691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,202800,348256290,5560,5560,5560,5560,1748
|
|
20230825,202700,348256290,5560,5560,5560,5560,0
|
|
20230825,202600,348256290,5560,5560,5560,5560,0
|
|
20230825,202500,348256290,5560,5560,5560,5560,0
|
|
20230825,202400,348256290,5560,5560,5560,5560,0
|
|
20230825,202300,348256290,5560,5560,5560,5560,0
|
|
20230825,202200,348256290,5560,5560,5560,5560,0
|
|
20230825,202100,348256290,5560,5560,5560,5560,0
|
|
20230825,202000,348256290,5560,5560,5560,5560,0
|
|
20230825,201900,348256290,5560,5560,5560,5560,0
|
|
20230825,201800,348256290,5560,5560,5560,5560,0
|
|
20230825,201700,348256290,5560,5560,5560,5560,0
|
|
20230825,201600,348256290,5560,5560,5560,5560,0
|
|
20230825,201500,348256290,5560,5560,5560,5560,0
|
|
20230825,201400,348256290,5560,5560,5560,5560,0
|
|
20230825,201300,348256290,5560,5560,5560,5560,0
|
|
20230825,201200,348256290,5560,5560,5560,5560,0
|
|
20230825,201100,348256290,5560,5560,5560,5560,0
|
|
20230825,201000,348256290,5560,5560,5560,5560,0
|
|
20230825,200900,348256290,5560,5560,5560,5560,0
|
|
20230825,200800,348256290,5560,5560,5560,5560,0
|
|
20230825,200700,348256290,5560,5560,5560,5560,0
|
|
20230825,200600,348256290,5560,5560,5560,5560,0
|
|
20230825,200500,348256290,5560,5560,5560,5560,0
|
|
20230825,200400,348256290,5560,5560,5560,5560,0
|
|
20230825,200300,348256290,5560,5560,5560,5560,0
|
|
20230825,200200,348256290,5560,5560,5560,5560,0
|
|
20230825,200100,348256290,5560,5560,5560,5560,0
|
|
20230825,200000,348256290,5560,5560,5560,5560,0
|
|
20230825,195900,348256290,5560,5560,5560,5560,0
|
|
20230825,195800,348256290,5560,5560,5560,5560,1748
|
|
20230825,195700,348256290,5560,5560,5560,5560,0
|
|
20230825,195600,348256290,5560,5560,5560,5560,0
|
|
20230825,195500,348256290,5560,5560,5560,5560,0
|
|
20230825,195400,348256290,5560,5560,5560,5560,0
|
|
20230825,195300,348256290,5560,5560,5560,5560,0
|
|
20230825,195200,348256290,5560,5560,5560,5560,0
|
|
20230825,195100,348256290,5560,5560,5560,5560,0
|
|
20230825,195000,348256290,5560,5560,5560,5560,0
|
|
20230825,194900,348256290,5560,5560,5560,5560,0
|
|
20230825,194800,348256290,5560,5560,5560,5560,0
|
|
20230825,194700,348256290,5560,5560,5560,5560,0
|
|
20230825,194600,348256290,5560,5560,5560,5560,0
|
|
20230825,194500,348256290,5560,5560,5560,5560,0
|
|
20230825,194400,348256290,5560,5560,5560,5560,0
|
|
20230825,194300,348256290,5560,5560,5560,5560,0
|
|
20230825,194200,348256290,5560,5560,5560,5560,0
|
|
20230825,194100,348256290,5560,5560,5560,5560,0
|
|
20230825,194000,348256290,5560,5560,5560,5560,0
|
|
20230825,193900,348256290,5560,5560,5560,5560,0
|
|
20230825,193800,348256290,5560,5560,5560,5560,0
|
|
20230825,193700,348256290,5560,5560,5560,5560,0
|
|
20230825,193600,348256290,5560,5560,5560,5560,0
|
|
20230825,193500,348256290,5560,5560,5560,5560,0
|
|
20230825,193400,348256290,5560,5560,5560,5560,0
|
|
20230825,193300,348256290,5560,5560,5560,5560,0
|
|
20230825,193200,348256290,5560,5560,5560,5560,0
|
|
20230825,193100,348256290,5560,5560,5560,5560,0
|
|
20230825,193000,348256290,5560,5560,5560,5560,0
|
|
20230825,192900,348256290,5560,5560,5560,5560,0
|
|
20230825,192800,348256290,5560,5560,5560,5560,1748
|
|
20230825,192700,348256290,5560,5560,5560,5560,0
|
|
20230825,192600,348256290,5560,5560,5560,5560,0
|
|
20230825,192500,348256290,5560,5560,5560,5560,0
|
|
20230825,192400,348256290,5560,5560,5560,5560,0
|
|
20230825,192300,348256290,5560,5560,5560,5560,0
|
|
20230825,192200,348256290,5560,5560,5560,5560,0
|
|
20230825,192100,348256290,5560,5560,5560,5560,0
|
|
20230825,192000,348256290,5560,5560,5560,5560,0
|
|
20230825,191900,348256290,5560,5560,5560,5560,0
|
|
20230825,191800,348256290,5560,5560,5560,5560,0
|
|
20230825,191700,348256290,5560,5560,5560,5560,0
|
|
20230825,191600,348256290,5560,5560,5560,5560,0
|
|
20230825,191500,348256290,5560,5560,5560,5560,0
|
|
20230825,191400,348256290,5560,5560,5560,5560,0
|
|
20230825,191300,348256290,5560,5560,5560,5560,0
|
|
20230825,191200,348256290,5560,5560,5560,5560,0
|
|
20230825,191100,348256290,5560,5560,5560,5560,0
|
|
20230825,191000,348256290,5560,5560,5560,5560,0
|
|
20230825,190900,348256290,5560,5560,5560,5560,0
|
|
20230825,190800,348256290,5560,5560,5560,5560,0
|
|
20230825,190700,348256290,5560,5560,5560,5560,0
|
|
20230825,190600,348256290,5560,5560,5560,5560,0
|
|
20230825,190500,348256290,5560,5560,5560,5560,0
|
|
20230825,190400,348256290,5560,5560,5560,5560,0
|
|
20230825,190300,348256290,5560,5560,5560,5560,0
