698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,203500,496514860,6900,6900,6900,6900,3724
|
|
20230825,203400,496514860,6900,6900,6900,6900,0
|
|
20230825,203300,496514860,6900,6900,6900,6900,0
|
|
20230825,203200,496514860,6900,6900,6900,6900,0
|
|
20230825,203100,496514860,6900,6900,6900,6900,0
|
|
20230825,203000,496514860,6900,6900,6900,6900,0
|
|
20230825,202900,496514860,6900,6900,6900,6900,0
|
|
20230825,202800,496514860,6900,6900,6900,6900,0
|
|
20230825,202700,496514860,6900,6900,6900,6900,0
|
|
20230825,202600,496514860,6900,6900,6900,6900,0
|
|
20230825,202500,496514860,6900,6900,6900,6900,0
|
|
20230825,202400,496514860,6900,6900,6900,6900,0
|
|
20230825,202300,496514860,6900,6900,6900,6900,0
|
|
20230825,202200,496514860,6900,6900,6900,6900,0
|
|
20230825,202100,496514860,6900,6900,6900,6900,0
|
|
20230825,202000,496514860,6900,6900,6900,6900,0
|
|
20230825,201900,496514860,6900,6900,6900,6900,0
|
|
20230825,201800,496514860,6900,6900,6900,6900,0
|
|
20230825,201700,496514860,6900,6900,6900,6900,0
|
|
20230825,201600,496514860,6900,6900,6900,6900,0
|
|
20230825,201500,496514860,6900,6900,6900,6900,0
|
|
20230825,201400,496514860,6900,6900,6900,6900,0
|
|
20230825,201300,496514860,6900,6900,6900,6900,0
|
|
20230825,201200,496514860,6900,6900,6900,6900,0
|
|
20230825,201100,496514860,6900,6900,6900,6900,0
|
|
20230825,201000,496514860,6900,6900,6900,6900,0
|
|
20230825,200900,496514860,6900,6900,6900,6900,0
|
|
20230825,200800,496514860,6900,6900,6900,6900,0
|
|
20230825,200700,496514860,6900,6900,6900,6900,0
|
|
20230825,200600,496514860,6900,6900,6900,6900,0
|
|
20230825,200500,496514860,6900,6900,6900,6900,3724
|
|
20230825,200400,496514860,6900,6900,6900,6900,0
|
|
20230825,200300,496514860,6900,6900,6900,6900,0
|
|
20230825,200200,496514860,6900,6900,6900,6900,0
|
|
20230825,200100,496514860,6900,6900,6900,6900,0
|
|
20230825,200000,496514860,6900,6900,6900,6900,0
|
|
20230825,195900,496514860,6900,6900,6900,6900,0
|
|
20230825,195800,496514860,6900,6900,6900,6900,0
|
|
20230825,195700,496514860,6900,6900,6900,6900,0
|
|
20230825,195600,496514860,6900,6900,6900,6900,0
|
|
20230825,195500,496514860,6900,6900,6900,6900,0
|
|
20230825,195400,496514860,6900,6900,6900,6900,0
|
|
20230825,195300,496514860,6900,6900,6900,6900,0
|
|
20230825,195200,496514860,6900,6900,6900,6900,0
|
|
20230825,195100,496514860,6900,6900,6900,6900,0
|
|
20230825,195000,496514860,6900,6900,6900,6900,0
|
|
20230825,194900,496514860,6900,6900,6900,6900,0
|
|
20230825,194800,496514860,6900,6900,6900,6900,0
|
|
20230825,194700,496514860,6900,6900,6900,6900,0
|
|
20230825,194600,496514860,6900,6900,6900,6900,0
|
|
20230825,194500,496514860,6900,6900,6900,6900,0
|
|
20230825,194400,496514860,6900,6900,6900,6900,0
|
|
20230825,194300,496514860,6900,6900,6900,6900,0
|
|
20230825,194200,496514860,6900,6900,6900,6900,0
|
|
20230825,194100,496514860,6900,6900,6900,6900,0
|
|
20230825,194000,496514860,6900,6900,6900,6900,0
|
|
20230825,193900,496514860,6900,6900,6900,6900,0
|
|
20230825,193800,496514860,6900,6900,6900,6900,0
|
|
20230825,193700,496514860,6900,6900,6900,6900,0
|
|
20230825,193600,496514860,6900,6900,6900,6900,0
|
|
20230825,193500,496514860,6900,6900,6900,6900,3724
|
|
20230825,193400,496514860,6900,6900,6900,6900,0
|
|
20230825,193300,496514860,6900,6900,6900,6900,0
|
|
20230825,193200,496514860,6900,6900,6900,6900,0
|
|
20230825,193100,496514860,6900,6900,6900,6900,0
|
|
20230825,193000,496514860,6900,6900,6900,6900,0
|
|
20230825,192900,496514860,6900,6900,6900,6900,0
|
|
20230825,192800,496514860,6900,6900,6900,6900,0
|
|
20230825,192700,496514860,6900,6900,6900,6900,0
|
|
20230825,192600,496514860,6900,6900,6900,6900,0
|
|
20230825,192500,496514860,6900,6900,6900,6900,0
|
|
20230825,192400,496514860,6900,6900,6900,6900,0
|
|
20230825,192300,496514860,6900,6900,6900,6900,0
|
|
20230825,192200,496514860,6900,6900,6900,6900,0
|
|
20230825,192100,496514860,6900,6900,6900,6900,0
|
|
20230825,192000,496514860,6900,6900,6900,6900,0
|
|
20230825,191900,496514860,6900,6900,6900,6900,0
|
|
20230825,191800,496514860,6900,6900,6900,6900,0
|
|
20230825,191700,496514860,6900,6900,6900,6900,0
|
|
20230825,191600,496514860,6900,6900,6900,6900,0
|
|
20230825,191500,496514860,6900,6900,6900,6900,0
|
|
20230825,191400,496514860,6900,6900,6900,6900,0
|
|
20230825,191300,496514860,6900,6900,6900,6900,0
|
|
20230825,191200,496514860,6900,6900,6900,6900,0
|
|
20230825,191100,496514860,6900,6900,6900,6900,0
|
|
20230825,191000,496514860,6900,6900,6900,6900,0
|
|
20230825,190900,496514860,6900,6900,6900,6900,0
