350,5350,5350,0
|
|
20230825,201700,652500000,5350,5350,5350,5350,0
|
|
20230825,201600,652500000,5350,5350,5350,5350,0
|
|
20230825,201500,652500000,5350,5350,5350,5350,0
|
|
20230825,201400,652500000,5350,5350,5350,5350,0
|
|
20230825,201300,652500000,5350,5350,5350,5350,0
|
|
20230825,201200,652500000,5350,5350,5350,5350,0
|
|
20230825,201100,652500000,5350,5350,5350,5350,0
|
|
20230825,201000,652500000,5350,5350,5350,5350,0
|
|
20230825,200900,652500000,5350,5350,5350,5350,3328
|
|
20230825,200800,652500000,5350,5350,5350,5350,0
|
|
20230825,200700,652500000,5350,5350,5350,5350,0
|
|
20230825,200600,652500000,5350,5350,5350,5350,0
|
|
20230825,200500,652500000,5350,5350,5350,5350,0
|
|
20230825,200400,652500000,5350,5350,5350,5350,0
|
|
20230825,200300,652500000,5350,5350,5350,5350,0
|
|
20230825,200200,652500000,5350,5350,5350,5350,0
|
|
20230825,200100,652500000,5350,5350,5350,5350,0
|
|
20230825,200000,652500000,5350,5350,5350,5350,0
|
|
20230825,195900,652500000,5350,5350,5350,5350,0
|
|
20230825,195800,652500000,5350,5350,5350,5350,0
|
|
20230825,195700,652500000,5350,5350,5350,5350,0
|
|
20230825,195600,652500000,5350,5350,5350,5350,0
|
|
20230825,195500,652500000,5350,5350,5350,5350,0
|
|
20230825,195400,652500000,5350,5350,5350,5350,0
|
|
20230825,195300,652500000,5350,5350,5350,5350,0
|
|
20230825,195200,652500000,5350,5350,5350,5350,0
|
|
20230825,195100,652500000,5350,5350,5350,5350,0
|
|
20230825,195000,652500000,5350,5350,5350,5350,0
|
|
20230825,194900,652500000,5350,5350,5350,5350,0
|
|
20230825,194800,652500000,5350,5350,5350,5350,0
|
|
20230825,194700,652500000,5350,5350,5350,5350,0
|
|
20230825,194600,652500000,5350,5350,5350,5350,0
|
|
20230825,194500,652500000,5350,5350,5350,5350,0
|
|
20230825,194400,652500000,5350,5350,5350,5350,0
|
|
20230825,194300,652500000,5350,5350,5350,5350,0
|
|
20230825,194200,652500000,5350,5350,5350,5350,0
|
|
20230825,194100,652500000,5350,5350,5350,5350,0
|
|
20230825,194000,652500000,5350,5350,5350,5350,0
|
|
20230825,193900,652500000,5350,5350,5350,5350,3328
|
|
20230825,193800,652500000,5350,5350,5350,5350,0
|
|
20230825,193700,652500000,5350,5350,5350,5350,0
|
|
20230825,193600,652500000,5350,5350,5350,5350,0
|
|
20230825,193500,652500000,5350,5350,5350,5350,0
|
|
20230825,193400,652500000,5350,5350,5350,5350,0
|
|
20230825,193300,652500000,5350,5350,5350,5350,0
|
|
20230825,193200,652500000,5350,5350,5350,5350,0
|
|
20230825,193100,652500000,5350,5350,5350,5350,0
|
|
20230825,193000,652500000,5350,5350,5350,5350,0
|
|
20230825,192900,652500000,5350,5350,5350,5350,0
|
|
20230825,192800,652500000,5350,5350,5350,5350,0
|
|
20230825,192700,652500000,5350,5350,5350,5350,0
|
|
20230825,192600,652500000,5350,5350,5350,5350,0
|
|
20230825,192500,652500000,5350,5350,5350,5350,0
|
|
20230825,192400,652500000,5350,5350,5350,5350,0
|
|
20230825,192300,652500000,5350,5350,5350,5350,0
|
|
20230825,192200,652500000,5350,5350,5350,5350,0
|
|
20230825,192100,652500000,5350,5350,5350,5350,0
|
|
20230825,192000,652500000,5350,5350,5350,5350,0
|
|
20230825,191900,652500000,5350,5350,5350,5350,0
|
|
20230825,191800,652500000,5350,5350,5350,5350,0
|
|
20230825,191700,652500000,5350,5350,5350,5350,0
|
|
20230825,191600,652500000,5350,5350,5350,5350,0
|
|
20230825,191500,652500000,5350,5350,5350,5350,0
|
|
20230825,191400,652500000,5350,5350,5350,5350,0
|
|
20230825,191300,652500000,5350,5350,5350,5350,0
|
|
20230825,191200,652500000,5350,5350,5350,5350,0
|
|
20230825,191100,652500000,5350,5350,5350,5350,0
|
|
20230825,191000,652500000,5350,5350,5350,5350,0
|
|
20230825,190900,652500000,5350,5350,5350,5350,3328
|
|
20230825,190800,652500000,5350,5350,5350,5350,0
|
|
20230825,190700,652500000,5350,5350,5350,5350,0
|
|
20230825,190600,652500000,5350,5350,5350,5350,0
|
|
20230825,190500,652500000,5350,5350,5350,5350,0
|
|
20230825,190400,652500000,5350,5350,5350,5350,0
|
|
20230825,190300,652500000,5350,5350,5350,5350,0
|
|
20230825,190200,652500000,5350,5350,5350,5350,0
|
|
20230825,190100,652500000,5350,5350,5350,5350,0
|
|
20230825,190000,652500000,5350,5350,5350,5350,0
|
|
20230825,185900,652500000,5350,5350,5350,5350,0
|
|
20230825,185800,652500000,5350,5350,5350,5350,0
|
|
20230825,185700,652500000,5350,5350,5350,5350,0
|
|
20230825,185600,652500000,5350,5350,5350,5350,0
|
|
20230825,185500,652500000,5350,5350,5350,5350,0
|
|
20230825,185400,652500000,5350,5350,5350,5350,0
|
|
20230825,185300,652500000,5350,5350,5350,5350,0
|
|
