576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,183300,52587695810,3455,3455,3455,3455,337770
|
|
20230825,183200,52587695810,3455,3455,3455,3455,0
|
|
20230825,183100,52587695810,3455,3455,3455,3455,0
|
|
20230825,183000,52587695810,3455,3455,3455,3455,0
|
|
20230825,182900,52587695810,3455,3455,3455,3455,0
|
|
20230825,182800,52587695810,3455,3455,3455,3455,0
|
|
20230825,182700,52587695810,3455,3455,3455,3455,0
|
|
20230825,182600,52587695810,3455,3455,3455,3455,0
|
|
20230825,182500,52587695810,3455,3455,3455,3455,0
|
|
20230825,182400,52587695810,3455,3455,3455,3455,0
|
|
20230825,182300,52587695810,3455,3455,3455,3455,0
|
|
20230825,182200,52587695810,3455,3455,3455,3455,0
|
|
20230825,182100,52587695810,3455,3455,3455,3455,0
|
|
20230825,182000,52587695810,3455,3455,3455,3455,0
|
|
20230825,181900,52587695810,3455,3455,3455,3455,0
|
|
20230825,181800,52587695810,3455,3455,3455,3455,0
|
|
20230825,181700,52587695810,3455,3455,3455,3455,0
|
|
20230825,181600,52587695810,3455,3455,3455,3455,0
|
|
20230825,181500,52587695810,3455,3455,3455,3455,0
|
|
20230825,181400,52587695810,3455,3455,3455,3455,0
|
|
20230825,181300,52587695810,3455,3455,3455,3455,0
|
|
20230825,181200,52587695810,3455,3455,3455,3455,0
|
|
20230825,181100,52587695810,3455,3455,3455,3455,0
|
|
20230825,181000,52587695810,3455,3455,3455,3455,0
|
|
20230825,180900,52587695810,3455,3455,3455,3455,0
|
|
20230825,180800,52587695810,3455,3455,3455,3455,0
|
|
20230825,180700,52587695810,3455,3455,3455,3455,0
|
|
20230825,180600,52587695810,3455,3455,3455,3455,0
|
|
20230825,180500,52587695810,3455,3455,3455,3455,0
|
|
20230825,180400,52587695810,3455,3455,3455,3455,0
|
|
20230825,180300,52587695810,3455,3455,3455,3455,337770
|
|
20230825,180200,52587695810,3455,3455,3455,3455,0
|
|
20230825,180100,52587695810,3455,3455,3455,3455,0
|
|
20230825,180000,52587695810,3455,3455,3455,3455,0
|
|
20230825,175900,52587695810,3455,3455,3455,3455,0
|
|
20230825,175800,52587695810,3455,3455,3455,3455,0
|
|
20230825,175700,52587695810,3455,3455,3455,3455,0
|
|
20230825,175600,52587695810,3455,3455,3455,3455,0
|
|
20230825,175500,52587695810,3455,3455,3455,3455,0
|
|
20230825,175400,52587695810,3455,3455,3455,3455,0
|
|
20230825,175300,52587695810,3455,3455,3455,3455,0
|
|
20230825,175200,52587695810,3455,3455,3455,3455,0
|
|
20230825,175100,52587695810,3455,3455,3455,3455,0
|
|
20230825,175000,52587695810,3455,3455,3455,3455,0
|
|
20230825,174900,52587695810,3455,3455,3455,3455,0
|
|
20230825,174800,52587695810,3455,3455,3455,3455,0
|
|
20230825,174700,52587695810,3455,3455,3455,3455,0
|
|
20230825,174600,52587695810,3455,3455,3455,3455,0
|
|
20230825,174500,52587695810,3455,3455,3455,3455,0
|
|
20230825,174400,52587695810,3455,3455,3455,3455,0
|
|
20230825,174300,52587695810,3455,3455,3455,3455,0
|
|
20230825,174200,52587695810,3455,3455,3455,3455,0
|
|
20230825,174100,52587695810,3455,3455,3455,3455,0
|
|
20230825,174000,52587695810,3455,3455,3455,3455,0
|
|
20230825,173900,52587695810,3455,3455,3455,3455,0
|
|
20230825,173800,52587695810,3455,3455,3455,3455,0
|
|