|
|
20230825,190800,496514860,6900,6900,6900,6900,0
|
|
20230825,190700,496514860,6900,6900,6900,6900,0
|
|
20230825,190600,496514860,6900,6900,6900,6900,0
|
|
20230825,190500,496514860,6900,6900,6900,6900,3724
|
|
20230825,190400,496514860,6900,6900,6900,6900,0
|
|
20230825,190300,496514860,6900,6900,6900,6900,0
|
|
20230825,190200,496514860,6900,6900,6900,6900,0
|
|
20230825,190100,496514860,6900,6900,6900,6900,0
|
|
20230825,190000,496514860,6900,6900,6900,6900,0
|
|
20230825,185900,496514860,6900,6900,6900,6900,0
|
|
20230825,185800,496514860,6900,6900,6900,6900,0
|
|
20230825,185700,496514860,6900,6900,6900,6900,0
|
|
20230825,185600,496514860,6900,6900,6900,6900,0
|
|
20230825,185500,496514860,6900,6900,6900,6900,0
|
|
20230825,185400,496514860,6900,6900,6900,6900,0
|
|
20230825,185300,496514860,6900,6900,6900,6900,0
|
|
20230825,185200,496514860,6900,6900,6900,6900,0
|
|
20230825,185100,496514860,6900,6900,6900,6900,0
|
|
20230825,185000,496514860,6900,6900,6900,6900,0
|
|
20230825,184900,496514860,6900,6900,6900,6900,0
|
|
20230825,184800,496514860,6900,6900,6900,6900,0
|
|
20230825,184700,496514860,6900,6900,6900,6900,0
|
|
20230825,184600,496514860,6900,6900,6900,6900,0
|
|
20230825,184500,496514860,6900,6900,6900,6900,0
|
|
20230825,184400,496514860,6900,6900,6900,6900,0
|
|
20230825,184300,496514860,6900,6900,6900,6900,0
|
|
20230825,184200,496514860,6900,6900,6900,6900,0
|
|
20230825,184100,496514860,6900,6900,6900,6900,0
|
|
20230825,184000,496514860,6900,6900,6900,6900,0
|
|
20230825,183900,496514860,6900,6900,6900,6900,0
|
|
20230825,183800,496514860,6900,6900,6900,6900,0
|
|
20230825,183700,496514860,6900,6900,6900,6900,0
|
|
20230825,183600,496514860,6900,6900,6900,6900,0
|
|
20230825,183500,496514860,6900,6900,6900,6900,3724
|
|
20230825,183400,496514860,6900,6900,6900,6900,0
|
|
20230825,183300,496514860,6900,6900,6900,6900,0
|
|
20230825,183200,496514860,6900,6900,6900,6900,0
|
|
20230825,183100,496514860,6900,6900,6900,6900,0
|
|
20230825,183000,496514860,6900,6900,6900,6900,0
|
|
20230825,182900,496514860,6900,6900,6900,6900,0
|
|
20230825,182800,496514860,6900,6900,6900,6900,0
|
|
20230825,182700,496514860,6900,6900,6900,6900,0
|
|
20230825,182600,496514860,6900,6900,6900,6900,0
|
|
20230825,182500,496514860,6900,6900,6900,6900,0
|
|
20230825,182400,496514860,6900,6900,6900,6900,0
|
|
20230825,182300,496514860,6900,6900,6900,6900,0
|
|
20230825,182200,496514860,6900,6900,6900,6900,0
|
|
20230825,182100,496514860,6900,6900,6900,6900,0
|
|
20230825,182000,496514860,6900,6900,6900,6900,0
|
|
20230825,181900,496514860,6900,6900,6900,6900,0
|
|
20230825,181800,496514860,6900,6900,6900,6900,0
|
|
20230825,181700,496514860,6900,6900,6900,6900,0
|
|
20230825,181600,496514860,6900,6900,6900,6900,0
|
|
20230825,181500,496514860,6900,6900,6900,6900,0
|
|
20230825,181400,496514860,6900,6900,6900,6900,0
|
|
20230825,181300,496514860,6900,6900,6900,6900,0
|
|
20230825,181200,496514860,6900,6900,6900,6900,0
|
|
20230825,181100,496514860,6900,6900,6900,6900,0
|
|
20230825,181000,496514860,6900,6900,6900,6900,0
|
|
20230825,180900,496514860,6900,6900,6900,6900,0
|
|
20230825,180800,496514860,6900,6900,6900,6900,0
|
|
20230825,180700,496514860,6900,6900,6900,6900,0
|
|
20230825,180600,496514860,6900,6900,6900,6900,0
|
|
20230825,180500,496514860,6900,6900,6900,6900,3724
|
|
20230825,180400,496514860,6900,6900,6900,6900,0
|
|
20230825,180300,496514860,6900,6900,6900,6900,0
|
|
20230825,180200,496514860,6900,6900,6900,6900,0
|
|
20230825,180100,496514860,6900,6900,6900,6900,0
|
|
20230825,180000,496514860,6900,6900,6900,6900,0
|
|
20230825,175900,496514860,6900,6900,6900,6900,0
|
|
20230825,175800,496514860,6900,6900,6900,6900,0
|
|
20230825,175700,496514860,6900,6900,6900,6900,0
|
|
20230825,175600,496514860,6900,6900,6900,6900,0
|
|
20230825,175500,496514860,6900,6900,6900,6900,0
|
|
20230825,175400,496514860,6900,6900,6900,6900,0
|
|
20230825,175300,496514860,6900,6900,6900,6900,0
|
|
20230825,175200,496514860,6900,6900,6900,6900,0
|
|
20230825,175100,496514860,6900,6900,6900,6900,0
|
|
20230825,175000,496514860,6900,6900,6900,6900,0
|
|
20230825,174900,496514860,6900,6900,6900,6900,0
|
|
20230825,174800,496514860,6900,6900,6900,6900,0
|
|
20230825,174700,496514860,6900,6900,6900,6900,0
|
|
20230825,174600,496514860,6900,6900,6900,6900,0
|
|
20230825,174500,496514860,6900,6900,6900,6900,0
|
|
20230825,174400,496514860,6900,6900,6900,6900,0
|
|
20230825,174300,496514860,6900,6900,6900,6900,0
|
|
20230825,174200,496514860,6900,6900,6900,6900,0
|
|