20230825,185200,652500000,5350,5350,5350,5350,0
|
|
20230825,185100,652500000,5350,5350,5350,5350,0
|
|
20230825,185000,652500000,5350,5350,5350,5350,0
|
|
20230825,184900,652500000,5350,5350,5350,5350,0
|
|
20230825,184800,652500000,5350,5350,5350,5350,0
|
|
20230825,184700,652500000,5350,5350,5350,5350,0
|
|
20230825,184600,652500000,5350,5350,5350,5350,0
|
|
20230825,184500,652500000,5350,5350,5350,5350,0
|
|
20230825,184400,652500000,5350,5350,5350,5350,0
|
|
20230825,184300,652500000,5350,5350,5350,5350,0
|
|
20230825,184200,652500000,5350,5350,5350,5350,0
|
|
20230825,184100,652500000,5350,5350,5350,5350,0
|
|
20230825,184000,652500000,5350,5350,5350,5350,0
|
|
20230825,183900,652500000,5350,5350,5350,5350,3328
|
|
20230825,183800,652500000,5350,5350,5350,5350,0
|
|
20230825,183700,652500000,5350,5350,5350,5350,0
|
|
20230825,183600,652500000,5350,5350,5350,5350,0
|
|
20230825,183500,652500000,5350,5350,5350,5350,0
|
|
20230825,183400,652500000,5350,5350,5350,5350,0
|
|
20230825,183300,652500000,5350,5350,5350,5350,0
|
|
20230825,183200,652500000,5350,5350,5350,5350,0
|
|
20230825,183100,652500000,5350,5350,5350,5350,0
|
|
20230825,183000,652500000,5350,5350,5350,5350,0
|
|
20230825,182900,652500000,5350,5350,5350,5350,0
|
|
20230825,182800,652500000,5350,5350,5350,5350,0
|
|
20230825,182700,652500000,5350,5350,5350,5350,0
|
|
20230825,182600,652500000,5350,5350,5350,5350,0
|
|
20230825,182500,652500000,5350,5350,5350,5350,0
|
|
20230825,182400,652500000,5350,5350,5350,5350,0
|
|
20230825,182300,652500000,5350,5350,5350,5350,0
|
|
20230825,182200,652500000,5350,5350,5350,5350,0
|
|
20230825,182100,652500000,5350,5350,5350,5350,0
|
|
20230825,182000,652500000,5350,5350,5350,5350,0
|
|
20230825,181900,652500000,5350,5350,5350,5350,0
|
|
20230825,181800,652500000,5350,5350,5350,5350,0
|
|
20230825,181700,652500000,5350,5350,5350,5350,0
|
|
20230825,181600,652500000,5350,5350,5350,5350,0
|
|
20230825,181500,652500000,5350,5350,5350,5350,0
|
|
20230825,181400,652500000,5350,5350,5350,5350,0
|
|
20230825,181300,652500000,5350,5350,5350,5350,0
|
|
20230825,181200,652500000,5350,5350,5350,5350,0
|
|
20230825,181100,652500000,5350,5350,5350,5350,0
|
|
20230825,181000,652500000,5350,5350,5350,5350,0
|
|
20230825,180900,652500000,5350,5350,5350,5350,3328
|
|
20230825,180800,652500000,5350,5350,5350,5350,0
|
|
20230825,180700,652500000,5350,5350,5350,5350,0
|
|
20230825,180600,652500000,5350,5350,5350,5350,0
|
|
20230825,180500,652500000,5350,5350,5350,5350,0
|
|
20230825,180400,652500000,5350,5350,5350,5350,0
|
|
20230825,180300,652500000,5350,5350,5350,5350,0
|
|
20230825,180200,652500000,5350,5350,5350,5350,0
|
|
20230825,180100,652500000,5350,5350,5350,5350,0
|
|
20230825,180000,652500000,5350,5350,5350,5350,0
|
|
20230825,175900,652500000,5350,5350,5350,5350,0
|
|
20230825,175800,652500000,5350,5350,5350,5350,0
|
|
20230825,175700,652500000,5350,5350,5350,5350,0
|
|
20230825,175600,652500000,5350,5350,5350,5350,0
|
|
20230825,175500,652500000,5350,5350,5350,5350,0
|
|
20230825,175400,652500000,5350,5350,5350,5350,0
|
|
20230825,175300,652500000,5350,5350,5350,5350,0
|
|
20230825,175200,652500000,5350,5350,5350,5350,0
|
|
20230825,175100,652500000,5350,5350,5350,5350,0
|
|
20230825,175000,652500000,5350,5350,5350,5350,0
|
|
20230825,174900,652500000,5350,5350,5350,5350,0
|
|
20230825,174800,652500000,5350,5350,5350,5350,0
|
|
20230825,174700,652500000,5350,5350,5350,5350,0
|
|
20230825,174600,652500000,5350,5350,5350,5350,0
|
|
20230825,174500,652500000,5350,5350,5350,5350,0
|
|
20230825,174400,652500000,5350,5350,5350,5350,0
|
|
20230825,174300,652500000,5350,5350,5350,5350,0
|
|
20230825,174200,652500000,5350,5350,5350,5350,0
|
|
20230825,174100,652500000,5350,5350,5350,5350,0
|
|
20230825,174000,652500000,5350,5350,5350,5350,0
|
|
20230825,173900,652500000,5350,5350,5350,5350,3328
|
|
20230825,173800,652500000,5350,5350,5350,5350,0
|
|
20230825,173700,652500000,5350,5350,5350,5350,0
|
|
20230825,173600,652500000,5350,5350,5350,5350,0
|
|
20230825,173500,652500000,5350,5350,5350,5350,0
|
|
20230825,173400,652500000,5350,5350,5350,5350,0
|
|
20230825,173300,652500000,5350,5350,5350,5350,0
|
|
20230825,173200,652500000,5350,5350,5350,5350,0
|
|
20230825,173100,652500000,5350,5350,5350,5350,0
|
|
20230825,173000,652500000,5350,5350,5350,5350,0
|
|
20230825,172900,652500000,5350,5350,5350,5350,0
|
|
20230825,172800,652500000,5350,5350,5350,5350,0
|
|