|
|
20230825,190200,348256290,5560,5560,5560,5560,0
|
|
20230825,190100,348256290,5560,5560,5560,5560,0
|
|
20230825,190000,348256290,5560,5560,5560,5560,0
|
|
20230825,185900,348256290,5560,5560,5560,5560,0
|
|
20230825,185800,348256290,5560,5560,5560,5560,1748
|
|
20230825,185700,348256290,5560,5560,5560,5560,0
|
|
20230825,185600,348256290,5560,5560,5560,5560,0
|
|
20230825,185500,348256290,5560,5560,5560,5560,0
|
|
20230825,185400,348256290,5560,5560,5560,5560,0
|
|
20230825,185300,348256290,5560,5560,5560,5560,0
|
|
20230825,185200,348256290,5560,5560,5560,5560,0
|
|
20230825,185100,348256290,5560,5560,5560,5560,0
|
|
20230825,185000,348256290,5560,5560,5560,5560,0
|
|
20230825,184900,348256290,5560,5560,5560,5560,0
|
|
20230825,184800,348256290,5560,5560,5560,5560,0
|
|
20230825,184700,348256290,5560,5560,5560,5560,0
|
|
20230825,184600,348256290,5560,5560,5560,5560,0
|
|
20230825,184500,348256290,5560,5560,5560,5560,0
|
|
20230825,184400,348256290,5560,5560,5560,5560,0
|
|
20230825,184300,348256290,5560,5560,5560,5560,0
|
|
20230825,184200,348256290,5560,5560,5560,5560,0
|
|
20230825,184100,348256290,5560,5560,5560,5560,0
|
|
20230825,184000,348256290,5560,5560,5560,5560,0
|
|
20230825,183900,348256290,5560,5560,5560,5560,0
|
|
20230825,183800,348256290,5560,5560,5560,5560,0
|
|
20230825,183700,348256290,5560,5560,5560,5560,0
|
|
20230825,183600,348256290,5560,5560,5560,5560,0
|
|
20230825,183500,348256290,5560,5560,5560,5560,0
|
|
20230825,183400,348256290,5560,5560,5560,5560,0
|
|
20230825,183300,348256290,5560,5560,5560,5560,0
|
|
20230825,183200,348256290,5560,5560,5560,5560,0
|
|
20230825,183100,348256290,5560,5560,5560,5560,0
|
|
20230825,183000,348256290,5560,5560,5560,5560,0
|
|
20230825,182900,348256290,5560,5560,5560,5560,0
|
|
20230825,182800,348256290,5560,5560,5560,5560,1748
|
|
20230825,182700,348256290,5560,5560,5560,5560,0
|
|
20230825,182600,348256290,5560,5560,5560,5560,0
|
|
20230825,182500,348256290,5560,5560,5560,5560,0
|
|
20230825,182400,348256290,5560,5560,5560,5560,0
|
|
20230825,182300,348256290,5560,5560,5560,5560,0
|
|
20230825,182200,348256290,5560,5560,5560,5560,0
|
|
20230825,182100,348256290,5560,5560,5560,5560,0
|
|
20230825,182000,348256290,5560,5560,5560,5560,0
|
|
20230825,181900,348256290,5560,5560,5560,5560,0
|
|
20230825,181800,348256290,5560,5560,5560,5560,0
|
|
20230825,181700,348256290,5560,5560,5560,5560,0
|
|
20230825,181600,348256290,5560,5560,5560,5560,0
|
|
20230825,181500,348256290,5560,5560,5560,5560,0
|
|
20230825,181400,348256290,5560,5560,5560,5560,0
|
|
20230825,181300,348256290,5560,5560,5560,5560,0
|
|
20230825,181200,348256290,5560,5560,5560,5560,0
|
|
20230825,181100,348256290,5560,5560,5560,5560,0
|
|
20230825,181000,348256290,5560,5560,5560,5560,0
|
|
20230825,180900,348256290,5560,5560,5560,5560,0
|
|
20230825,180800,348256290,5560,5560,5560,5560,0
|
|
20230825,180700,348256290,5560,5560,5560,5560,0
|
|
20230825,180600,348256290,5560,5560,5560,5560,0
|
|
20230825,180500,348256290,5560,5560,5560,5560,0
|
|
20230825,180400,348256290,5560,5560,5560,5560,0
|
|
20230825,180300,348256290,5560,5560,5560,5560,0
|
|
20230825,180200,348256290,5560,5560,5560,5560,0
|
|
20230825,180100,348256290,5560,5560,5560,5560,0
|
|
20230825,180000,348256290,5560,5560,5560,5560,0
|
|
20230825,175900,348256290,5560,5560,5560,5560,0
|
|
20230825,175800,348256290,5560,5560,5560,5560,1748
|
|
20230825,175700,348256290,5560,5560,5560,5560,0
|
|
20230825,175600,348256290,5560,5560,5560,5560,0
|
|
20230825,175500,348256290,5560,5560,5560,5560,0
|
|
20230825,175400,348256290,5560,5560,5560,5560,0
|
|
20230825,175300,348256290,5560,5560,5560,5560,0
|
|
20230825,175200,348256290,5560,5560,5560,5560,0
|
|
20230825,175100,348256290,5560,5560,5560,5560,0
|
|
20230825,175000,348256290,5560,5560,5560,5560,0
|
|
20230825,174900,348256290,5560,5560,5560,5560,0
|
|
20230825,174800,348256290,5560,5560,5560,5560,0
|
|
20230825,174700,348256290,5560,5560,5560,5560,0
|
|
20230825,174600,348256290,5560,5560,5560,5560,0
|
|
20230825,174500,348256290,5560,5560,5560,5560,0
|
|
20230825,174400,348256290,5560,5560,5560,5560,0
|
|
20230825,174300,348256290,5560,5560,5560,5560,0
|
|
20230825,174200,348256290,5560,5560,5560,5560,0
|
|
20230825,174100,348256290,5560,5560,5560,5560,0
|
|
20230825,174000,348256290,5560,5560,5560,5560,0
|
|
20230825,173900,348256290,5560,5560,5560,5560,0
|
|
20230825,173800,348256290,5560,5560,5560,5560,0
|
|
20230825,173700,348256290,5560,5560,5560,5560,0
|
|