20230825,173700,52587695810,3455,3455,3455,3455,0
|
|
20230825,173600,52587695810,3455,3455,3455,3455,0
|
|
20230825,173500,52587695810,3455,3455,3455,3455,0
|
|
20230825,173400,52587695810,3455,3455,3455,3455,0
|
|
20230825,173300,52587695810,3455,3455,3455,3455,337770
|
|
20230825,173200,52587695810,3455,3455,3455,3455,0
|
|
20230825,173100,52587695810,3455,3455,3455,3455,0
|
|
20230825,173000,52587695810,3455,3455,3455,3455,0
|
|
20230825,172900,52587695810,3455,3455,3455,3455,0
|
|
20230825,172800,52587695810,3455,3455,3455,3455,0
|
|
20230825,172700,52587695810,3455,3455,3455,3455,0
|
|
20230825,172600,52587695810,3455,3455,3455,3455,0
|
|
20230825,172500,52587695810,3455,3455,3455,3455,0
|
|
20230825,172400,52587695810,3455,3455,3455,3455,0
|
|
20230825,172300,52587695810,3455,3455,3455,3455,0
|
|
20230825,172200,52587695810,3455,3455,3455,3455,0
|
|
20230825,172100,52587695810,3455,3455,3455,3455,0
|
|
20230825,172000,52587695810,3455,3455,3455,3455,0
|
|
20230825,171900,52587695810,3455,3455,3455,3455,0
|
|
20230825,171800,52587695810,3455,3455,3455,3455,0
|
|
20230825,171700,52587695810,3455,3455,3455,3455,0
|
|
20230825,171600,52587695810,3455,3455,3455,3455,0
|
|
20230825,171500,52587695810,3455,3455,3455,3455,0
|
|
20230825,171400,52587695810,3455,3455,3455,3455,0
|
|
20230825,171300,52587695810,3455,3455,3455,3455,0
|
|
20230825,171200,52587695810,3455,3455,3455,3455,0
|
|
20230825,171100,52587695810,3455,3455,3455,3455,0
|
|
20230825,171000,52587695810,3455,3455,3455,3455,0
|
|
20230825,170900,52587695810,3455,3455,3455,3455,0
|
|
20230825,170800,52587695810,3455,3455,3455,3455,0
|
|
20230825,170700,52587695810,3455,3455,3455,3455,0
|
|
20230825,170600,52587695810,3455,3455,3455,3455,0
|
|
20230825,170500,52587695810,3455,3455,3455,3455,0
|
|
20230825,170400,52587695810,3455,3455,3455,3455,0
|
|
20230825,170300,52587695810,3455,3455,3455,3455,337770
|
|
20230825,170200,52587695810,3455,3455,3455,3455,0
|
|
20230825,170100,52587695810,3455,3455,3455,3455,0
|
|
20230825,170000,52587695810,3455,3455,3455,3455,0
|
|
20230825,165900,52587695810,3455,3455,3455,3455,0
|
|
20230825,165800,52587695810,3455,3455,3455,3455,0
|
|
20230825,165700,52587695810,3455,3455,3455,3455,0
|
|
20230825,165600,52587695810,3455,3455,3455,3455,0
|
|
20230825,165500,52587695810,3455,3455,3455,3455,0
|
|
20230825,165400,52587695810,3455,3455,3455,3455,0
|
|
20230825,165300,52587695810,3455,3455,3455,3455,0
|
|
20230825,165200,52587695810,3455,3455,3455,3455,0
|
|
20230825,165100,52587695810,3455,3455,3455,3455,0
|
|
20230825,165000,52587695810,3455,3455,3455,3455,0
|
|
20230825,164900,52587695810,3455,3455,3455,3455,0
|
|
20230825,164800,52587695810,3455,3455,3455,3455,0
|
|
20230825,164700,52587695810,3455,3455,3455,3455,0
|
|
20230825,164600,52587695810,3455,3455,3455,3455,0
|
|
20230825,164500,52587695810,3455,3455,3455,3455,0
|
|
20230825,164400,52587695810,3455,3455,3455,3455,0
|
|
20230825,164300,52587695810,3455,3455,3455,3455,0
|
|
20230825,164200,52587695810,3455,3455,3455,3455,0
|
|
20230825,164100,52587695810,3455,3455,3455,3455,0
|
|
20230825,164000,52587695810,3455,3455,3455,3455,0