20230825,172700,652500000,5350,5350,5350,5350,0
|
|
20230825,172600,652500000,5350,5350,5350,5350,0
|
|
20230825,172500,652500000,5350,5350,5350,5350,0
|
|
20230825,172400,652500000,5350,5350,5350,5350,0
|
|
20230825,172300,652500000,5350,5350,5350,5350,0
|
|
20230825,172200,652500000,5350,5350,5350,5350,0
|
|
20230825,172100,652500000,5350,5350,5350,5350,0
|
|
20230825,172000,652500000,5350,5350,5350,5350,0
|
|
20230825,171900,652500000,5350,5350,5350,5350,0
|
|
20230825,171800,652500000,5350,5350,5350,5350,0
|
|
20230825,171700,652500000,5350,5350,5350,5350,0
|
|
20230825,171600,652500000,5350,5350,5350,5350,0
|
|
20230825,171500,652500000,5350,5350,5350,5350,0
|
|
20230825,171400,652500000,5350,5350,5350,5350,0
|
|
20230825,171300,652500000,5350,5350,5350,5350,0
|
|
20230825,171200,652500000,5350,5350,5350,5350,0
|
|
20230825,171100,652500000,5350,5350,5350,5350,0
|
|
20230825,171000,652500000,5350,5350,5350,5350,0
|
|
20230825,170900,652500000,5350,5350,5350,5350,3328
|
|
20230825,170800,652500000,5350,5350,5350,5350,0
|
|
20230825,170700,652500000,5350,5350,5350,5350,0
|
|
20230825,170600,652500000,5350,5350,5350,5350,0
|
|
20230825,170500,652500000,5350,5350,5350,5350,0
|
|
20230825,170400,652500000,5350,5350,5350,5350,0
|
|
20230825,170300,652500000,5350,5350,5350,5350,0
|
|
20230825,170200,652500000,5350,5350,5350,5350,0
|
|
20230825,170100,652500000,5350,5350,5350,5350,0
|
|
20230825,170000,652500000,5350,5350,5350,5350,0
|
|
20230825,165900,652500000,5350,5350,5350,5350,0
|
|
20230825,165800,652500000,5350,5350,5350,5350,0
|
|
20230825,165700,652500000,5350,5350,5350,5350,0
|
|
20230825,165600,652500000,5350,5350,5350,5350,0
|
|
20230825,165500,652500000,5350,5350,5350,5350,0
|
|
20230825,165400,652500000,5350,5350,5350,5350,0
|
|
20230825,165300,652500000,5350,5350,5350,5350,0
|
|
20230825,165200,652500000,5350,5350,5350,5350,0
|
|
20230825,165100,652500000,5350,5350,5350,5350,0
|
|
20230825,165000,652500000,5350,5350,5350,5350,0
|
|
20230825,164900,652500000,5350,5350,5350,5350,0
|
|
20230825,164800,652500000,5350,5350,5350,5350,0
|
|
20230825,164700,652500000,5350,5350,5350,5350,0
|
|
20230825,164600,652500000,5350,5350,5350,5350,0
|
|
20230825,164500,652500000,5350,5350,5350,5350,0
|
|
20230825,164400,652500000,5350,5350,5350,5350,0
|
|
20230825,164300,652500000,5350,5350,5350,5350,0
|
|
20230825,164200,652500000,5350,5350,5350,5350,0
|
|
20230825,164100,652500000,5350,5350,5350,5350,0
|
|
20230825,164000,652500000,5350,5350,5350,5350,0
|
|
20230825,163900,652500000,5350,5350,5350,5350,3328
|
|
20230825,163800,652500000,5350,5350,5350,5350,0
|
|
20230825,163700,652500000,5350,5350,5350,5350,0
|
|
20230825,163600,652500000,5350,5350,5350,5350,0
|
|
20230825,163500,652500000,5350,5350,5350,5350,0
|
|
20230825,163400,652500000,5350,5350,5350,5350,0
|
|
20230825,163300,652500000,5350,5350,5350,5350,0
|
|
20230825,163200,652500000,5350,5350,5350,5350,0
|
|
20230825,163100,652500000,5350,5350,5350,5350,0
|
|
20230825,163000,652500000,5350,5350,5350,5350,0
|
|
20230825,162900,652500000,5350,5350,5350,5350,0
|
|
20230825,162800,652500000,5350,5350,5350,5350,0
|
|
20230825,162700,652500000,5350,5350,5350,5350,0
|
|
20230825,162600,652500000,5350,5350,5350,5350,0
|
|
20230825,162500,652500000,5350,5350,5350,5350,0
|
|
20230825,162400,652500000,5350,5350,5350,5350,0
|
|
20230825,162300,652500000,5350,5350,5350,5350,0
|
|
20230825,162200,652500000,5350,5350,5350,5350,0
|
|
20230825,162100,652500000,5350,5350,5350,5350,0
|
|
20230825,162000,652500000,5350,5350,5350,5350,0
|
|
20230825,161900,652500000,5350,5350,5350,5350,0
|
|
20230825,161800,652500000,5350,5350,5350,5350,0
|
|
20230825,161700,652500000,5350,5350,5350,5350,0
|
|
20230825,161600,652500000,5350,5350,5350,5350,0
|
|
20230825,161500,652500000,5350,5350,5350,5350,0
|
|
20230825,161400,652500000,5350,5350,5350,5350,0
|
|
20230825,161300,652500000,5350,5350,5350,5350,0
|
|
20230825,161200,652500000,5350,5350,5350,5350,0
|
|
20230825,161100,652500000,5350,5350,5350,5350,0
|
|
20230825,161000,652500000,5350,5350,5350,5350,0
|
|
20230825,160900,652500000,5350,5350,5350,5350,3328
|
|
20230825,160800,652500000,5350,5350,5350,5350,0
|
|
20230825,160700,652500000,5350,5350,5350,5350,0
|
|
20230825,160600,652500000,5350,5350,5350,5350,0
|
|
20230825,160500,652500000,5350,5350,5350,5350,0
|
|
20230825,160400,652500000,5350,5350,5350,5350,0
|
|
20230825,160300,652500000,5350,5350,5350,5350,0
|
|
20230825,160200,652500000,5350,5350,5350,5350,0