20230825,173600,348256290,5560,5560,5560,5560,0
|
|
20230825,173500,348256290,5560,5560,5560,5560,0
|
|
20230825,173400,348256290,5560,5560,5560,5560,0
|
|
20230825,173300,348256290,5560,5560,5560,5560,0
|
|
20230825,173200,348256290,5560,5560,5560,5560,0
|
|
20230825,173100,348256290,5560,5560,5560,5560,0
|
|
20230825,173000,348256290,5560,5560,5560,5560,0
|
|
20230825,172900,348256290,5560,5560,5560,5560,0
|
|
20230825,172800,348256290,5560,5560,5560,5560,1748
|
|
20230825,172700,348256290,5560,5560,5560,5560,0
|
|
20230825,172600,348256290,5560,5560,5560,5560,0
|
|
20230825,172500,348256290,5560,5560,5560,5560,0
|
|
20230825,172400,348256290,5560,5560,5560,5560,0
|
|
20230825,172300,348256290,5560,5560,5560,5560,0
|
|
20230825,172200,348256290,5560,5560,5560,5560,0
|
|
20230825,172100,348256290,5560,5560,5560,5560,0
|
|
20230825,172000,348256290,5560,5560,5560,5560,0
|
|
20230825,171900,348256290,5560,5560,5560,5560,0
|
|
20230825,171800,348256290,5560,5560,5560,5560,0
|
|
20230825,171700,348256290,5560,5560,5560,5560,0
|
|
20230825,171600,348256290,5560,5560,5560,5560,0
|
|
20230825,171500,348256290,5560,5560,5560,5560,0
|
|
20230825,171400,348256290,5560,5560,5560,5560,0
|
|
20230825,171300,348256290,5560,5560,5560,5560,0
|
|
20230825,171200,348256290,5560,5560,5560,5560,0
|
|
20230825,171100,348256290,5560,5560,5560,5560,0
|
|
20230825,171000,348256290,5560,5560,5560,5560,0
|
|
20230825,170900,348256290,5560,5560,5560,5560,0
|
|
20230825,170800,348256290,5560,5560,5560,5560,0
|
|
20230825,170700,348256290,5560,5560,5560,5560,0
|
|
20230825,170600,348256290,5560,5560,5560,5560,0
|
|
20230825,170500,348256290,5560,5560,5560,5560,0
|
|
20230825,170400,348256290,5560,5560,5560,5560,0
|
|
20230825,170300,348256290,5560,5560,5560,5560,0
|
|
20230825,170200,348256290,5560,5560,5560,5560,0
|
|
20230825,170100,348256290,5560,5560,5560,5560,0
|
|
20230825,170000,348256290,5560,5560,5560,5560,0
|
|
20230825,165900,348256290,5560,5560,5560,5560,0
|
|
20230825,165800,348256290,5560,5560,5560,5560,1748
|
|
20230825,165700,348256290,5560,5560,5560,5560,0
|
|
20230825,165600,348256290,5560,5560,5560,5560,0
|
|
20230825,165500,348256290,5560,5560,5560,5560,0
|
|
20230825,165400,348256290,5560,5560,5560,5560,0
|
|
20230825,165300,348256290,5560,5560,5560,5560,0
|
|
20230825,165200,348256290,5560,5560,5560,5560,0
|
|
20230825,165100,348256290,5560,5560,5560,5560,0
|
|
20230825,165000,348256290,5560,5560,5560,5560,0
|
|
20230825,164900,348256290,5560,5560,5560,5560,0
|
|
20230825,164800,348256290,5560,5560,5560,5560,0
|
|
20230825,164700,348256290,5560,5560,5560,5560,0
|
|
20230825,164600,348256290,5560,5560,5560,5560,0
|
|
20230825,164500,348256290,5560,5560,5560,5560,0
|
|
20230825,164400,348256290,5560,5560,5560,5560,0
|
|
20230825,164300,348256290,5560,5560,5560,5560,0
|
|
20230825,164200,348256290,5560,5560,5560,5560,0
|
|
20230825,164100,348256290,5560,5560,5560,5560,0
|
|
20230825,164000,348256290,5560,5560,5560,5560,0
|
|
20230825,163900,348256290,5560,5560,5560,5560,0
|
|
20230825,163800,348256290,5560,5560,5560,5560,0
|
|
20230825,163700,348256290,5560,5560,5560,5560,0
|
|
20230825,163600,348256290,5560,5560,5560,5560,0
|
|
20230825,163500,348256290,5560,5560,5560,5560,0
|
|
20230825,163400,348256290,5560,5560,5560,5560,0
|
|
20230825,163300,348256290,5560,5560,5560,5560,0
|
|
20230825,163200,348256290,5560,5560,5560,5560,0
|
|
20230825,163100,348256290,5560,5560,5560,5560,0
|
|
20230825,163000,348256290,5560,5560,5560,5560,0
|
|
20230825,162900,348256290,5560,5560,5560,5560,0
|
|
20230825,162800,348256290,5560,5560,5560,5560,1748
|
|
20230825,162700,348256290,5560,5560,5560,5560,0
|
|
20230825,162600,348256290,5560,5560,5560,5560,0
|
|
20230825,162500,348256290,5560,5560,5560,5560,0
|
|
20230825,162400,348256290,5560,5560,5560,5560,0
|
|
20230825,162300,348256290,5560,5560,5560,5560,0
|
|
20230825,162200,348256290,5560,5560,5560,5560,0
|
|
20230825,162100,348256290,5560,5560,5560,5560,0
|
|
20230825,162000,348256290,5560,5560,5560,5560,0
|
|
20230825,161900,348256290,5560,5560,5560,5560,0
|
|
20230825,161800,348256290,5560,5560,5560,5560,0
|
|
20230825,161700,348256290,5560,5560,5560,5560,0
|
|
20230825,161600,348256290,5560,5560,5560,5560,0
|
|
20230825,161500,348256290,5560,5560,5560,5560,0
|
|
20230825,161400,348256290,5560,5560,5560,5560,0
|
|
20230825,161300,348256290,5560,5560,5560,5560,0
|
|
20230825,161200,348256290,5560,5560,5560,5560,0
|
|
20230825,161100,348256290,5560,5560,5560,5560,0
|
|
20230825,161000,348256290,5560,5560,5560,5560,0