|
|
20230825,163900,52587695810,3455,3455,3455,3455,0
|
|
20230825,163800,52587695810,3455,3455,3455,3455,0
|
|
20230825,163700,52587695810,3455,3455,3455,3455,0
|
|
20230825,163600,52587695810,3455,3455,3455,3455,0
|
|
20230825,163500,52587695810,3455,3455,3455,3455,0
|
|
20230825,163400,52587695810,3455,3455,3455,3455,0
|
|
20230825,163300,52587695810,3455,3455,3455,3455,337770
|
|
20230825,163200,52587695810,3455,3455,3455,3455,0
|
|
20230825,163100,52587695810,3455,3455,3455,3455,0
|
|
20230825,163000,52587695810,3455,3455,3455,3455,0
|
|
20230825,162900,52587695810,3455,3455,3455,3455,0
|
|
20230825,162800,52587695810,3455,3455,3455,3455,0
|
|
20230825,162700,52587695810,3455,3455,3455,3455,0
|
|
20230825,162600,52587695810,3455,3455,3455,3455,0
|
|
20230825,162500,52587695810,3455,3455,3455,3455,0
|
|
20230825,162400,52587695810,3455,3455,3455,3455,0
|
|
20230825,162300,52587695810,3455,3455,3455,3455,0
|
|
20230825,162200,52587695810,3455,3455,3455,3455,0
|
|
20230825,162100,52587695810,3455,3455,3455,3455,0
|
|
20230825,162000,52587695810,3455,3455,3455,3455,0
|
|
20230825,161900,52587695810,3455,3455,3455,3455,0
|
|
20230825,161800,52587695810,3455,3455,3455,3455,0
|
|
20230825,161700,52587695810,3455,3455,3455,3455,0
|
|
20230825,161600,52587695810,3455,3455,3455,3455,0
|
|
20230825,161500,52587695810,3455,3455,3455,3455,0
|
|
20230825,161400,52587695810,3455,3455,3455,3455,0
|
|
20230825,161300,52587695810,3455,3455,3455,3455,0
|
|
20230825,161200,52587695810,3455,3455,3455,3455,0
|
|
20230825,161100,52587695810,3455,3455,3455,3455,0
|
|
20230825,161000,52587695810,3455,3455,3455,3455,0
|
|
20230825,160900,52587695810,3455,3455,3455,3455,0
|
|
20230825,160800,52587695810,3455,3455,3455,3455,0
|
|
20230825,160700,52587695810,3455,3455,3455,3455,0
|
|
20230825,160600,52587695810,3455,3455,3455,3455,0
|
|
20230825,160500,52587695810,3455,3455,3455,3455,0
|
|
20230825,160400,52587695810,3455,3455,3455,3455,0
|
|
20230825,160300,52587695810,3455,3455,3455,3455,337770
|
|
20230825,160200,52587695810,3455,3455,3455,3455,0
|
|
20230825,160100,52587695810,3455,3455,3455,3455,0
|
|
20230825,160000,52587695810,3455,3455,3455,3455,0
|
|
20230825,155900,52587695810,3455,3455,3455,3455,0
|
|
20230825,155800,52587695810,3455,3455,3455,3455,0
|
|
20230825,155700,52587695810,3455,3455,3455,3455,0
|
|
20230825,155600,52587695810,3455,3455,3455,3455,0
|
|
20230825,155500,52587695810,3455,3455,3455,3455,0
|
|
20230825,155400,52587695810,3455,3455,3455,3455,0
|
|
20230825,155300,52587695810,3455,3455,3455,3455,0
|
|
20230825,155200,52587695810,3455,3455,3455,3455,0
|
|
20230825,155100,52587695810,3455,3455,3455,3455,0
|
|
20230825,155000,52587695810,3455,3455,3455,3455,0
|
|
20230825,154900,52587695810,3455,3455,3455,3455,0
|
|
20230825,154800,52587695810,3455,3455,3455,3455,0
|
|
20230825,154700,52587695810,3455,3455,3455,3455,0
|
|
20230825,154600,52587695810,3455,3455,3455,3455,0
|
|
20230825,154500,52587695810,3455,3455,3455,3455,0
|
|
20230825,154400,52587695810,3455,3455,3455,3455,0
|
|
20230825,154300,52587695810,3455,3455,3455,3455,0
|
|