|
|
20230825,160100,652500000,5350,5350,5350,5350,0
|
|
20230825,160000,652500000,5350,5350,5350,5350,0
|
|
20230825,155900,652500000,5350,5350,5350,5350,0
|
|
20230825,155800,652500000,5350,5350,5350,5350,0
|
|
20230825,155700,652500000,5350,5350,5350,5350,0
|
|
20230825,155600,652500000,5350,5350,5350,5350,0
|
|
20230825,155500,652500000,5350,5350,5350,5350,0
|
|
20230825,155400,652500000,5350,5350,5350,5350,0
|
|
20230825,155300,652500000,5350,5350,5350,5350,0
|
|
20230825,155200,652500000,5350,5350,5350,5350,0
|
|
20230825,155100,652500000,5350,5350,5350,5350,0
|
|
20230825,155000,652500000,5350,5350,5350,5350,0
|
|
20230825,154900,652500000,5350,5350,5350,5350,0
|
|
20230825,154800,652500000,5350,5350,5350,5350,0
|
|
20230825,154700,652500000,5350,5350,5350,5350,0
|
|
20230825,154600,652500000,5350,5350,5350,5350,0
|
|
20230825,154500,652500000,5350,5350,5350,5350,0
|
|
20230825,154400,652500000,5350,5350,5350,5350,0
|
|
20230825,154300,652500000,5350,5350,5350,5350,0
|
|
20230825,154200,652500000,5350,5350,5350,5350,0
|
|
20230825,154100,652500000,5350,5350,5350,5350,0
|
|
20230825,154000,652500000,5350,5350,5350,5350,0
|
|
20230825,153900,652500000,5350,5350,5350,5350,3328
|
|
20230825,153800,652500000,5350,5350,5350,5350,0
|
|
20230825,153700,652500000,5350,5350,5350,5350,0
|
|
20230825,153600,652500000,5350,5350,5350,5350,0
|
|
20230825,153500,652500000,5350,5350,5350,5350,0
|
|
20230825,153400,652500000,5350,5350,5350,5350,0
|
|
20230825,153300,652500000,5350,5350,5350,5350,0
|
|
20230825,153200,652500000,5350,5350,5350,5350,0
|
|
20230825,153100,652500000,5350,5350,5350,5350,0
|
|
20230825,153000,652500000,5350,5350,5350,5350,3328
|
|
20230825,152900,634695200,5330,5330,5330,5330,0
|
|
20230825,152800,634695200,5330,5330,5330,5330,0
|
|
20230825,152700,634695200,5330,5330,5330,5330,0
|
|
20230825,152600,634695200,5330,5330,5330,5330,0
|
|
20230825,152500,634695200,5330,5330,5330,5330,0
|
|
20230825,152400,634695200,5330,5330,5330,5330,0
|
|
20230825,152300,634695200,5330,5330,5330,5330,0
|
|
20230825,152200,634695200,5330,5330,5330,5330,0
|
|
20230825,152100,634695200,5330,5330,5330,5330,0
|
|
20230825,152000,634695200,5330,5330,5330,5330,0
|
|
20230825,151900,634695200,5330,5320,5330,5310,108
|
|
20230825,151800,634120750,5320,5340,5340,5320,84
|
|
20230825,151700,633673480,5340,5340,5340,5340,37
|
|
20230825,151600,633475900,5350,5350,5350,5350,66
|
|
20230825,151500,633122800,5350,5350,5350,5350,0
|
|
20230825,151400,633122800,5350,5340,5350,5340,11
|
|
20230825,151300,633064010,5350,5350,5350,5350,1513
|
|
20230825,151200,624969460,5350,5350,5350,5350,90
|
|
20230825,151100,624487960,5350,5350,5350,5350,0
|
|
20230825,151000,624487960,5350,5350,5350,5350,0
|
|
20230825,150900,624487960,5350,5350,5350,5350,354
|
|
20230825,150800,622594060,5350,5350,5350,5350,59
|
|
20230825,150700,622278410,5350,5350,5350,5350,181
|
|
20230825,150600,621310060,5350,5340,5350,5340,356
|
|
20230825,150500,619406260,5340,5340,5340,5340,0
|
|
20230825,150400,619406260,5340,5340,5340,5340,0
|
|
20230825,150300,619406260,5340,5340,5340,5340,0
|
|
20230825,150200,619406260,5340,5340,5340,5340,106
|
|
20230825,150100,618840220,5340,5340,5340,5340,42
|
|
20230825,150000,618615940,5340,5350,5350,5340,6
|
|
20230825,145900,618583890,5360,5360,5360,5360,0
|
|
20230825,145800,618583890,5360,5350,5360,5350,448
|
|
20230825,145700,616183750,5340,5340,5340,5340,40
|
|
20230825,145600,615970150,5340,5350,5350,5340,9
|
|
20230825,145500,615922050,5350,5350,5350,5350,1
|
|
20230825,145400,615916700,5330,5330,5330,5330,0
|
|
20230825,145300,615916700,5330,5330,5330,5330,0
|
|
20230825,145200,615916700,5330,5330,5330,5330,0
|
|
20230825,145100,615916700,5330,5330,5330,5330,0
|
|
20230825,145000,615916700,5330,5330,5330,5330,0
|
|
20230825,144900,615916700,5330,5330,5330,5330,123
|
|
20230825,144800,615261110,5330,5340,5340,5330,13
|
|
20230825,144700,615191790,5320,5350,5350,5320,510
|
|
20230825,144600,612476100,5350,5350,5350,5350,16
|
|
20230825,144500,612390500,5340,5340,5340,5340,64
|
|
20230825,144400,612048740,5330,5330,5330,5330,0
|
|
20230825,144300,612048740,5330,5330,5330,5330,0
|
|
20230825,144200,612048740,5330,5330,5330,5330,44
|
|
20230825,144100,611814220,5350,5350,5350,5350,0
|
|
20230825,144000,611814220,5350,5350,5350,5350,0
|
|
20230825,143900,611814220,5350,5330,5350,5330,68
|
|
20230825,143800,611451300,5320,5320,5320,5320,0
|
|
20230825,143700,611451300,5320,5320,5320,5320,0