|
|
20230825,160900,348256290,5560,5560,5560,5560,0
|
|
20230825,160800,348256290,5560,5560,5560,5560,0
|
|
20230825,160700,348256290,5560,5560,5560,5560,0
|
|
20230825,160600,348256290,5560,5560,5560,5560,0
|
|
20230825,160500,348256290,5560,5560,5560,5560,0
|
|
20230825,160400,348256290,5560,5560,5560,5560,0
|
|
20230825,160300,348256290,5560,5560,5560,5560,0
|
|
20230825,160200,348256290,5560,5560,5560,5560,0
|
|
20230825,160100,348256290,5560,5560,5560,5560,0
|
|
20230825,160000,348256290,5560,5560,5560,5560,0
|
|
20230825,155900,348256290,5560,5560,5560,5560,0
|
|
20230825,155800,348256290,5560,5560,5560,5560,1748
|
|
20230825,155700,348256290,5560,5560,5560,5560,0
|
|
20230825,155600,348256290,5560,5560,5560,5560,0
|
|
20230825,155500,348256290,5560,5560,5560,5560,0
|
|
20230825,155400,348256290,5560,5560,5560,5560,0
|
|
20230825,155300,348256290,5560,5560,5560,5560,0
|
|
20230825,155200,348256290,5560,5560,5560,5560,0
|
|
20230825,155100,348256290,5560,5560,5560,5560,0
|
|
20230825,155000,348256290,5560,5560,5560,5560,0
|
|
20230825,154900,348256290,5560,5560,5560,5560,0
|
|
20230825,154800,348256290,5560,5560,5560,5560,0
|
|
20230825,154700,348256290,5560,5560,5560,5560,0
|
|
20230825,154600,348256290,5560,5560,5560,5560,0
|
|
20230825,154500,348256290,5560,5560,5560,5560,0
|
|
20230825,154400,348256290,5560,5560,5560,5560,0
|
|
20230825,154300,348256290,5560,5560,5560,5560,0
|
|
20230825,154200,348256290,5560,5560,5560,5560,0
|
|
20230825,154100,348256290,5560,5560,5560,5560,0
|
|
20230825,154000,348256290,5560,5560,5560,5560,0
|
|
20230825,153900,348256290,5560,5560,5560,5560,0
|
|
20230825,153800,348256290,5560,5560,5560,5560,0
|
|
20230825,153700,348256290,5560,5560,5560,5560,0
|
|
20230825,153600,348256290,5560,5560,5560,5560,0
|
|
20230825,153500,348256290,5560,5560,5560,5560,0
|
|
20230825,153400,348256290,5560,5560,5560,5560,0
|
|
20230825,153300,348256290,5560,5560,5560,5560,0
|
|
20230825,153200,348256290,5560,5560,5560,5560,0
|
|
20230825,153100,348256290,5560,5560,5560,5560,0
|
|
20230825,153000,348256290,5560,5560,5560,5560,1748
|
|
20230825,152900,338537410,5610,5610,5610,5610,0
|
|
20230825,152800,338537410,5610,5610,5610,5610,0
|
|
20230825,152700,338537410,5610,5610,5610,5610,0
|
|
20230825,152600,338537410,5610,5610,5610,5610,0
|
|
20230825,152500,338537410,5610,5610,5610,5610,0
|
|
20230825,152400,338537410,5610,5610,5610,5610,0
|
|
20230825,152300,338537410,5610,5610,5610,5610,0
|
|
20230825,152200,338537410,5610,5610,5610,5610,0
|
|
20230825,152100,338537410,5610,5610,5610,5610,0
|
|
20230825,152000,338537410,5610,5610,5610,5610,0
|
|
20230825,151900,338537410,5610,5580,5610,5550,744
|
|
20230825,151800,334394550,5580,5580,5580,5580,1
|
|
20230825,151700,334388970,5580,5580,5580,5580,1
|
|
20230825,151600,334383390,5580,5580,5580,5580,0
|
|
20230825,151500,334383390,5580,5580,5580,5580,0
|
|
20230825,151400,334383390,5580,5580,5580,5580,134
|
|
20230825,151300,333635670,5560,5560,5560,5560,0
|
|
20230825,151200,333635670,5560,5560,5560,5560,0
|
|
20230825,151100,333635670,5560,5560,5560,5560,733
|
|
20230825,151000,329560190,5560,5560,5560,5550,119
|
|
20230825,150900,328899450,5560,5560,5560,5560,0
|
|
20230825,150800,328899450,5560,5560,5560,5560,447
|
|
20230825,150700,326414130,5580,5580,5580,5580,0
|
|
20230825,150600,326414130,5580,5580,5580,5580,0
|
|
20230825,150500,326414130,5580,5580,5580,5580,0
|
|
20230825,150400,326414130,5580,5580,5580,5560,347
|
|
20230825,150300,324480710,5580,5580,5580,5580,1
|
|
20230825,150200,324475130,5550,5550,5550,5550,0
|
|
20230825,150100,324475130,5550,5550,5550,5550,0
|
|
20230825,150000,324475130,5550,5600,5600,5550,10000
|
|
20230825,145900,268914280,5600,5600,5600,5600,277
|
|
20230825,145800,267363080,5610,5610,5610,5610,0
|
|
20230825,145700,267363080,5610,5610,5610,5610,0
|
|
20230825,145600,267363080,5610,5610,5610,5610,0
|
|
20230825,145500,267363080,5610,5610,5610,5610,0
|
|
20230825,145400,267363080,5610,5610,5610,5610,22
|
|
20230825,145300,267239660,5600,5600,5600,5600,0
|
|
20230825,145200,267239660,5600,5600,5600,5600,0
|
|
20230825,145100,267239660,5600,5600,5600,5600,0
|
|
20230825,145000,267239660,5600,5600,5600,5600,0
|
|
20230825,144900,267239660,5600,5600,5600,5600,242
|
|
20230825,144800,265884460,5600,5600,5600,5600,115
|
|
20230825,144700,265240460,5600,5600,5600,5600,0
|
|
20230825,144600,265240460,5600,5600,5600,5600,140
|
|
20230825,144500,264456460,5600,5600,5600,5600,0
|
|
20230825,144400,264456460,5600,5600,5600,5600,0