20230825,154200,52587695810,3455,3455,3455,3455,0
|
|
20230825,154100,52587695810,3455,3455,3455,3455,0
|
|
20230825,154000,52587695810,3455,3455,3455,3455,0
|
|
20230825,153900,52587695810,3455,3455,3455,3455,0
|
|
20230825,153800,52587695810,3455,3455,3455,3455,0
|
|
20230825,153700,52587695810,3455,3455,3455,3455,0
|
|
20230825,153600,52587695810,3455,3455,3455,3455,0
|
|
20230825,153500,52587695810,3455,3455,3455,3455,0
|
|
20230825,153400,52587695810,3455,3455,3455,3455,0
|
|
20230825,153300,52587695810,3455,3455,3455,3455,337770
|
|
20230825,153200,52587695810,3455,3455,3455,3455,0
|
|
20230825,153100,52587695810,3455,3455,3455,3455,0
|
|
20230825,153000,52587695810,3455,3455,3455,3455,337770
|
|
20230825,152900,51420700460,3445,3445,3445,3445,0
|
|
20230825,152800,51420700460,3445,3445,3445,3445,0
|
|
20230825,152700,51420700460,3445,3445,3445,3445,0
|
|
20230825,152600,51420700460,3445,3445,3445,3445,0
|
|
20230825,152500,51420700460,3445,3445,3445,3445,0
|
|
20230825,152400,51420700460,3445,3445,3445,3445,0
|
|
20230825,152300,51420700460,3445,3445,3445,3445,0
|
|
20230825,152200,51420700460,3445,3445,3445,3445,0
|
|
20230825,152100,51420700460,3445,3445,3445,3445,0
|
|
20230825,152000,51420700460,3445,3445,3445,3445,0
|
|
20230825,151900,51420700460,3445,3430,3445,3415,109432
|
|
20230825,151800,51045278780,3430,3435,3440,3420,150362
|
|
20230825,151700,50529794815,3435,3430,3440,3430,84087
|
|
20230825,151600,50240889000,3430,3445,3450,3430,106756
|
|
20230825,151500,49873948230,3440,3450,3465,3440,153370
|
|
20230825,151400,49344607385,3450,3460,3465,3445,143293
|
|
20230825,151300,48850144245,3460,3455,3475,3455,122481
|
|
20230825,151200,48426054385,3460,3485,3485,3455,171384
|
|
20230825,151100,47830899015,3480,3490,3490,3470,244012
|
|
20230825,151000,46981172675,3490,3485,3495,3480,240306
|
|
20230825,150900,46143085350,3490,3455,3490,3455,530928
|
|
20230825,150800,44298157030,3460,3455,3460,3445,125674
|
|
20230825,150700,43864097975,3460,3445,3460,3445,153736
|
|
20230825,150600,43333226535,3445,3440,3450,3435,99132
|
|
20230825,150500,42991806065,3440,3435,3440,3435,25811
|
|
20230825,150400,42903112140,3435,3430,3435,3425,24913
|
|
20230825,150300,42817608465,3430,3435,3435,3430,41392
|
|
20230825,150200,42675580385,3430,3435,3435,3425,29770
|
|
20230825,150100,42573471610,3435,3425,3445,3425,39557
|
|
20230825,150000,42437569995,3425,3435,3435,3420,41110
|
|
20230825,145900,42296700280,3425,3445,3450,3415,175485
|
|
20230825,145800,41694755375,3450,3445,3450,3440,51393
|
|
20230825,145700,41517713485,3445,3445,3450,3435,54794
|
|
20230825,145600,41328959900,3445,3455,3460,3440,106333
|
|
20230825,145500,40962086675,3455,3450,3460,3445,118281
|
|
20230825,145400,40553610945,3450,3440,3450,3435,75651
|
|
20230825,145300,40293069715,3435,3450,3450,3435,111973
|
|
20230825,145200,39907741805,3445,3445,3450,3440,61656
|
|
20230825,145100,39695376565,3445,3450,3450,3440,130797
|
|
20230825,145000,39244496120,3450,3435,3450,3425,138910
|
|
20230825,144900,38767124505,3435,3445,3445,3430,55380
|
|
20230825,144800,38576770680,3445,3410,3460,3410,297119