|
|
20230825,143600,611451300,5320,5320,5320,5320,0
|
|
20230825,143500,611451300,5320,5320,5320,5320,45
|
|
20230825,143400,611211900,5350,5350,5350,5350,0
|
|
20230825,143300,611211900,5350,5350,5350,5350,1
|
|
20230825,143200,611206550,5320,5320,5320,5320,0
|
|
20230825,143100,611206550,5320,5320,5320,5320,0
|
|
20230825,143000,611206550,5320,5320,5320,5320,202
|
|
20230825,142900,610131910,5320,5320,5320,5320,0
|
|
20230825,142800,610131910,5320,5350,5350,5320,1634
|
|
20230825,142700,601395490,5350,5350,5350,5350,0
|
|
20230825,142600,601395490,5350,5350,5350,5350,0
|
|
20230825,142500,601395490,5350,5350,5350,5350,0
|
|
20230825,142400,601395490,5350,5350,5350,5350,0
|
|
20230825,142300,601395490,5350,5350,5350,5350,5
|
|
20230825,142200,601368740,5350,5350,5350,5350,1
|
|
20230825,142100,601363390,5340,5340,5340,5340,0
|
|
20230825,142000,601363390,5340,5340,5340,5340,0
|
|
20230825,141900,601363390,5340,5340,5340,5340,0
|
|
20230825,141800,601363390,5340,5340,5340,5340,0
|
|
20230825,141700,601363390,5340,5340,5340,5340,0
|
|
20230825,141600,601363390,5340,5340,5340,5340,0
|
|
20230825,141500,601363390,5340,5340,5340,5340,0
|
|
20230825,141400,601363390,5340,5340,5340,5340,40
|
|
20230825,141300,601149790,5340,5340,5340,5340,39
|
|
20230825,141200,600941530,5340,5340,5340,5340,0
|
|
20230825,141100,600941530,5340,5340,5340,5340,0
|
|
20230825,141000,600941530,5340,5340,5340,5340,0
|
|
20230825,140900,600941530,5340,5340,5340,5340,1
|
|
20230825,140800,600936190,5340,5340,5340,5340,0
|
|
20230825,140700,600936190,5340,5340,5340,5340,60
|
|
20230825,140600,600615790,5360,5360,5360,5360,0
|
|
20230825,140500,600615790,5360,5360,5360,5360,10
|
|
20230825,140400,600562190,5360,5360,5360,5360,0
|
|
20230825,140300,600562190,5360,5360,5360,5360,0
|
|
20230825,140200,600562190,5360,5360,5360,5360,0
|
|
20230825,140100,600562190,5360,5360,5360,5360,0
|
|
20230825,140000,600562190,5360,5360,5360,5360,0
|
|
20230825,135900,600562190,5360,5360,5360,5360,0
|
|
20230825,135800,600562190,5360,5360,5360,5360,0
|
|
20230825,135700,600562190,5360,5360,5360,5360,0
|
|
20230825,135600,600562190,5360,5360,5360,5360,0
|
|
20230825,135500,600562190,5360,5360,5360,5360,0
|
|
20230825,135400,600562190,5360,5360,5360,5360,97
|
|
20230825,135300,600042270,5340,5350,5350,5340,919
|
|
20230825,135200,595129320,5370,5370,5370,5370,0
|
|
20230825,135100,595129320,5370,5370,5370,5370,0
|
|
20230825,135000,595129320,5370,5370,5370,5370,0
|
|
20230825,134900,595129320,5370,5370,5370,5370,0
|
|
20230825,134800,595129320,5370,5370,5370,5370,0
|
|
20230825,134700,595129320,5370,5370,5370,5370,30
|
|
20230825,134600,594968220,5370,5370,5370,5370,1
|
|
20230825,134500,594962850,5370,5370,5370,5370,0
|
|
20230825,134400,594962850,5370,5370,5370,5370,0
|
|
20230825,134300,594962850,5370,5370,5370,5370,0
|
|
20230825,134200,594962850,5370,5370,5370,5370,62
|
|
20230825,134100,594629910,5370,5370,5370,5370,300
|
|
20230825,134000,593018910,5370,5370,5370,5370,0
|
|
20230825,133900,593018910,5370,5370,5370,5370,0
|
|
20230825,133800,593018910,5370,5350,5370,5350,151
|
|
20230825,133700,592210160,5340,5340,5340,5340,160
|
|
20230825,133600,591355760,5340,5340,5340,5340,0
|
|
20230825,133500,591355760,5340,5340,5340,5340,0
|
|
20230825,133400,591355760,5340,5340,5340,5340,0
|
|
20230825,133300,591355760,5340,5320,5340,5320,129
|
|
20230825,133200,590667080,5340,5340,5340,5340,0
|
|
20230825,133100,590667080,5340,5340,5340,5340,20
|
|
20230825,133000,590560280,5320,5320,5320,5320,0
|
|
20230825,132900,590560280,5320,5320,5320,5320,0
|
|
20230825,132800,590560280,5320,5320,5320,5320,0
|
|
20230825,132700,590560280,5320,5320,5320,5320,0
|
|
20230825,132600,590560280,5320,5320,5320,5320,526
|
|
20230825,132500,587761960,5330,5330,5330,5330,10
|
|
20230825,132400,587708660,5330,5330,5330,5330,108
|
|
20230825,132300,587133020,5320,5320,5320,5320,11
|
|
20230825,132200,587074500,5320,5320,5320,5320,0
|
|
20230825,132100,587074500,5320,5320,5320,5320,0
|
|
20230825,132000,587074500,5320,5320,5320,5320,0
|
|
20230825,131900,587074500,5320,5320,5320,5320,0
|
|
20230825,131800,587074500,5320,5320,5320,5320,0
|
|
20230825,131700,587074500,5320,5320,5320,5320,0
|
|
20230825,131600,587074500,5320,5320,5320,5320,0
|
|
20230825,131500,587074500,5320,5320,5320,5320,0
|
|
20230825,131400,587074500,5320,5320,5320,5320,0
|
|
20230825,131300,587074500,5320,5320,5320,5320,0
|
|
20230825,131200,587074500,5320,5320,5320,5320,0