20230825,174100,496514860,6900,6900,6900,6900,0
|
|
20230825,174000,496514860,6900,6900,6900,6900,0
|
|
20230825,173900,496514860,6900,6900,6900,6900,0
|
|
20230825,173800,496514860,6900,6900,6900,6900,0
|
|
20230825,173700,496514860,6900,6900,6900,6900,0
|
|
20230825,173600,496514860,6900,6900,6900,6900,0
|
|
20230825,173500,496514860,6900,6900,6900,6900,3724
|
|
20230825,173400,496514860,6900,6900,6900,6900,0
|
|
20230825,173300,496514860,6900,6900,6900,6900,0
|
|
20230825,173200,496514860,6900,6900,6900,6900,0
|
|
20230825,173100,496514860,6900,6900,6900,6900,0
|
|
20230825,173000,496514860,6900,6900,6900,6900,0
|
|
20230825,172900,496514860,6900,6900,6900,6900,0
|
|
20230825,172800,496514860,6900,6900,6900,6900,0
|
|
20230825,172700,496514860,6900,6900,6900,6900,0
|
|
20230825,172600,496514860,6900,6900,6900,6900,0
|
|
20230825,172500,496514860,6900,6900,6900,6900,0
|
|
20230825,172400,496514860,6900,6900,6900,6900,0
|
|
20230825,172300,496514860,6900,6900,6900,6900,0
|
|
20230825,172200,496514860,6900,6900,6900,6900,0
|
|
20230825,172100,496514860,6900,6900,6900,6900,0
|
|
20230825,172000,496514860,6900,6900,6900,6900,0
|
|
20230825,171900,496514860,6900,6900,6900,6900,0
|
|
20230825,171800,496514860,6900,6900,6900,6900,0
|
|
20230825,171700,496514860,6900,6900,6900,6900,0
|
|
20230825,171600,496514860,6900,6900,6900,6900,0
|
|
20230825,171500,496514860,6900,6900,6900,6900,0
|
|
20230825,171400,496514860,6900,6900,6900,6900,0
|
|
20230825,171300,496514860,6900,6900,6900,6900,0
|
|
20230825,171200,496514860,6900,6900,6900,6900,0
|
|
20230825,171100,496514860,6900,6900,6900,6900,0
|
|
20230825,171000,496514860,6900,6900,6900,6900,0
|
|
20230825,170900,496514860,6900,6900,6900,6900,0
|
|
20230825,170800,496514860,6900,6900,6900,6900,0
|
|
20230825,170700,496514860,6900,6900,6900,6900,0
|
|
20230825,170600,496514860,6900,6900,6900,6900,0
|
|
20230825,170500,496514860,6900,6900,6900,6900,3724
|
|
20230825,170400,496514860,6900,6900,6900,6900,0
|
|
20230825,170300,496514860,6900,6900,6900,6900,0
|
|
20230825,170200,496514860,6900,6900,6900,6900,0
|
|
20230825,170100,496514860,6900,6900,6900,6900,0
|
|
20230825,170000,496514860,6900,6900,6900,6900,0
|
|
20230825,165900,496514860,6900,6900,6900,6900,0
|
|
20230825,165800,496514860,6900,6900,6900,6900,0
|
|
20230825,165700,496514860,6900,6900,6900,6900,0
|
|
20230825,165600,496514860,6900,6900,6900,6900,0
|
|
20230825,165500,496514860,6900,6900,6900,6900,0
|
|
20230825,165400,496514860,6900,6900,6900,6900,0
|
|
20230825,165300,496514860,6900,6900,6900,6900,0
|
|
20230825,165200,496514860,6900,6900,6900,6900,0
|
|
20230825,165100,496514860,6900,6900,6900,6900,0
|
|
20230825,165000,496514860,6900,6900,6900,6900,0
|
|
20230825,164900,496514860,6900,6900,6900,6900,0
|
|
20230825,164800,496514860,6900,6900,6900,6900,0
|
|
20230825,164700,496514860,6900,6900,6900,6900,0
|
|
20230825,164600,496514860,6900,6900,6900,6900,0
|
|
20230825,164500,496514860,6900,6900,6900,6900,0
|
|
20230825,164400,496514860,6900,6900,6900,6900,0
|
|
20230825,164300,496514860,6900,6900,6900,6900,0
|
|
20230825,164200,496514860,6900,6900,6900,6900,0
|
|
20230825,164100,496514860,6900,6900,6900,6900,0
|
|
20230825,164000,496514860,6900,6900,6900,6900,0
|
|
20230825,163900,496514860,6900,6900,6900,6900,0
|
|
20230825,163800,496514860,6900,6900,6900,6900,0
|
|
20230825,163700,496514860,6900,6900,6900,6900,0
|
|
20230825,163600,496514860,6900,6900,6900,6900,0
|
|
20230825,163500,496514860,6900,6900,6900,6900,3724
|
|
20230825,163400,496514860,6900,6900,6900,6900,0
|
|
20230825,163300,496514860,6900,6900,6900,6900,0
|
|
20230825,163200,496514860,6900,6900,6900,6900,0
|
|
20230825,163100,496514860,6900,6900,6900,6900,0
|
|
20230825,163000,496514860,6900,6900,6900,6900,0
|
|
20230825,162900,496514860,6900,6900,6900,6900,0
|
|
20230825,162800,496514860,6900,6900,6900,6900,0
|
|
20230825,162700,496514860,6900,6900,6900,6900,0
|
|
20230825,162600,496514860,6900,6900,6900,6900,0
|
|
20230825,162500,496514860,6900,6900,6900,6900,0
|
|
20230825,162400,496514860,6900,6900,6900,6900,0
|
|
20230825,162300,496514860,6900,6900,6900,6900,0
|
|
20230825,162200,496514860,6900,6900,6900,6900,0
|
|
20230825,162100,496514860,6900,6900,6900,6900,0
|
|
20230825,162000,496514860,6900,6900,6900,6900,0
|
|
20230825,161900,496514860,6900,6900,6900,6900,0
|
|
20230825,161800,496514860,6900,6900,6900,6900,0
|
|
20230825,161700,496514860,6900,6900,6900,6900,0
|
|
20230825,161600,496514860,6900,6900,6900,6900,0
|
|
20230825,161500,496514860,6900,6900,6900,6900,0
|
|
20230825,161400,496514860,6900,6900,6900,6900,0