|
|
20230825,144700,37556050365,3410,3415,3420,3410,34161
|
|
20230825,144600,37439432615,3420,3410,3420,3405,48345
|
|
20230825,144500,37274428595,3405,3420,3420,3385,150161
|
|
20230825,144400,36763532755,3420,3415,3420,3410,36990
|
|
20230825,144300,36637165885,3415,3410,3425,3405,114682
|
|
20230825,144200,36245440585,3410,3415,3420,3405,98864
|
|
20230825,144100,35908246300,3420,3425,3430,3400,137446
|
|
20230825,144000,35438916535,3425,3440,3445,3415,150635
|
|
20230825,143900,34922022620,3440,3440,3455,3435,163621
|
|
20230825,143800,34358622565,3435,3445,3470,3430,458850
|
|
20230825,143700,32775389090,3440,3405,3450,3405,654575
|
|
20230825,143600,30525707745,3405,3385,3410,3380,283625
|
|
20230825,143500,29561747010,3380,3380,3385,3380,28560
|
|
20230825,143400,29465179070,3380,3380,3385,3380,8322
|
|
20230825,143300,29437031395,3380,3385,3390,3380,46894
|
|
20230825,143200,29278387855,3385,3385,3390,3385,20345
|
|
20230825,143100,29209511700,3390,3385,3390,3380,15129
|
|
20230825,143000,29158303505,3385,3385,3390,3385,23145
|
|
20230825,142900,29079911245,3385,3375,3390,3370,48227
|
|
20230825,142800,28916865435,3375,3390,3390,3370,58285
|
|
20230825,142700,28720015400,3385,3390,3395,3385,60555
|
|
20230825,142600,28514716215,3390,3385,3395,3380,96447
|
|
20230825,142500,28187930655,3385,3375,3385,3375,54820
|
|
20230825,142400,28002677175,3370,3370,3380,3365,64697
|
|
20230825,142300,27784464885,3370,3360,3370,3355,50750
|
|
20230825,142200,27613861680,3360,3350,3360,3345,33400
|
|
20230825,142100,27501827960,3345,3350,3350,3345,6666
|
|
20230825,142000,27479526835,3350,3355,3355,3345,9793
|
|
20230825,141900,27446726615,3355,3350,3355,3350,14693
|
|
20230825,141800,27397456060,3350,3355,3355,3350,4201
|
|
20230825,141700,27383379950,3355,3355,3360,3350,11294
|
|
20230825,141600,27345478835,3355,3350,3360,3345,34592
|
|
20230825,141500,27229476240,3350,3350,3350,3345,21830
|
|
20230825,141400,27156358800,3345,3340,3345,3335,16820
|
|
20230825,141300,27100147220,3340,3345,3345,3340,11436
|
|
20230825,141200,27061937720,3345,3335,3345,3330,27218
|
|
20230825,141100,26971034915,3335,3335,3340,3330,17196
|
|
20230825,141000,26913695230,3340,3340,3340,3335,1967
|
|
20230825,140900,26907126520,3340,3335,3340,3335,923
|
|
20230825,140800,26904046210,3335,3330,3335,3330,21710
|
|
20230825,140700,26831657955,3330,3335,3335,3330,6633
|
|
20230825,140600,26809569665,3335,3335,3340,3330,2437
|
|
20230825,140500,26801448560,3335,3335,3340,3325,18275
|
|
20230825,140400,26740593225,3335,3330,3340,3330,3729
|
|
20230825,140300,26728171585,3330,3330,3335,3330,17779
|
|
20230825,140200,26668946595,3330,3330,3335,3330,7583
|
|
20230825,140100,26643686150,3325,3330,3330,3325,3686
|
|
20230825,140000,26631422005,3330,3330,3335,3325,7084
|
|
20230825,135900,26607832730,3335,3330,3335,3325,16467
|
|
20230825,135800,26552996750,3330,3325,3330,3325,1902
|
|
20230825,135700,26546666705,3325,3330,3330,3325,34664
|
|
20230825,135600,26431239600,3330,3335,3335,3330,1125
|
|
20230825,135500,26427488155,3330,3330,3335,3330,6270
|
|