|
|
20230825,131100,587074500,5320,5320,5320,5320,125
|
|
20230825,131000,586409500,5310,5310,5310,5310,0
|
|
20230825,130900,586409500,5310,5310,5310,5310,0
|
|
20230825,130800,586409500,5310,5310,5310,5310,629
|
|
20230825,130700,583069510,5310,5310,5310,5310,0
|
|
20230825,130600,583069510,5310,5310,5310,5310,0
|
|
20230825,130500,583069510,5310,5310,5310,5310,0
|
|
20230825,130400,583069510,5310,5310,5310,5310,0
|
|
20230825,130300,583069510,5310,5310,5310,5310,179
|
|
20230825,130200,582119020,5320,5320,5320,5320,0
|
|
20230825,130100,582119020,5320,5320,5320,5320,0
|
|
20230825,130000,582119020,5320,5320,5320,5320,319
|
|
20230825,125900,580421940,5310,5310,5310,5310,0
|
|
20230825,125800,580421940,5310,5310,5310,5310,0
|
|
20230825,125700,580421940,5310,5310,5310,5310,50
|
|
20230825,125600,580156440,5310,5310,5310,5310,0
|
|
20230825,125500,580156440,5310,5310,5310,5310,0
|
|
20230825,125400,580156440,5310,5300,5310,5300,547
|
|
20230825,125300,577254770,5310,5310,5310,5310,0
|
|
20230825,125200,577254770,5310,5310,5310,5310,0
|
|
20230825,125100,577254770,5310,5310,5310,5310,34
|
|
20230825,125000,577074230,5310,5310,5310,5310,0
|
|
20230825,124900,577074230,5310,5310,5310,5310,0
|
|
20230825,124800,577074230,5310,5310,5310,5310,0
|
|
20230825,124700,577074230,5310,5310,5310,5310,425
|
|
20230825,124600,574817480,5320,5320,5320,5320,93
|
|
20230825,124500,574322720,5320,5320,5320,5320,0
|
|
20230825,124400,574322720,5320,5320,5320,5320,0
|
|
20230825,124300,574322720,5320,5320,5320,5320,0
|
|
20230825,124200,574322720,5320,5320,5320,5320,0
|
|
20230825,124100,574322720,5320,5320,5320,5320,0
|
|
20230825,124000,574322720,5320,5320,5320,5320,0
|
|
20230825,123900,574322720,5320,5320,5320,5320,0
|
|
20230825,123800,574322720,5320,5320,5320,5320,0
|
|
20230825,123700,574322720,5320,5320,5320,5320,198
|
|
20230825,123600,573269360,5320,5320,5320,5320,0
|
|
20230825,123500,573269360,5320,5320,5320,5320,9
|
|
20230825,123400,573221480,5320,5320,5320,5320,5
|
|
20230825,123300,573194880,5320,5310,5320,5310,109
|
|
20230825,123200,572615160,5310,5310,5310,5310,0
|
|
20230825,123100,572615160,5310,5310,5310,5310,0
|
|
20230825,123000,572615160,5310,5310,5310,5310,0
|
|
20230825,122900,572615160,5310,5310,5310,5310,0
|
|
20230825,122800,572615160,5310,5310,5310,5310,0
|
|
20230825,122700,572615160,5310,5310,5310,5310,0
|
|
20230825,122600,572615160,5310,5310,5310,5310,0
|
|
20230825,122500,572615160,5310,5310,5310,5310,0
|
|
20230825,122400,572615160,5310,5310,5310,5310,0
|
|
20230825,122300,572615160,5310,5310,5310,5310,0
|
|
20230825,122200,572615160,5310,5310,5310,5310,10
|
|
20230825,122100,572562060,5310,5310,5310,5310,0
|
|
20230825,122000,572562060,5310,5320,5320,5310,115
|
|
20230825,121900,571951260,5330,5330,5330,5330,0
|
|
20230825,121800,571951260,5330,5330,5330,5330,0
|
|
20230825,121700,571951260,5330,5330,5330,5330,0
|
|
20230825,121600,571951260,5330,5330,5330,5330,0
|
|
20230825,121500,571951260,5330,5330,5330,5330,0
|
|
20230825,121400,571951260,5330,5330,5330,5330,0
|
|
20230825,121300,571951260,5330,5330,5330,5330,0
|
|
20230825,121200,571951260,5330,5330,5330,5330,8
|
|
20230825,121100,571908620,5330,5330,5330,5330,0
|
|
20230825,121000,571908620,5330,5330,5330,5330,23
|
|
20230825,120900,571786030,5330,5330,5330,5330,94
|
|
20230825,120800,571285010,5330,5330,5330,5330,101
|
|
20230825,120700,570746680,5330,5330,5330,5330,0
|
|
20230825,120600,570746680,5330,5330,5330,5330,0
|
|
20230825,120500,570746680,5330,5330,5330,5330,0
|
|
20230825,120400,570746680,5330,5330,5330,5330,0
|
|
20230825,120300,570746680,5330,5330,5330,5330,1
|
|
20230825,120200,570741350,5300,5300,5300,5300,0
|
|
20230825,120100,570741350,5300,5300,5300,5300,0
|
|
20230825,120000,570741350,5300,5300,5300,5300,30
|
|
20230825,115900,570582350,5290,5290,5290,5290,0
|
|
20230825,115800,570582350,5290,5300,5300,5290,464
|
|
20230825,115700,568126650,5290,5290,5290,5290,0
|
|
20230825,115600,568126650,5290,5290,5290,5290,2279
|
|
20230825,115500,556070740,5280,5280,5280,5280,2201
|
|
20230825,115400,544449460,5290,5290,5300,5290,2130
|
|
20230825,115300,533173630,5300,5300,5300,5300,1009
|
|
20230825,115200,527825930,5300,5300,5300,5300,1321
|
|
20230825,115100,520824630,5300,5300,5300,5300,0
|
|
20230825,115000,520824630,5300,5300,5300,5300,1
|
|
20230825,114900,520819330,5310,5310,5310,5310,0
|
|
20230825,114800,520819330,5310,5310,5310,5310,0
|
|