|
|
20230825,161300,496514860,6900,6900,6900,6900,0
|
|
20230825,161200,496514860,6900,6900,6900,6900,0
|
|
20230825,161100,496514860,6900,6900,6900,6900,0
|
|
20230825,161000,496514860,6900,6900,6900,6900,0
|
|
20230825,160900,496514860,6900,6900,6900,6900,0
|
|
20230825,160800,496514860,6900,6900,6900,6900,0
|
|
20230825,160700,496514860,6900,6900,6900,6900,0
|
|
20230825,160600,496514860,6900,6900,6900,6900,0
|
|
20230825,160500,496514860,6900,6900,6900,6900,3724
|
|
20230825,160400,496514860,6900,6900,6900,6900,0
|
|
20230825,160300,496514860,6900,6900,6900,6900,0
|
|
20230825,160200,496514860,6900,6900,6900,6900,0
|
|
20230825,160100,496514860,6900,6900,6900,6900,0
|
|
20230825,160000,496514860,6900,6900,6900,6900,0
|
|
20230825,155900,496514860,6900,6900,6900,6900,0
|
|
20230825,155800,496514860,6900,6900,6900,6900,0
|
|
20230825,155700,496514860,6900,6900,6900,6900,0
|
|
20230825,155600,496514860,6900,6900,6900,6900,0
|
|
20230825,155500,496514860,6900,6900,6900,6900,0
|
|
20230825,155400,496514860,6900,6900,6900,6900,0
|
|
20230825,155300,496514860,6900,6900,6900,6900,0
|
|
20230825,155200,496514860,6900,6900,6900,6900,0
|
|
20230825,155100,496514860,6900,6900,6900,6900,0
|
|
20230825,155000,496514860,6900,6900,6900,6900,0
|
|
20230825,154900,496514860,6900,6900,6900,6900,0
|
|
20230825,154800,496514860,6900,6900,6900,6900,0
|
|
20230825,154700,496514860,6900,6900,6900,6900,0
|
|
20230825,154600,496514860,6900,6900,6900,6900,0
|
|
20230825,154500,496514860,6900,6900,6900,6900,0
|
|
20230825,154400,496514860,6900,6900,6900,6900,0
|
|
20230825,154300,496514860,6900,6900,6900,6900,0
|
|
20230825,154200,496514860,6900,6900,6900,6900,0
|
|
20230825,154100,496514860,6900,6900,6900,6900,0
|
|
20230825,154000,496514860,6900,6900,6900,6900,0
|
|
20230825,153900,496514860,6900,6900,6900,6900,0
|
|
20230825,153800,496514860,6900,6900,6900,6900,0
|
|
20230825,153700,496514860,6900,6900,6900,6900,0
|
|
20230825,153600,496514860,6900,6900,6900,6900,0
|
|
20230825,153500,496514860,6900,6900,6900,6900,3724
|
|
20230825,153400,496514860,6900,6900,6900,6900,0
|
|
20230825,153300,496514860,6900,6900,6900,6900,0
|
|
20230825,153200,496514860,6900,6900,6900,6900,0
|
|
20230825,153100,496514860,6900,6900,6900,6900,0
|
|
20230825,153000,496514860,6900,6900,6900,6900,3724
|
|
20230825,152900,470819260,6920,6920,6920,6920,0
|
|
20230825,152800,470819260,6920,6920,6920,6920,0
|
|
20230825,152700,470819260,6920,6920,6920,6920,0
|
|
20230825,152600,470819260,6920,6920,6920,6920,0
|
|
20230825,152500,470819260,6920,6920,6920,6920,0
|
|
20230825,152400,470819260,6920,6920,6920,6920,0
|
|
20230825,152300,470819260,6920,6920,6920,6920,0
|
|
20230825,152200,470819260,6920,6920,6920,6920,0
|
|
20230825,152100,470819260,6920,6920,6920,6920,0
|
|
20230825,152000,470819260,6920,6920,6920,6920,0
|
|
20230825,151900,470819260,6920,6950,6950,6920,49
|
|
20230825,151800,470480150,6950,6920,6950,6920,36
|
|
20230825,151700,470231000,6920,6920,6920,6920,41
|
|
20230825,151600,469947280,6920,6930,6960,6920,77
|
|
20230825,151500,469414390,6920,6920,6920,6920,1
|
|
20230825,151400,469407470,6970,6970,6970,6970,0
|
|
20230825,151300,469407470,6970,6970,6970,6970,0
|
|
20230825,151200,469407470,6970,6970,6970,6970,17
|
|
20230825,151100,469288980,6950,6950,6950,6950,144
|
|
20230825,151000,468288180,6940,6940,6940,6940,17
|
|
20230825,150900,468170200,6940,6940,6940,6940,43
|
|
20230825,150800,467871780,6950,6950,6950,6950,1
|
|
20230825,150700,467864830,6900,6930,6930,6900,638
|
|
20230825,150600,463454620,6910,6910,6910,6910,0
|
|
20230825,150500,463454620,6910,6910,6910,6910,60
|
|
20230825,150400,463040020,6910,6910,6910,6910,30
|
|
20230825,150300,462832720,6910,6910,6910,6910,93
|
|
20230825,150200,462190090,6910,6910,6910,6910,69
|
|
20230825,150100,461713300,6900,6900,6900,6900,0
|
|
20230825,150000,461713300,6900,6900,6900,6900,0
|
|
20230825,145900,461713300,6900,6920,6920,6900,100
|
|
20230825,145800,461023200,6920,6920,6920,6920,1
|
|
20230825,145700,461016280,6970,6970,6970,6970,1
|
|
20230825,145600,461009310,6910,6960,6960,6910,547
|
|
20230825,145500,457205590,6960,6920,6960,6920,366
|
|
20230825,145400,454658830,6900,6900,6900,6900,0
|
|
20230825,145300,454658830,6900,6900,6900,6900,0
|
|
20230825,145200,454658830,6900,6900,6900,6900,0
|
|
20230825,145100,454658830,6900,6900,6900,6900,0
|
|
20230825,145000,454658830,6900,6900,6900,6900,0
|
|
20230825,144900,454658830,6900,6920,6920,6900,474
|
|
20230825,144800,451387670,6910,6920,6920,6910,11
|
|
20230825,144700,451311620,6910,6900,6910,6900,801
|
|