20230825,135400,26406595230,3335,3335,3335,3330,6260
|
|
20230825,135300,26385740225,3335,3340,3340,3330,9545
|
|
20230825,135200,26353942025,3335,3335,3340,3335,4390
|
|
20230825,135100,26339298720,3335,3335,3335,3330,13926
|
|
20230825,135000,26292865110,3335,3335,3335,3330,4008
|
|
20230825,134900,26279512320,3335,3330,3335,3330,9002
|
|
20230825,134800,26249523215,3330,3335,3335,3330,5553
|
|
20230825,134700,26231027365,3335,3335,3335,3330,12961
|
|
20230825,134600,26187829250,3330,3335,3335,3330,3174
|
|
20230825,134500,26177250900,3335,3335,3335,3330,6431
|
|
20230825,134400,26155805225,3335,3340,3340,3330,9455
|
|
20230825,134300,26124273800,3340,3335,3340,3335,3709
|
|
20230825,134200,26111904125,3340,3340,3340,3335,4256
|
|
20230825,134100,26097709550,3335,3340,3340,3335,6137
|
|
20230825,134000,26077238585,3340,3340,3340,3340,3466
|
|
20230825,133900,26065662145,3340,3340,3345,3335,1630
|
|
20230825,133800,26060216315,3345,3340,3345,3335,7634
|
|
20230825,133700,26034733980,3340,3345,3345,3335,5374
|
|
20230825,133600,26016783270,3345,3340,3345,3335,18664
|
|
20230825,133500,25954446440,3340,3345,3345,3340,2218
|
|
20230825,133400,25947027825,3345,3345,3345,3340,5341
|
|
20230825,133300,25929165480,3345,3345,3350,3345,6242
|
|
20230825,133200,25908285115,3345,3350,3355,3345,20326
|
|
20230825,133100,25840210655,3355,3350,3355,3350,2324
|
|
20230825,133000,25832421640,3350,3350,3355,3345,15394
|
|
20230825,132900,25780843850,3350,3350,3350,3345,1745
|
|
20230825,132800,25775002825,3350,3340,3350,3340,22260
|
|
20230825,132700,25700476655,3340,3330,3340,3325,12492
|
|
20230825,132600,25658840305,3325,3330,3340,3325,23491
|
|
20230825,132500,25580692655,3330,3330,3335,3325,15671
|
|
20230825,132400,25528511960,3325,3330,3335,3325,9651
|
|
20230825,132300,25496379415,3335,3335,3340,3330,20924
|
|
20230825,132200,25426684615,3340,3335,3340,3335,27431
|
|
20230825,132100,25335187820,3340,3340,3340,3335,5564
|
|
20230825,132000,25316605895,3340,3340,3340,3335,4832
|
|
20230825,131900,25300474355,3340,3345,3345,3340,14667
|
|
20230825,131800,25251483750,3345,3340,3345,3335,5716
|
|
20230825,131700,25232390650,3340,3340,3345,3340,13200
|
|
20230825,131600,25188300145,3340,3340,3345,3340,12680
|
|
20230825,131500,25145947105,3340,3340,3345,3340,9821
|
|
20230825,131400,25113133090,3340,3345,3345,3340,3517
|
|
20230825,131300,25101382705,3345,3340,3345,3335,12527
|
|
20230825,131200,25059533770,3340,3340,3340,3335,9501
|
|
20230825,131100,25027843585,3335,3340,3340,3335,2573
|
|
20230825,131000,25019253485,3340,3340,3345,3340,6354
|
|
20230825,130900,24998030655,3345,3340,3345,3340,13018
|
|
20230825,130800,24954549000,3340,3335,3345,3335,20008
|
|
20230825,130700,24887753200,3335,3335,3340,3335,16850
|
|
20230825,130600,24831557170,3335,3340,3340,3335,17424
|
|
20230825,130500,24773391905,3340,3340,3340,3335,3855
|
|
20230825,130400,24760533975,3340,3340,3340,3335,10440
|
|
20230825,130300,24725715710,3335,3330,3340,3330,9998
|
|
20230825,130200,24692362405,3330,3325,3330,3320,18679
|
|
20230825,130100,24630226710,3325,3320,3325,3305,51725
|
|