20230825,114700,520819330,5310,5310,5310,5310,0
|
|
20230825,114600,520819330,5310,5310,5310,5310,3
|
|
20230825,114500,520803400,5310,5310,5310,5310,0
|
|
20230825,114400,520803400,5310,5310,5310,5310,8
|
|
20230825,114300,520760920,5310,5310,5310,5310,190
|
|
20230825,114200,519752020,5310,5310,5310,5310,0
|
|
20230825,114100,519752020,5310,5310,5310,5310,0
|
|
20230825,114000,519752020,5310,5310,5310,5310,10
|
|
20230825,113900,519698920,5300,5300,5300,5300,50
|
|
20230825,113800,519433920,5300,5300,5300,5300,1809
|
|
20230825,113700,509846220,5300,5300,5300,5300,425
|
|
20230825,113600,507593720,5300,5300,5300,5300,40
|
|
20230825,113500,507381720,5300,5300,5300,5300,0
|
|
20230825,113400,507381720,5300,5300,5300,5300,0
|
|
20230825,113300,507381720,5300,5300,5300,5290,144
|
|
20230825,113200,506618760,5300,5300,5300,5300,200
|
|
20230825,113100,505558760,5300,5290,5300,5280,851
|
|
20230825,113000,501058000,5290,5290,5290,5290,100
|
|
20230825,112900,500529000,5290,5290,5290,5290,22
|
|
20230825,112800,500412620,5290,5290,5290,5290,0
|
|
20230825,112700,500412620,5290,5290,5290,5290,650
|
|
20230825,112600,496974120,5300,5300,5300,5300,0
|
|
20230825,112500,496974120,5300,5300,5300,5300,0
|
|
20230825,112400,496974120,5300,5300,5300,5300,0
|
|
20230825,112300,496974120,5300,5300,5300,5300,0
|
|
20230825,112200,496974120,5300,5300,5300,5300,0
|
|
20230825,112100,496974120,5300,5300,5300,5300,4
|
|
20230825,112000,496952920,5300,5300,5300,5300,0
|
|
20230825,111900,496952920,5300,5290,5300,5290,240
|
|
20230825,111800,495683310,5290,5290,5290,5290,0
|
|
20230825,111700,495683310,5290,5290,5290,5290,4479
|
|
20230825,111600,471989400,5300,5290,5300,5290,544
|
|
20230825,111500,469111620,5300,5300,5300,5300,887
|
|
20230825,111400,464410520,5310,5310,5310,5310,0
|
|
20230825,111300,464410520,5310,5300,5310,5300,429
|
|
20230825,111200,462132720,5300,5300,5300,5300,730
|
|
20230825,111100,458263720,5310,5310,5310,5310,0
|
|
20230825,111000,458263720,5310,5310,5310,5310,268
|
|
20230825,110900,456840640,5320,5320,5320,5320,0
|
|
20230825,110800,456840640,5320,5320,5320,5320,84
|
|
20230825,110700,456393760,5310,5310,5310,5310,0
|
|
20230825,110600,456393760,5310,5310,5310,5310,0
|
|
20230825,110500,456393760,5310,5310,5310,5310,0
|
|
20230825,110400,456393760,5310,5310,5310,5310,0
|
|
20230825,110300,456393760,5310,5310,5310,5310,149
|
|
20230825,110200,455602570,5320,5320,5320,5320,0
|
|
20230825,110100,455602570,5320,5320,5320,5320,0
|
|
20230825,110000,455602570,5320,5320,5320,5320,5
|
|
20230825,105900,455575970,5300,5300,5300,5300,0
|
|
20230825,105800,455575970,5300,5300,5300,5300,0
|
|
20230825,105700,455575970,5300,5300,5300,5300,0
|
|
20230825,105600,455575970,5300,5310,5310,5300,48
|
|
20230825,105500,455321520,5310,5310,5310,5310,1
|
|
20230825,105400,455316210,5300,5300,5300,5300,0
|
|
20230825,105300,455316210,5300,5290,5300,5290,5384
|
|
20230825,105200,426787180,5280,5280,5280,5280,0
|
|
20230825,105100,426787180,5280,5290,5290,5280,2971
|
|
20230825,105000,411074890,5300,5310,5310,5300,2714
|
|
20230825,104900,396690150,5310,5310,5310,5310,0
|
|
20230825,104800,396690150,5310,5310,5310,5310,502
|
|
20230825,104700,394024530,5320,5320,5320,5320,32
|
|
20230825,104600,393854290,5310,5310,5310,5310,5
|
|
20230825,104500,393827740,5320,5320,5320,5320,10
|
|
20230825,104400,393774540,5320,5320,5320,5320,0
|
|
20230825,104300,393774540,5320,5320,5320,5320,0
|
|
20230825,104200,393774540,5320,5320,5320,5320,0
|
|
20230825,104100,393774540,5320,5320,5320,5320,0
|
|
20230825,104000,393774540,5320,5320,5320,5310,5408
|
|
20230825,103900,365046430,5330,5330,5330,5330,140
|
|
20230825,103800,364300230,5330,5330,5330,5330,0
|
|
20230825,103700,364300230,5330,5330,5330,5330,0
|
|
20230825,103600,364300230,5330,5330,5330,5330,0
|
|
20230825,103500,364300230,5330,5330,5330,5330,78
|
|
20230825,103400,363884490,5330,5330,5330,5330,300
|
|
20230825,103300,362285490,5320,5310,5320,5310,1002
|
|
20230825,103200,356959850,5320,5360,5360,5320,1224
|
|
20230825,103100,350442460,5390,5360,5390,5360,4
|
|
20230825,103000,350420990,5390,5390,5390,5390,0
|
|
20230825,102900,350420990,5390,5390,5390,5390,17
|
|
20230825,102800,350329360,5330,5330,5330,5330,0
|
|
20230825,102700,350329360,5330,5350,5350,5330,3000
|
|
20230825,102600,334319580,5350,5350,5350,5350,0
|
|
20230825,102500,334319580,5350,5350,5350,5350,0
|
|
20230825,102400,334319580,5350,5360,5360,5350,665
|
|