|
|
20230825,144300,264456460,5600,5600,5600,5600,1525
|
|
20230825,144200,255916460,5600,5600,5600,5600,568
|
|
20230825,144100,252735660,5610,5610,5610,5610,0
|
|
20230825,144000,252735660,5610,5610,5610,5610,0
|
|
20230825,143900,252735660,5610,5610,5610,5610,0
|
|
20230825,143800,252735660,5610,5610,5610,5610,33
|
|
20230825,143700,252550530,5610,5610,5610,5610,0
|
|
20230825,143600,252550530,5610,5610,5610,5610,0
|
|
20230825,143500,252550530,5610,5610,5610,5610,0
|
|
20230825,143400,252550530,5610,5610,5610,5610,18
|
|
20230825,143300,252449550,5630,5630,5630,5630,0
|
|
20230825,143200,252449550,5630,5630,5630,5630,568
|
|
20230825,143100,249251710,5630,5630,5630,5630,0
|
|
20230825,143000,249251710,5630,5630,5630,5630,0
|
|
20230825,142900,249251710,5630,5630,5630,5630,6
|
|
20230825,142800,249217930,5640,5630,5640,5630,535
|
|
20230825,142700,246205830,5630,5630,5630,5630,0
|
|
20230825,142600,246205830,5630,5630,5630,5630,0
|
|
20230825,142500,246205830,5630,5630,5630,5630,18
|
|
20230825,142400,246104490,5610,5610,5610,5610,0
|
|
20230825,142300,246104490,5610,5610,5610,5610,0
|
|
20230825,142200,246104490,5610,5620,5620,5610,83
|
|
20230825,142100,245638060,5610,5600,5610,5600,173
|
|
20230825,142000,244667730,5570,5570,5570,5570,0
|
|
20230825,141900,244667730,5570,5590,5590,5570,1373
|
|
20230825,141800,237011890,5580,5580,5580,5580,237
|
|
20230825,141700,235689430,5580,5570,5580,5570,239
|
|
20230825,141600,234357030,5570,5570,5570,5570,0
|
|
20230825,141500,234357030,5570,5570,5570,5570,19
|
|
20230825,141400,234251200,5570,5570,5570,5570,0
|
|
20230825,141300,234251200,5570,5570,5570,5570,1298
|
|
20230825,141200,227021340,5560,5570,5570,5560,410
|
|
20230825,141100,224737740,5570,5570,5570,5570,1
|
|
20230825,141000,224732170,5570,5570,5570,5570,0
|
|
20230825,140900,224732170,5570,5570,5570,5570,0
|
|
20230825,140800,224732170,5570,5570,5570,5570,0
|
|
20230825,140700,224732170,5570,5570,5570,5570,0
|
|
20230825,140600,224732170,5570,5570,5570,5570,750
|
|
20230825,140500,220554670,5550,5550,5550,5550,370
|
|
20230825,140400,218501170,5550,5560,5560,5550,415
|
|
20230825,140300,216196720,5580,5580,5580,5580,0
|
|
20230825,140200,216196720,5580,5580,5580,5580,910
|
|
20230825,140100,211118920,5580,5580,5580,5580,0
|
|
20230825,140000,211118920,5580,5580,5580,5580,0
|
|
20230825,135900,211118920,5580,5580,5580,5580,0
|
|
20230825,135800,211118920,5580,5580,5580,5580,0
|
|
20230825,135700,211118920,5580,5580,5580,5580,0
|
|
20230825,135600,211118920,5580,5580,5580,5580,0
|
|
20230825,135500,211118920,5580,5580,5580,5580,0
|
|
20230825,135400,211118920,5580,5580,5580,5580,501
|
|
20230825,135300,208323340,5580,5580,5580,5580,0
|
|
20230825,135200,208323340,5580,5580,5580,5580,0
|
|
20230825,135100,208323340,5580,5580,5580,5580,3
|
|
20230825,135000,208306600,5580,5580,5580,5580,0
|
|
20230825,134900,208306600,5580,5580,5580,5580,0
|
|
20230825,134800,208306600,5580,5580,5580,5580,1
|
|
20230825,134700,208301020,5550,5550,5550,5550,1
|
|
20230825,134600,208295470,5550,5570,5570,5550,1000
|
|
20230825,134500,202734950,5610,5610,5610,5610,0
|
|
20230825,134400,202734950,5610,5610,5610,5610,0
|
|
20230825,134300,202734950,5610,5610,5610,5610,0
|
|
20230825,134200,202734950,5610,5610,5610,5610,0
|
|
20230825,134100,202734950,5610,5610,5610,5610,0
|
|
20230825,134000,202734950,5610,5610,5610,5610,0
|
|
20230825,133900,202734950,5610,5610,5610,5610,0
|
|
20230825,133800,202734950,5610,5610,5610,5610,0
|
|
20230825,133700,202734950,5610,5610,5610,5610,0
|
|
20230825,133600,202734950,5610,5610,5610,5610,0
|
|
20230825,133500,202734950,5610,5610,5610,5610,0
|
|
20230825,133400,202734950,5610,5610,5610,5610,0
|
|
20230825,133300,202734950,5610,5610,5610,5610,0
|
|
20230825,133200,202734950,5610,5610,5610,5610,0
|
|
20230825,133100,202734950,5610,5610,5610,5610,6
|
|
20230825,133000,202701290,5600,5600,5600,5600,0
|
|
20230825,132900,202701290,5600,5600,5600,5600,0
|
|
20230825,132800,202701290,5600,5600,5600,5600,0
|
|
20230825,132700,202701290,5600,5600,5600,5600,1
|
|
20230825,132600,202695690,5610,5610,5610,5610,0
|
|
20230825,132500,202695690,5610,5610,5610,5610,5
|
|
20230825,132400,202667640,5560,5560,5560,5560,0
|
|
20230825,132300,202667640,5560,5580,5580,5560,632
|
|
20230825,132200,199148470,5630,5630,5630,5630,0
|
|
20230825,132100,199148470,5630,5630,5630,5630,5
|
|
20230825,132000,199120320,5580,5580,5580,5580,0
|
|
20230825,131900,199120320,5580,5580,5580,5580,0
|
|