20230825,130000,24458674850,3320,3340,3345,3305,167428
|
|
20230825,125900,23902619710,3345,3345,3345,3335,37652
|
|
20230825,125800,23776863960,3345,3340,3345,3335,28961
|
|
20230825,125700,23680161150,3340,3335,3345,3335,50227
|
|
20230825,125600,23512460725,3335,3345,3350,3335,70854
|
|
20230825,125500,23275940540,3350,3365,3370,3345,53213
|
|
20230825,125400,23097514170,3365,3370,3375,3365,13531
|
|
20230825,125300,23051966225,3370,3380,3380,3365,41561
|
|
20230825,125200,22911804940,3380,3380,3385,3375,16191
|
|
20230825,125100,22857123990,3380,3375,3380,3365,13232
|
|
20230825,125000,22812448070,3365,3365,3375,3360,22866
|
|
20230825,124900,22735451030,3365,3360,3370,3350,47485
|
|
20230825,124800,22575949075,3360,3380,3385,3360,54460
|
|
20230825,124700,22392241860,3385,3385,3390,3380,53252
|
|
20230825,124600,22212097745,3390,3385,3390,3380,45219
|
|
20230825,124500,22058979380,3385,3410,3415,3375,103272
|
|
20230825,124400,21709085250,3400,3420,3425,3400,229844
|
|
20230825,124300,20924628480,3420,3395,3420,3390,236333
|
|
20230825,124200,20119584575,3395,3385,3395,3385,113107
|
|
20230825,124100,19735999530,3385,3380,3385,3375,74377
|
|
20230825,124000,19484382300,3380,3380,3385,3375,56265
|
|
20230825,123900,19294216680,3375,3375,3380,3370,17731
|
|
20230825,123800,19234386440,3375,3365,3375,3365,69577
|
|
20230825,123700,18999758445,3370,3360,3370,3360,16943
|
|
20230825,123600,18942720500,3360,3355,3365,3355,53198
|
|
20230825,123500,18763854435,3355,3360,3360,3355,15041
|
|
20230825,123400,18713329710,3360,3355,3360,3350,6092
|
|
20230825,123300,18692900750,3350,3350,3355,3350,17195
|
|
20230825,123200,18635252890,3350,3350,3350,3345,10850
|
|
20230825,123100,18598915510,3350,3350,3355,3350,14857
|
|
20230825,123000,18549144530,3355,3345,3360,3345,34366
|
|
20230825,122900,18433989550,3345,3345,3345,3340,10979
|
|
20230825,122800,18397266030,3345,3345,3350,3345,9676
|
|
20230825,122700,18364899310,3345,3335,3345,3335,8766
|
|
20230825,122600,18335593480,3335,3345,3350,3335,21442
|
|
20230825,122500,18264018980,3345,3345,3350,3340,13611
|
|
20230825,122400,18218527955,3345,3350,3350,3345,999
|
|
20230825,122300,18215184915,3350,3360,3365,3350,21993
|
|
20230825,122200,18141398080,3360,3360,3360,3355,12431
|
|
20230825,122100,18099645870,3360,3365,3370,3360,28762
|
|
20230825,122000,18002946705,3365,3360,3365,3360,19039
|
|
20230825,121900,17938909320,3365,3365,3365,3360,17624
|
|
20230825,121800,17879650325,3365,3360,3370,3360,35932
|
|
20230825,121700,17758752725,3360,3365,3365,3355,39762
|
|
20230825,121600,17625113955,3360,3340,3365,3335,50013
|
|
20230825,121500,17457350195,3340,3340,3340,3335,7500
|
|
20230825,121400,17432302620,3340,3340,3345,3340,1959
|
|
20230825,121300,17425756070,3335,3335,3340,3335,19853
|
|
20230825,121200,17359514965,3335,3340,3345,3335,11285
|
|
20230825,121100,17321819490,3345,3345,3345,3340,15317
|
|
20230825,121000,17270621820,3345,3345,3345,3340,8646
|
|
20230825,120900,17241707785,3345,3350,3350,3345,9238
|
|
20230825,120800,17210776550,3350,3345,3355,3345,17861
|
|
20230825,120700,17150949890,3345,3350,3350,3340,10326
|