20230825,144600,445784710,6900,6900,6900,6900,0
|
|
20230825,144500,445784710,6900,6900,6900,6900,0
|
|
20230825,144400,445784710,6900,6900,6900,6900,0
|
|
20230825,144300,445784710,6900,6900,6900,6900,0
|
|
20230825,144200,445784710,6900,6910,6910,6900,1260
|
|
20230825,144100,437090180,6910,6910,6910,6910,50
|
|
20230825,144000,436744680,6910,6910,6910,6910,35
|
|
20230825,143900,436502830,6900,6900,6900,6900,1
|
|
20230825,143800,436495930,6900,6910,6910,6900,6
|
|
20230825,143700,436454480,6910,6910,6910,6910,6
|
|
20230825,143600,436413020,6910,6920,6920,6910,630
|
|
20230825,143500,432059690,6920,6920,6920,6920,2
|
|
20230825,143400,432045850,6910,6910,6910,6910,0
|
|
20230825,143300,432045850,6910,6930,6930,6910,616
|
|
20230825,143200,427785140,6960,6960,6960,6960,0
|
|
20230825,143100,427785140,6960,6960,6960,6960,0
|
|
20230825,143000,427785140,6960,6960,6960,6960,1
|
|
20230825,142900,427778180,6970,6970,6970,6970,0
|
|
20230825,142800,427778180,6970,6970,6970,6970,0
|
|
20230825,142700,427778180,6970,6970,6970,6970,1
|
|
20230825,142600,427771210,6920,6920,6920,6920,0
|
|
20230825,142500,427771210,6920,6920,6970,6920,535
|
|
20230825,142400,424068840,6920,6920,6920,6920,0
|
|
20230825,142300,424068840,6920,6920,6920,6920,0
|
|
20230825,142200,424068840,6920,6920,6920,6920,1
|
|
20230825,142100,424061920,6920,6920,6920,6920,0
|
|
20230825,142000,424061920,6920,6920,6920,6920,13
|
|
20230825,141900,423971960,6920,6920,6920,6920,0
|
|
20230825,141800,423971960,6920,6920,6920,6920,0
|
|
20230825,141700,423971960,6920,6920,6920,6920,0
|
|
20230825,141600,423971960,6920,6920,6920,6920,10
|
|
20230825,141500,423902760,6930,6930,6930,6930,1
|
|
20230825,141400,423895830,6920,6920,6920,6920,0
|
|
20230825,141300,423895830,6920,6920,6920,6920,0
|
|
20230825,141200,423895830,6920,6920,6920,6920,0
|
|
20230825,141100,423895830,6920,6920,6920,6920,80
|
|
20230825,141000,423342230,6920,6920,6920,6920,0
|
|
20230825,140900,423342230,6920,6920,6920,6920,0
|
|
20230825,140800,423342230,6920,6920,6920,6920,9
|
|
20230825,140700,423279950,6930,6930,6930,6930,5
|
|
20230825,140600,423245300,6930,6930,6930,6930,3
|
|
20230825,140500,423224510,6930,6930,6930,6930,0
|
|
20230825,140400,423224510,6930,6930,6930,6930,1
|
|
20230825,140300,423217580,6930,6930,6930,6930,0
|
|
20230825,140200,423217580,6930,6930,6930,6930,0
|
|
20230825,140100,423217580,6930,6930,6930,6930,8
|
|
20230825,140000,423162140,6930,6920,6930,6920,36
|
|
20230825,135900,422913010,6920,6920,6920,6920,1
|
|
20230825,135800,422906090,6930,6930,6930,6930,1
|
|
20230825,135700,422899160,6920,6920,6920,6920,50
|
|
20230825,135600,422553160,6920,6920,6920,6920,0
|
|
20230825,135500,422553160,6920,6920,6920,6920,0
|
|
20230825,135400,422553160,6920,6920,6920,6920,101
|
|
20230825,135300,421854240,6930,6930,6930,6920,124
|
|
20230825,135200,420995190,6960,6960,6960,6960,1
|
|
20230825,135100,420988230,6960,6960,6960,6960,0
|
|
20230825,135000,420988230,6960,6960,6960,6960,5
|
|
20230825,134900,420953430,6960,6960,6960,6960,1
|
|
20230825,134800,420946470,6960,6960,6960,6960,5
|
|
20230825,134700,420911670,6960,6960,6960,6960,5
|
|
20230825,134600,420876870,6970,6970,6970,6970,31
|
|
20230825,134500,420660800,6970,6990,6990,6970,58
|
|
20230825,134400,420255830,6990,7000,7000,6990,45
|
|
20230825,134300,419941270,7000,7000,7000,7000,0
|
|
20230825,134200,419941270,7000,7000,7000,7000,0
|
|
20230825,134100,419941270,7000,7000,7000,7000,0
|
|
20230825,134000,419941270,7000,7000,7000,7000,0
|
|
20230825,133900,419941270,7000,7000,7000,7000,0
|
|
20230825,133800,419941270,7000,7000,7040,7000,552
|
|
20230825,133700,416063000,7000,7000,7000,7000,0
|
|
20230825,133600,416063000,7000,7000,7000,7000,0
|
|
20230825,133500,416063000,7000,7000,7000,7000,2
|
|
20230825,133400,416049000,7000,7000,7000,7000,120
|
|
20230825,133300,415209000,7030,7030,7030,7030,0
|
|
20230825,133200,415209000,7030,7030,7030,7030,1
|
|
20230825,133100,415201970,7030,6970,7030,6970,23
|
|
20230825,133000,415041410,6970,6970,6970,6970,34
|
|
20230825,132900,414804430,6970,6970,6970,6970,1
|
|
20230825,132800,414797460,6970,6970,6970,6970,116
|
|
20230825,132700,413988940,6970,6970,6970,6970,4
|
|
20230825,132600,413961060,6970,6970,6970,6970,0
|
|
20230825,132500,413961060,6970,6970,6970,6970,0
|
|
20230825,132400,413961060,6970,6970,6970,6970,0
|
|
20230825,132300,413961060,6970,6970,6970,6970,0
|
|
20230825,132200,413961060,6970,6970,6970,6970,0
|
|
20230825,132100,413961060,6970,6970,6970,6970,0
|
|
20230825,132000,413961060,6970,6970,6970,6970,0
|
|