20230825,131800,199120320,5580,5580,5580,5580,1000
|
|
20230825,131700,193540320,5600,5620,5620,5600,583
|
|
20230825,131600,190273850,5630,5630,5630,5630,0
|
|
20230825,131500,190273850,5630,5630,5630,5630,0
|
|
20230825,131400,190273850,5630,5630,5630,5630,578
|
|
20230825,131300,187019710,5630,5630,5630,5630,1212
|
|
20230825,131200,180196150,5630,5630,5630,5630,0
|
|
20230825,131100,180196150,5630,5630,5630,5630,0
|
|
20230825,131000,180196150,5630,5630,5630,5630,0
|
|
20230825,130900,180196150,5630,5630,5630,5630,44
|
|
20230825,130800,179948430,5630,5630,5630,5630,1113
|
|
20230825,130700,173682240,5620,5620,5620,5620,54
|
|
20230825,130600,173378760,5620,5620,5620,5620,10
|
|
20230825,130500,173322560,5620,5620,5620,5620,0
|
|
20230825,130400,173322560,5620,5620,5620,5620,0
|
|
20230825,130300,173322560,5620,5620,5620,5620,0
|
|
20230825,130200,173322560,5620,5620,5620,5620,0
|
|
20230825,130100,173322560,5620,5620,5620,5620,0
|
|
20230825,130000,173322560,5620,5620,5620,5620,0
|
|
20230825,125900,173322560,5620,5620,5620,5620,0
|
|
20230825,125800,173322560,5620,5620,5620,5620,0
|
|
20230825,125700,173322560,5620,5620,5620,5620,2
|
|
20230825,125600,173311320,5610,5610,5610,5610,410
|
|
20230825,125500,171011220,5600,5600,5600,5600,125
|
|
20230825,125400,170311220,5590,5590,5590,5590,0
|
|
20230825,125300,170311220,5590,5590,5590,5590,0
|
|
20230825,125200,170311220,5590,5590,5590,5590,0
|
|
20230825,125100,170311220,5590,5590,5590,5590,0
|
|
20230825,125000,170311220,5590,5590,5590,5590,0
|
|
20230825,124900,170311220,5590,5590,5590,5590,0
|
|
20230825,124800,170311220,5590,5590,5590,5590,0
|
|
20230825,124700,170311220,5590,5590,5590,5590,300
|
|
20230825,124600,168634220,5580,5550,5580,5550,1100
|
|
20230825,124500,162498620,5560,5560,5560,5560,0
|
|
20230825,124400,162498620,5560,5560,5560,5560,0
|
|
20230825,124300,162498620,5560,5560,5560,5560,0
|
|
20230825,124200,162498620,5560,5550,5560,5550,210
|
|
20230825,124100,161333020,5560,5560,5560,5560,0
|
|
20230825,124000,161333020,5560,5560,5560,5560,0
|
|
20230825,123900,161333020,5560,5560,5560,5560,0
|
|
20230825,123800,161333020,5560,5560,5560,5560,0
|
|
20230825,123700,161333020,5560,5560,5560,5560,0
|
|
20230825,123600,161333020,5560,5560,5560,5560,0
|
|
20230825,123500,161333020,5560,5560,5560,5560,0
|
|
20230825,123400,161333020,5560,5560,5560,5560,0
|
|
20230825,123300,161333020,5560,5560,5560,5560,0
|
|
20230825,123200,161333020,5560,5560,5560,5560,0
|
|
20230825,123100,161333020,5560,5560,5560,5560,0
|
|
20230825,123000,161333020,5560,5560,5560,5560,0
|
|
20230825,122900,161333020,5560,5560,5560,5560,369
|
|
20230825,122800,159281380,5560,5560,5560,5560,0
|
|
20230825,122700,159281380,5560,5560,5560,5560,0
|
|
20230825,122600,159281380,5560,5560,5560,5560,0
|
|
20230825,122500,159281380,5560,5560,5560,5560,0
|
|
20230825,122400,159281380,5560,5560,5560,5560,175
|
|
20230825,122300,158308380,5560,5560,5560,5560,90
|
|
20230825,122200,157807980,5600,5600,5600,5600,0
|
|
20230825,122100,157807980,5600,5600,5600,5600,0
|
|
20230825,122000,157807980,5600,5600,5600,5600,0
|
|
20230825,121900,157807980,5600,5600,5600,5600,0
|
|
20230825,121800,157807980,5600,5600,5600,5600,0
|
|
20230825,121700,157807980,5600,5600,5600,5600,0
|
|
20230825,121600,157807980,5600,5600,5600,5600,0
|
|
20230825,121500,157807980,5600,5600,5600,5600,0
|
|
20230825,121400,157807980,5600,5600,5600,5600,0
|
|
20230825,121300,157807980,5600,5600,5600,5600,0
|
|
20230825,121200,157807980,5600,5600,5600,5600,0
|
|
20230825,121100,157807980,5600,5600,5600,5600,23
|
|
20230825,121000,157679180,5550,5550,5550,5550,1
|
|
20230825,120900,157673630,5600,5600,5600,5600,0
|
|
20230825,120800,157673630,5600,5600,5600,5600,0
|
|
20230825,120700,157673630,5600,5600,5600,5600,0
|
|
20230825,120600,157673630,5600,5570,5600,5570,66
|
|
20230825,120500,157304670,5570,5570,5570,5570,0
|
|
20230825,120400,157304670,5570,5570,5570,5570,0
|
|
20230825,120300,157304670,5570,5570,5570,5570,240
|
|
20230825,120200,155967870,5560,5560,5560,5560,15
|
|
20230825,120100,155884470,5560,5560,5560,5560,0
|
|
20230825,120000,155884470,5560,5570,5570,5560,151
|
|
20230825,115900,155044570,5570,5570,5570,5570,177
|
|
20230825,115800,154058680,5620,5620,5620,5620,0
|
|
20230825,115700,154058680,5620,5620,5620,5620,2
|
|
20230825,115600,154047440,5630,5630,5630,5630,0
|
|
20230825,115500,154047440,5630,5630,5630,5630,0
|
|
20230825,115400,154047440,5630,5630,5630,5630,0
|
|
20230825,115300,154047440,5630,5570,5630,5570,44
|
|