20230825,102300,330757090,5390,5390,5390,5390,20
|
|
20230825,102200,330649290,5390,5390,5390,5390,20
|
|
20230825,102100,330541490,5390,5390,5390,5390,20
|
|
20230825,102000,330433690,5370,5370,5370,5370,0
|
|
20230825,101900,330433690,5370,5370,5370,5370,44
|
|
20230825,101800,330197410,5360,5360,5360,5360,8
|
|
20230825,101700,330154530,5360,5360,5360,5360,2
|
|
20230825,101600,330143810,5340,5340,5340,5340,0
|
|
20230825,101500,330143810,5340,5340,5340,5340,2
|
|
20230825,101400,330133130,5330,5350,5350,5330,201
|
|
20230825,101300,329057800,5340,5350,5350,5340,4679
|
|
20230825,101200,304068640,5360,5360,5360,5360,271
|
|
20230825,101100,302616080,5370,5370,5370,5370,0
|
|
20230825,101000,302616080,5370,5380,5380,5370,256
|
|
20230825,100900,301240860,5380,5380,5380,5380,118
|
|
20230825,100800,300606020,5380,5380,5380,5380,2
|
|
20230825,100700,300595260,5380,5380,5380,5380,0
|
|
20230825,100600,300595260,5380,5380,5380,5380,10
|
|
20230825,100500,300541460,5380,5370,5380,5370,50
|
|
20230825,100400,300272920,5370,5370,5370,5370,1
|
|
20230825,100300,300267550,5350,5350,5350,5350,0
|
|
20230825,100200,300267550,5350,5350,5350,5350,268
|
|
20230825,100100,298833750,5350,5350,5350,5350,1
|
|
20230825,100000,298828400,5350,5350,5350,5350,158
|
|
20230825,095900,297983100,5350,5350,5350,5350,0
|
|
20230825,095800,297983100,5350,5350,5350,5350,0
|
|
20230825,095700,297983100,5350,5350,5350,5350,17
|
|
20230825,095600,297892150,5350,5360,5360,5350,62
|
|
20230825,095500,297559870,5350,5370,5370,5350,156
|
|
20230825,095400,296725090,5370,5370,5370,5370,354
|
|
20230825,095300,294824110,5370,5370,5370,5370,50
|
|
20230825,095200,294555610,5380,5380,5380,5380,10
|
|
20230825,095100,294501810,5380,5380,5380,5380,66
|
|
20230825,095000,294146730,5330,5330,5330,5330,8185
|
|
20230825,094900,250520680,5330,5330,5330,5330,146
|
|
20230825,094800,249742500,5320,5330,5330,5320,250
|
|
20230825,094700,248412430,5330,5320,5330,5320,99
|
|
20230825,094600,247885680,5320,5320,5320,5320,35
|
|
20230825,094500,247699480,5320,5300,5320,5300,520
|
|
20230825,094400,244943120,5290,5320,5320,5290,1793
|
|
20230825,094300,235446870,5320,5320,5320,5320,30
|
|
20230825,094200,235287270,5290,5290,5290,5290,0
|
|
20230825,094100,235287270,5290,5290,5290,5290,108
|
|
20230825,094000,234715950,5290,5310,5320,5290,2240
|
|
20230825,093900,222844550,5310,5330,5330,5310,1191
|
|
20230825,093800,216500120,5320,5330,5330,5320,1539
|
|
20230825,093700,208310050,5320,5350,5350,5320,1010
|
|
20230825,093600,202929910,5340,5340,5340,5340,87
|
|
20230825,093500,202465330,5340,5340,5340,5340,210
|
|
20230825,093400,201343930,5340,5340,5340,5340,19
|
|
20230825,093300,201242470,5340,5340,5340,5340,5
|
|
20230825,093200,201215770,5340,5350,5350,5340,62
|
|
20230825,093100,200884650,5350,5350,5350,5350,193
|
|
20230825,093000,199852100,5360,5360,5360,5360,207
|
|
20230825,092900,198742580,5370,5370,5370,5360,16
|
|
20230825,092800,198656710,5400,5400,5400,5400,0
|
|
20230825,092700,198656710,5400,5380,5400,5380,713
|
|
20230825,092600,194809080,5360,5380,5380,5360,23
|
|
20230825,092500,194685540,5340,5340,5340,5340,171
|
|
20230825,092400,193772400,5340,5340,5340,5340,118
|
|
20230825,092300,193142280,5340,5340,5340,5340,2
|
|
20230825,092200,193131600,5340,5330,5340,5330,10
|
|
20230825,092100,193078260,5300,5300,5320,5300,12
|
|
20230825,092000,193014630,5280,5290,5300,5270,10330
|
|
20230825,091900,138485360,5290,5310,5310,5290,3503
|
|
20230825,091800,119914490,5310,5320,5320,5310,495
|
|
20230825,091700,117282640,5310,5390,5390,5300,4653
|
|
20230825,091600,92397440,5400,5400,5400,5400,181
|
|
20230825,091500,91420040,5370,5370,5370,5370,0
|
|
20230825,091400,91420040,5370,5370,5370,5370,145
|
|
20230825,091300,90641390,5360,5360,5360,5360,0
|
|
20230825,091200,90641390,5360,5370,5370,5360,17
|
|
20230825,091100,90550240,5380,5410,5440,5380,2609
|
|
20230825,091000,76437000,5400,5400,5400,5400,0
|
|
20230825,090900,76437000,5400,5400,5400,5390,28
|
|
20230825,090800,76285820,5400,5430,5430,5400,212
|
|
20230825,090700,75136460,5430,5430,5460,5430,67
|
|
20230825,090600,74772200,5440,5460,5470,5440,2305
|
|
20230825,090500,62208570,5460,5460,5460,5460,233
|
|
20230825,090400,60936390,5450,5460,5460,5450,134
|
|
20230825,090300,60204770,5460,5460,5460,5460,276
|
|
20230825,090200,58697810,5460,5480,5480,5250,5537
|
|
20230825,090100,29163000,5480,5480,5480,5480,0
|
|
20230825,090000,29163000,5480,5590,5590,5480,5239
|