20230825,131900,413961060,6970,6970,6970,6970,0
|
|
20230825,131800,413961060,6970,6970,6970,6970,50
|
|
20230825,131700,413612560,6970,6970,6970,6970,2
|
|
20230825,131600,413598620,6970,6970,6970,6970,0
|
|
20230825,131500,413598620,6970,6960,6970,6960,195
|
|
20230825,131400,412239650,6940,6940,6940,6940,49
|
|
20230825,131300,411899590,6930,6910,6930,6910,23
|
|
20230825,131200,411740280,6910,6910,6910,6910,4
|
|
20230825,131100,411712640,6930,6930,6930,6930,0
|
|
20230825,131000,411712640,6930,6930,6930,6930,2
|
|
20230825,130900,411698780,6930,6930,6930,6930,0
|
|
20230825,130800,411698780,6930,6930,6930,6930,0
|
|
20230825,130700,411698780,6930,6930,6930,6930,0
|
|
20230825,130600,411698780,6930,6930,6930,6930,0
|
|
20230825,130500,411698780,6930,6930,6930,6930,0
|
|
20230825,130400,411698780,6930,6930,6930,6930,0
|
|
20230825,130300,411698780,6930,6930,6930,6930,0
|
|
20230825,130200,411698780,6930,6930,6930,6930,3
|
|
20230825,130100,411677990,6900,6900,6900,6900,0
|
|
20230825,130000,411677990,6900,6900,6900,6900,3
|
|
20230825,125900,411657290,6900,6900,6900,6900,8
|
|
20230825,125800,411602090,6890,6890,6890,6890,13
|
|
20230825,125700,411512520,6900,6900,6900,6900,1
|
|
20230825,125600,411505620,6930,6930,6930,6930,0
|
|
20230825,125500,411505620,6930,6930,6930,6930,0
|
|
20230825,125400,411505620,6930,6930,6930,6930,3
|
|
20230825,125300,411484830,6930,6930,6930,6930,0
|
|
20230825,125200,411484830,6930,6930,6930,6930,0
|
|
20230825,125100,411484830,6930,6930,6930,6930,12
|
|
20230825,125000,411401670,6930,6930,6930,6930,0
|
|
20230825,124900,411401670,6930,6930,6930,6930,0
|
|
20230825,124800,411401670,6930,6930,6930,6930,0
|
|
20230825,124700,411401670,6930,6930,6930,6930,10
|
|
20230825,124600,411332370,6900,6900,6900,6900,0
|
|
20230825,124500,411332370,6900,6920,6920,6890,150
|
|
20230825,124400,410298110,6930,6930,6930,6930,30
|
|
20230825,124300,410090210,6900,6900,6900,6900,0
|
|
20230825,124200,410090210,6900,6900,6900,6900,0
|
|
20230825,124100,410090210,6900,6900,6900,6900,10
|
|
20230825,124000,410021210,6930,6920,6930,6920,25
|
|
20230825,123900,409848190,6930,6930,6930,6930,4
|
|
20230825,123800,409820470,6930,6930,6930,6930,1
|
|
20230825,123700,409813540,6930,6930,6930,6930,40
|
|
20230825,123600,409536340,6930,6930,6930,6930,0
|
|
20230825,123500,409536340,6930,6930,6930,6930,0
|
|
20230825,123400,409536340,6930,6930,6930,6930,3
|
|
20230825,123300,409515550,6930,6930,6930,6930,0
|
|
20230825,123200,409515550,6930,6930,6930,6930,0
|
|
20230825,123100,409515550,6930,6930,6930,6930,0
|
|
20230825,123000,409515550,6930,6930,6930,6930,0
|
|
20230825,122900,409515550,6930,6930,6930,6930,43
|
|
20230825,122800,409217560,6930,6930,6930,6930,67
|
|
20230825,122700,408753250,6930,6930,6930,6930,0
|
|
20230825,122600,408753250,6930,6890,6930,6890,11
|
|
20230825,122500,408677100,6880,6880,6880,6880,0
|
|
20230825,122400,408677100,6880,6880,6880,6880,0
|
|
20230825,122300,408677100,6880,6890,6890,6880,89
|
|
20230825,122200,408064060,6900,6920,6920,6900,1967
|
|
20230825,122100,394487670,6970,6970,6970,6970,1
|
|
20230825,122000,394480700,6920,6920,6920,6920,0
|
|
20230825,121900,394480700,6920,6920,6920,6920,10
|
|
20230825,121800,394411500,6930,6930,6930,6930,0
|
|
20230825,121700,394411500,6930,6930,6930,6930,0
|
|
20230825,121600,394411500,6930,6930,6930,6930,0
|
|
20230825,121500,394411500,6930,6930,6930,6930,0
|
|
20230825,121400,394411500,6930,6930,6930,6930,0
|
|
20230825,121300,394411500,6930,6930,6930,6930,0
|
|
20230825,121200,394411500,6930,6920,6930,6920,72
|
|
20230825,121100,393913130,6920,6900,6920,6900,18
|
|
20230825,121000,393788590,6910,6910,6920,6900,41
|
|
20230825,120900,393505280,6910,6930,6960,6910,1924
|
|
20230825,120800,380203220,6920,6920,6920,6920,1
|
|
20230825,120700,380196300,6930,6930,6930,6930,20
|
|
20230825,120600,380057700,6930,6930,6930,6930,13
|
|
20230825,120500,379967610,6930,6930,6930,6930,47
|
|
20230825,120400,379641900,6930,6930,6930,6930,0
|
|
20230825,120300,379641900,6930,6930,6930,6930,347
|
|
20230825,120200,377237190,6920,6970,6970,6920,500
|
|
20230825,120100,373774090,6980,6980,6980,6980,0
|
|
20230825,120000,373774090,6980,6980,6980,6980,1
|
|
20230825,115900,373767110,6970,6970,6970,6970,0
|
|
20230825,115800,373767110,6970,6970,6970,6970,0
|
|
20230825,115700,373767110,6970,6970,6970,6970,0
|
|
20230825,115600,373767110,6970,6970,6970,6970,0
|
|
20230825,115500,373767110,6970,6970,6970,6970,0
|
|
20230825,115400,373767110,6970,6970,6970,6970,0
|
|
20230825,115300,373767110,6970,6970,6970,6970,0
|
|