20230825,115200,153801230,5530,5530,5530,5530,1
|
|
20230825,115100,153795700,5550,5550,5550,5550,0
|
|
20230825,115000,153795700,5550,5550,5550,5550,0
|
|
20230825,114900,153795700,5550,5550,5550,5550,7
|
|
20230825,114800,153756850,5550,5550,5550,5550,100
|
|
20230825,114700,153201850,5560,5560,5560,5560,10
|
|
20230825,114600,153146250,5570,5540,5570,5540,189
|
|
20230825,114500,152097690,5510,5510,5510,5510,109
|
|
20230825,114400,151497100,5540,5550,5550,5540,1110
|
|
20230825,114300,145347690,5540,5550,5580,5540,2703
|
|
20230825,114200,130362060,5600,5560,5600,5550,125
|
|
20230825,114100,129667340,5570,5570,5570,5570,70
|
|
20230825,114000,129277440,5610,5610,5610,5610,1
|
|
20230825,113900,129271830,5630,5630,5630,5630,0
|
|
20230825,113800,129271830,5630,5630,5630,5630,0
|
|
20230825,113700,129271830,5630,5630,5630,5630,0
|
|
20230825,113600,129271830,5630,5630,5630,5630,100
|
|
20230825,113500,128708830,5640,5640,5640,5640,0
|
|
20230825,113400,128708830,5640,5590,5640,5590,377
|
|
20230825,113300,126593330,5590,5590,5590,5590,1
|
|
20230825,113200,126587740,5590,5590,5590,5590,0
|
|
20230825,113100,126587740,5590,5590,5590,5590,1
|
|
20230825,113000,126582150,5570,5570,5570,5570,245
|
|
20230825,112900,125217500,5590,5590,5590,5590,25
|
|
20230825,112800,125077750,5600,5600,5600,5600,0
|
|
20230825,112700,125077750,5600,5600,5600,5600,0
|
|
20230825,112600,125077750,5600,5600,5600,5600,0
|
|
20230825,112500,125077750,5600,5600,5600,5600,0
|
|
20230825,112400,125077750,5600,5600,5600,5600,0
|
|
20230825,112300,125077750,5600,5600,5600,5600,16
|
|
20230825,112200,124988150,5600,5600,5600,5600,0
|
|
20230825,112100,124988150,5600,5600,5600,5600,0
|
|
20230825,112000,124988150,5600,5600,5600,5600,0
|
|
20230825,111900,124988150,5600,5600,5600,5600,0
|
|
20230825,111800,124988150,5600,5600,5600,5600,0
|
|
20230825,111700,124988150,5600,5600,5600,5600,0
|
|
20230825,111600,124988150,5600,5600,5600,5600,0
|
|
20230825,111500,124988150,5600,5600,5600,5600,0
|
|
20230825,111400,124988150,5600,5590,5600,5590,89
|
|
20230825,111300,124490580,5600,5600,5600,5600,500
|
|
20230825,111200,121690580,5600,5600,5600,5600,0
|
|
20230825,111100,121690580,5600,5600,5600,5600,0
|
|
20230825,111000,121690580,5600,5600,5600,5600,0
|
|
20230825,110900,121690580,5600,5600,5600,5600,1
|
|
20230825,110800,121684980,5600,5600,5600,5600,0
|
|
20230825,110700,121684980,5600,5600,5600,5600,0
|
|
20230825,110600,121684980,5600,5600,5600,5600,0
|
|
20230825,110500,121684980,5600,5600,5600,5600,1
|
|
20230825,110400,121679380,5600,5600,5600,5600,3
|
|
20230825,110300,121662580,5600,5600,5600,5600,0
|
|
20230825,110200,121662580,5600,5600,5600,5600,0
|
|
20230825,110100,121662580,5600,5580,5600,5580,38
|
|
20230825,110000,121450270,5580,5580,5580,5580,1000
|
|
20230825,105900,115870270,5580,5580,5580,5580,0
|
|
20230825,105800,115870270,5580,5580,5580,5580,0
|
|
20230825,105700,115870270,5580,5580,5580,5580,0
|
|
20230825,105600,115870270,5580,5580,5580,5580,0
|
|
20230825,105500,115870270,5580,5580,5580,5580,0
|
|
20230825,105400,115870270,5580,5580,5580,5580,99
|
|
20230825,105300,115317850,5580,5580,5580,5580,0
|
|
20230825,105200,115317850,5580,5580,5580,5580,10
|
|
20230825,105100,115262050,5600,5600,5600,5600,0
|
|
20230825,105000,115262050,5600,5600,5600,5600,0
|
|
20230825,104900,115262050,5600,5600,5600,5600,0
|
|
20230825,104800,115262050,5600,5590,5600,5590,100
|
|
20230825,104700,114702380,5600,5600,5600,5600,100
|
|
20230825,104600,114142380,5610,5610,5610,5610,0
|
|
20230825,104500,114142380,5610,5610,5610,5610,1
|
|
20230825,104400,114136770,5610,5600,5610,5600,38
|
|
20230825,104300,113923930,5600,5600,5600,5600,89
|
|
20230825,104200,113425530,5610,5610,5610,5610,0
|
|
20230825,104100,113425530,5610,5610,5610,5610,0
|
|
20230825,104000,113425530,5610,5610,5610,5610,1
|
|
20230825,103900,113419920,5610,5610,5610,5610,0
|
|
20230825,103800,113419920,5610,5590,5610,5590,394
|
|
20230825,103700,111216750,5600,5600,5600,5600,16
|
|
20230825,103600,111127150,5600,5600,5600,5600,0
|
|
20230825,103500,111127150,5600,5590,5600,5590,947
|
|
20230825,103400,105833410,5600,5600,5600,5600,0
|
|
20230825,103300,105833410,5600,5560,5600,5560,200
|
|
20230825,103200,104716440,5560,5540,5560,5540,288
|
|
20230825,103100,103120900,5520,5520,5520,5520,0
|
|
20230825,103000,103120900,5520,5520,5520,5520,0
|
|
20230825,102900,103120900,5520,5520,5520,5520,0
|
|
20230825,102800,103120900,5520,5520,5520,5520,0
|
|
20230825,102700,103120900,5520,5520,5520,5520,0
|