20230825,115200,373767110,6970,6970,6970,6970,140
|
|
20230825,115100,372791310,6970,6970,6970,6970,0
|
|
20230825,115000,372791310,6970,6970,6970,6970,0
|
|
20230825,114900,372791310,6970,6970,6970,6970,0
|
|
20230825,114800,372791310,6970,6970,6970,6970,0
|
|
20230825,114700,372791310,6970,6970,6970,6970,0
|
|
20230825,114600,372791310,6970,6970,6970,6970,0
|
|
20230825,114500,372791310,6970,6970,6970,6970,0
|
|
20230825,114400,372791310,6970,6970,6970,6970,0
|
|
20230825,114300,372791310,6970,6960,6970,6960,2
|
|
20230825,114200,372777380,6950,6970,6980,6950,113
|
|
20230825,114100,371989520,6970,6970,6970,6970,0
|
|
20230825,114000,371989520,6970,6970,6970,6970,0
|
|
20230825,113900,371989520,6970,6970,6970,6970,3
|
|
20230825,113800,371968610,6960,6960,6960,6960,0
|
|
20230825,113700,371968610,6960,6960,6960,6960,0
|
|
20230825,113600,371968610,6960,6960,6960,6960,18
|
|
20230825,113500,371843330,6970,6970,6970,6970,1
|
|
20230825,113400,371836360,6970,6970,6970,6970,5
|
|
20230825,113300,371801510,6970,6970,6970,6970,0
|
|
20230825,113200,371801510,6970,6970,6970,6970,1
|
|
20230825,113100,371794540,6980,6980,6980,6980,2
|
|
20230825,113000,371780580,6970,6970,6970,6970,3
|
|
20230825,112900,371759670,6970,6970,6970,6970,4
|
|
20230825,112800,371731790,6970,6970,6970,6970,0
|
|
20230825,112700,371731790,6970,6970,6970,6970,0
|
|
20230825,112600,371731790,6970,6960,6970,6960,7
|
|
20230825,112500,371683060,6950,6950,6950,6950,38
|
|
20230825,112400,371418960,6950,6950,6950,6950,68
|
|
20230825,112300,370946360,6950,6950,6950,6950,0
|
|
20230825,112200,370946360,6950,6950,6950,6950,0
|
|
20230825,112100,370946360,6950,6950,6950,6950,3
|
|
20230825,112000,370925510,6920,6940,6940,6920,119
|
|
20230825,111900,370101650,6920,6950,6950,6920,123
|
|
20230825,111800,369248710,6950,6950,6950,6950,104
|
|
20230825,111700,368525910,6950,6950,6950,6950,17
|
|
20230825,111600,368407760,6950,6950,6950,6950,1
|
|
20230825,111500,368400810,6940,6950,6950,6930,274
|
|
20230825,111400,366500430,6960,6950,6960,6950,32
|
|
20230825,111300,366278020,6950,6950,6950,6950,0
|
|
20230825,111200,366278020,6950,6950,6950,6950,0
|
|
20230825,111100,366278020,6950,6950,6950,6950,17
|
|
20230825,111000,366159870,6950,6950,6950,6950,5
|
|
20230825,110900,366125120,6950,6950,6950,6950,0
|
|
20230825,110800,366125120,6950,6950,6950,6950,2
|
|
20230825,110700,366111220,6950,6950,6950,6950,7
|
|
20230825,110600,366062570,6950,6930,6950,6930,27
|
|
20230825,110500,365875200,6950,6920,6950,6920,9
|
|
20230825,110400,365812770,6950,6960,6960,6920,45
|
|
20230825,110300,365500090,6970,6970,6970,6970,20
|
|
20230825,110200,365360690,6950,6950,6960,6950,3
|
|
20230825,110100,365339830,6950,6970,6970,6950,30
|
|
20230825,110000,365131290,6960,6960,6960,6960,216
|
|
20230825,105900,363627930,6980,6990,6990,6980,124
|
|
20230825,105800,362762400,6980,6980,6980,6980,0
|
|
20230825,105700,362762400,6980,6970,6980,6950,35
|
|
20230825,105600,362518360,6980,6980,6980,6980,1
|
|
20230825,105500,362511380,6980,6980,6980,6980,7
|
|
20230825,105400,362462520,6950,6950,6950,6950,0
|
|
20230825,105300,362462520,6950,6980,6980,6950,45
|
|
20230825,105200,362149560,6950,6950,6950,6950,61
|
|
20230825,105100,361725610,6950,6950,6950,6950,4
|
|
20230825,105000,361697810,6960,6960,6960,6960,2
|
|
20230825,104900,361683890,6960,6960,6960,6960,72
|
|
20230825,104800,361182770,6960,6920,6960,6910,11
|
|
20230825,104700,361106660,6960,6960,6960,6960,0
|
|
20230825,104600,361106660,6960,6950,6960,6910,379
|
|
20230825,104500,358477160,6960,6960,6960,6960,6
|
|
20230825,104400,358435400,6950,6950,6950,6950,98
|
|
20230825,104300,357754300,6950,6950,6950,6950,0
|
|
20230825,104200,357754300,6950,6960,6960,6950,2
|
|
20230825,104100,357740390,6960,6950,6960,6950,21
|
|
20230825,104000,357594430,6960,6960,6960,6960,0
|
|
20230825,103900,357594430,6960,6960,6960,6960,3
|
|
20230825,103800,357573550,6960,6960,6960,6950,117
|
|
20230825,103700,356760330,6960,6970,6970,6960,686
|
|
20230825,103600,351983710,6980,7000,7000,6980,97
|
|
20230825,103500,351306230,7010,7030,7040,7010,14
|
|
20230825,103400,351207860,7030,7030,7030,7030,3
|
|
20230825,103300,351186770,7030,7030,7030,7030,0
|
|
20230825,103200,351186770,7030,7030,7030,7030,3
|
|
20230825,103100,351165680,7030,7030,7030,7030,2
|
|
20230825,103000,351151620,7040,7040,7040,7040,0
|
|
20230825,102900,351151620,7040,7040,7040,7040,1
|
|
20230825,102800,351144580,7040,7040,7040,7040,1
|
|
20230825,102700,351137540,6990,6990,6990,6990,2
|
|
20230825,102600,351123560,6990,7040,7040,6990,2
|
|