|
20230825,102600,103120900,5520,5520,5520,5520,0
|
|
20230825,102500,103120900,5520,5520,5520,5520,0
|
|
20230825,102400,103120900,5520,5520,5520,5520,80
|
|
20230825,102300,102679300,5540,5540,5540,5540,0
|
|
20230825,102200,102679300,5540,5540,5540,5540,0
|
|
20230825,102100,102679300,5540,5540,5540,5540,4
|
|
20230825,102000,102657140,5540,5540,5540,5540,1
|
|
20230825,101900,102651600,5510,5510,5510,5510,700
|
|
20230825,101800,98794600,5510,5510,5510,5510,601
|
|
20230825,101700,95483090,5510,5510,5510,5510,0
|
|
20230825,101600,95483090,5510,5510,5510,5510,0
|
|
20230825,101500,95483090,5510,5510,5510,5510,0
|
|
20230825,101400,95483090,5510,5510,5510,5510,0
|
|
20230825,101300,95483090,5510,5510,5510,5510,0
|
|
20230825,101200,95483090,5510,5510,5510,5510,0
|
|
20230825,101100,95483090,5510,5510,5510,5510,92
|
|
20230825,101000,94976170,5520,5520,5520,5520,0
|
|
20230825,100900,94976170,5520,5520,5520,5520,0
|
|
20230825,100800,94976170,5520,5520,5520,5520,1
|
|
20230825,100700,94970650,5510,5510,5510,5510,0
|
|
20230825,100600,94970650,5510,5510,5510,5510,200
|
|
20230825,100500,93868650,5490,5490,5490,5490,0
|
|
20230825,100400,93868650,5490,5490,5490,5490,0
|
|
20230825,100300,93868650,5490,5490,5490,5490,10
|
|
20230825,100200,93813750,5490,5490,5490,5490,0
|
|
20230825,100100,93813750,5490,5490,5490,5490,1
|
|
20230825,100000,93808260,5500,5500,5500,5500,150
|
|
20230825,095900,92983260,5500,5500,5500,5500,0
|
|
20230825,095800,92983260,5500,5500,5500,5500,0
|
|
20230825,095700,92983260,5500,5500,5500,5500,0
|
|
20230825,095600,92983260,5500,5500,5500,5500,1
|
|
20230825,095500,92977760,5480,5490,5490,5480,187
|
|
20230825,095400,91951200,5510,5510,5510,5510,0
|
|
20230825,095300,91951200,5510,5510,5510,5510,0
|
|
20230825,095200,91951200,5510,5500,5510,5500,278
|
|
20230825,095100,90421840,5490,5500,5500,5490,24
|
|
20230825,095000,90290040,5490,5490,5490,5490,0
|
|
20230825,094900,90290040,5490,5490,5490,5490,1
|
|
20230825,094800,90284550,5490,5490,5490,5490,0
|
|
20230825,094700,90284550,5490,5480,5490,5480,3
|
|
20230825,094600,90268090,5490,5490,5490,5490,0
|
|
20230825,094500,90268090,5490,5480,5490,5480,120
|
|
20230825,094400,89609410,5490,5490,5490,5490,0
|
|
20230825,094300,89609410,5490,5490,5490,5490,343
|
|
20230825,094200,87726340,5500,5500,5500,5500,260
|
|
20230825,094100,86296340,5500,5500,5500,5500,0
|
|
20230825,094000,86296340,5500,5500,5500,5500,30
|
|
20230825,093900,86131340,5500,5600,5600,5450,637
|
|
20230825,093800,82648720,5600,5600,5600,5600,0
|
|
20230825,093700,82648720,5600,5570,5600,5570,21
|
|
20230825,093600,82531330,5580,5580,5580,5580,0
|
|
20230825,093500,82531330,5580,5580,5580,5580,0
|
|
20230825,093400,82531330,5580,5580,5580,5580,10
|
|
20230825,093300,82475530,5590,5490,5590,5490,108
|
|
20230825,093200,81879390,5460,5460,5460,5460,0
|
|
20230825,093100,81879390,5460,5460,5460,5460,0
|
|
20230825,093000,81879390,5460,5460,5460,5460,0
|
|
20230825,092900,81879390,5460,5460,5460,5460,400
|
|
20230825,092800,79695390,5460,5460,5460,5460,1424
|
|
20230825,092700,71920350,5460,5490,5490,5460,153
|
|
20230825,092600,71083890,5490,5490,5490,5490,0
|
|
20230825,092500,71083890,5490,5490,5490,5490,0
|
|
20230825,092400,71083890,5490,5490,5490,5490,1
|
|
20230825,092300,71078400,5460,5460,5460,5460,0
|
|
20230825,092200,71078400,5460,5460,5460,5460,31
|
|
20230825,092100,70909140,5500,5500,5500,5500,0
|
|
20230825,092000,70909140,5500,5470,5500,5470,42
|
|
20230825,091900,70679370,5470,5460,5470,5440,71
|
|
20230825,091800,70293080,5480,5480,5480,5480,0
|
|
20230825,091700,70293080,5480,5480,5480,5480,100
|
|
20230825,091600,69745080,5490,5490,5490,5490,0
|
|
20230825,091500,69745080,5490,5490,5490,5490,0
|
|
20230825,091400,69745080,5490,5490,5490,5490,0
|
|
20230825,091300,69745080,5490,5500,5500,5490,152
|
|
20230825,091200,68910100,5530,5530,5530,5530,610
|
|
20230825,091100,65536800,5540,5540,5540,5540,11
|
|
20230825,091000,65475860,5540,5540,5540,5540,116
|
|
20230825,090900,64833220,5600,5600,5600,5600,0
|
|
20230825,090800,64833220,5600,5600,5600,5600,20
|
|
20230825,090700,64721220,5600,5470,5600,5470,4761
|
|
20230825,090600,38545320,5430,5460,5460,5420,3863
|
|
20230825,090500,17541730,5490,5490,5490,5490,21
|
|
20230825,090400,17426440,5490,5490,5490,5490,1
|
|
20230825,090300,17420950,5490,5490,5490,5490,50
|
|
20230825,090200,17146450,5490,5490,5490,5490,1
|
|
20230825,090100,17140960,5490,5470,5490,5470,1004
|
|
20230825,090000,11649000,5500,5500,5500,5500,2118
|