20230825,102500,351109530,6980,6980,6980,6980,0
|
|
20230825,102400,351109530,6980,6980,6980,6980,0
|
|
20230825,102300,351109530,6980,6980,6980,6980,1
|
|
20230825,102200,351102550,7040,7040,7040,7040,1
|
|
20230825,102100,351095510,6980,6980,6980,6980,0
|
|
20230825,102000,351095510,6980,6980,6980,6980,6
|
|
20230825,101900,351053630,6960,6960,6960,6960,69
|
|
20230825,101800,350573390,6970,6970,6970,6970,6
|
|
20230825,101700,350531570,6980,6980,6980,6980,0
|
|
20230825,101600,350531570,6980,7050,7050,6980,34
|
|
20230825,101500,350292850,7050,7010,7050,6960,567
|
|
20230825,101400,346334940,7010,7000,7010,7000,193
|
|
20230825,101300,344982020,7010,7010,7010,7010,0
|
|
20230825,101200,344982020,7010,7010,7010,7010,0
|
|
20230825,101100,344982020,7010,6980,7010,6970,520
|
|
20230825,101000,341356780,7010,6970,7010,6970,495
|
|
20230825,100900,337906230,6970,6970,6970,6970,0
|
|
20230825,100800,337906230,6970,6970,6970,6970,0
|
|
20230825,100700,337906230,6970,6980,6980,6970,1031
|
|
20230825,100600,330713310,6980,6980,6980,6980,20
|
|
20230825,100500,330573710,6960,6960,6960,6960,0
|
|
20230825,100400,330573710,6960,6980,6980,6960,150
|
|
20230825,100300,329528820,6980,6980,6980,6980,69
|
|
20230825,100200,329047200,6980,6980,6980,6980,82
|
|
20230825,100100,328474840,6960,6960,6960,6960,0
|
|
20230825,100000,328474840,6960,6960,6960,6960,0
|
|
20230825,095900,328474840,6960,6970,6970,6960,168
|
|
20230825,095800,327304270,6970,6970,6970,6970,40
|
|
20230825,095700,327025470,6980,6980,6980,6980,8
|
|
20230825,095600,326969630,6980,6980,6980,6980,10
|
|
20230825,095500,326899830,6980,6960,6980,6960,306
|
|
20230825,095400,324769770,6960,6970,6970,6960,181
|
|
20230825,095300,323509810,6970,6970,6970,6970,697
|
|
20230825,095200,318651720,6970,6990,6990,6970,239
|
|
20230825,095100,316983500,6990,7030,7030,6990,193
|
|
20230825,095000,315633230,6990,7000,7000,6990,73
|
|
20230825,094900,315122730,7000,7020,7020,6990,1258
|
|
20230825,094800,306320290,7060,7020,7060,7020,71
|
|
20230825,094700,305821490,7030,7030,7030,7030,0
|
|
20230825,094600,305821490,7030,7030,7030,7030,0
|
|
20230825,094500,305821490,7030,7070,7070,7030,13
|
|
20230825,094400,305729980,7070,7070,7070,7070,0
|
|
20230825,094300,305729980,7070,7070,7070,7070,0
|
|
20230825,094200,305729980,7070,7070,7070,7070,242
|
|
20230825,094100,304019040,7070,7060,7070,7060,258
|
|
20230825,094000,302194990,7070,7070,7070,7070,0
|
|
20230825,093900,302194990,7070,7070,7070,7070,20
|
|
20230825,093800,302053590,7070,7070,7070,7070,12
|
|
20230825,093700,301968750,7070,7060,7070,7050,451
|
|
20230825,093600,298785580,7070,7070,7070,7070,1
|
|
20230825,093500,298778510,7070,7070,7080,7070,60
|
|
20230825,093400,298353790,7080,7000,7080,6990,852
|
|
20230825,093300,292354170,6990,6990,6990,6990,0
|
|
20230825,093200,292354170,6990,6990,7000,6990,641
|
|
20230825,093100,287873370,7000,7030,7030,7000,263
|
|
20230825,093000,286031030,7060,7060,7060,7060,0
|
|
20230825,092900,286031030,7060,7050,7060,7050,437
|
|
20230825,092800,282946440,7060,7050,7060,7050,323
|
|
20230825,092700,280668060,7050,7020,7050,7020,54
|
|
20230825,092600,280287480,7020,7020,7020,7020,128
|
|
20230825,092500,279388920,6960,6970,7070,6960,444
|
|
20230825,092400,276289670,6930,7120,7120,6930,2465
|
|
20230825,092300,258899530,7130,7130,7130,7120,327
|
|
20230825,092200,256568270,7130,7130,7130,7130,470
|
|
20230825,092100,253217170,7140,7140,7140,7140,81
|
|
20230825,092000,252638830,7120,7150,7150,7120,410
|
|
20230825,091900,249711240,7180,7130,7180,7100,857
|
|
20230825,091800,243620170,7110,7170,7180,7110,1135
|
|
20230825,091700,235498350,7200,7180,7270,7150,4906
|
|
20230825,091600,200016630,7230,7070,7240,7070,4444
|
|
20230825,091500,167923220,7270,7270,7270,7270,2112
|
|
20230825,091400,152568980,7270,7270,7270,7270,0
|
|
20230825,091300,152568980,7270,6850,7270,6850,2469
|
|
20230825,091200,135206180,6850,6860,6860,6850,33
|
|
20230825,091100,134980070,6860,6860,6860,6840,158
|
|
20230825,091000,133896640,6830,6840,6840,6830,234
|
|
20230825,090900,132296850,6840,6840,6860,6830,4629
|
|
20230825,090800,100633280,6840,6830,6890,6830,425
|
|
20230825,090700,97724640,6830,6890,6910,6830,2250
|
|
20230825,090600,82278400,6950,6880,6950,6880,216
|
|
20230825,090500,80790130,6890,6860,6950,6860,844
|
|
20230825,090400,74937910,6850,6960,6960,6850,2426
|
|
20230825,090300,58185630,6960,7000,7000,6960,150
|
|
20230825,090200,57138830,7000,7020,7110,6950,2647
|
|
20230825,090100,38685360,7030,7040,7090,7030,1005
|
|
20230825,090000,31615190,7040,7110,7110,7040,4455
|