|
20230825,120600,17116403210,3350,3340,3350,3340,12703
|
|
20230825,120500,17073912915,3340,3335,3345,3335,14489
|
|
20230825,120400,17025543135,3335,3340,3340,3335,6164
|
|
20230825,120300,17004968965,3340,3340,3340,3335,8400
|
|
20230825,120200,16976924445,3335,3340,3340,3330,13092
|
|
20230825,120100,16933253335,3335,3340,3340,3335,3044
|
|
20230825,120000,16923099895,3335,3330,3345,3330,10810
|
|
20230825,115900,16887062395,3330,3340,3345,3330,28720
|
|
20230825,115800,16791217375,3340,3350,3350,3340,5043
|
|
20230825,115700,16774343440,3350,3345,3350,3340,10156
|
|
20230825,115600,16740380190,3345,3350,3350,3340,19104
|
|
20230825,115500,16676466320,3345,3345,3350,3340,12880
|
|
20230825,115400,16633412005,3345,3360,3365,3340,34831
|
|
20230825,115300,16516588170,3365,3360,3365,3355,67838
|
|
20230825,115200,16288560690,3365,3340,3370,3335,81722
|
|
20230825,115100,16014475130,3340,3335,3340,3335,28875
|
|
20230825,115000,15918082955,3335,3335,3340,3330,14443
|
|
20230825,114900,15869890435,3335,3340,3345,3330,20403
|
|
20230825,114800,15801775120,3345,3345,3350,3340,22772
|
|
20230825,114700,15725591420,3350,3335,3350,3325,83832
|
|
20230825,114600,15445808515,3340,3330,3340,3325,30826
|
|
20230825,114500,15343122070,3325,3325,3325,3320,9685
|
|
20230825,114400,15310929170,3325,3315,3325,3315,29466
|
|
20230825,114300,15213041815,3320,3325,3325,3315,9201
|
|
20230825,114200,15182486805,3320,3315,3325,3310,12862
|
|
20230825,114100,15139785765,3315,3310,3315,3310,7486
|
|
20230825,114000,15114972175,3315,3315,3315,3310,2780
|
|
20230825,113900,15105762235,3310,3315,3320,3310,17133
|
|
20230825,113800,15048963510,3310,3310,3315,3310,24226
|
|
20230825,113700,14968703800,3310,3325,3325,3310,23751
|
|
20230825,113600,14889938190,3325,3320,3330,3310,47851
|
|
20230825,113500,14731016760,3315,3305,3320,3295,41490
|
|
20230825,113400,14593548965,3300,3290,3300,3285,23309
|
|
20230825,113300,14516654025,3290,3280,3295,3280,28929
|
|
20230825,113200,14421515115,3280,3280,3285,3280,6191
|
|
20230825,113100,14401208550,3280,3280,3285,3280,8763
|
|
20230825,113000,14372457380,3280,3275,3280,3275,6006
|
|
20230825,112900,14352772070,3280,3280,3280,3275,4040
|
|
20230825,112800,14339538480,3280,3275,3280,3275,3747
|
|
20230825,112700,14327255365,3280,3275,3280,3275,6201
|
|
20230825,112600,14306940875,3280,3275,3280,3275,7878
|
|
20230825,112500,14281138835,3280,3275,3280,3275,1219
|
|
20230825,112400,14277144425,3275,3280,3280,3275,2007
|
|
20230825,112300,14270570100,3280,3275,3280,3275,6364
|
|
20230825,112200,14249726650,3280,3275,3280,3275,6640
|
|
20230825,112100,14227961520,3275,3275,3280,3275,7324
|
|
20230825,112000,14203975385,3275,3275,3280,3275,490
|
|
20230825,111900,14202370555,3275,3280,3285,3275,5306
|
|
20230825,111800,14184967470,3280,3285,3285,3280,16769
|
|
20230825,111700,14129883260,3285,3290,3290,3285,5603
|
|
20230825,111600,14111461280,3290,3290,3290,3285,2995
|
|
20230825,111500,14101618540,3290,3285,3290,3285,8307
|
|
20230825,111400,14074306460,3285,3280,3285,3275,17877
|
|
20230825,111300,14015650680,3280,3275,3280,3275,7550
|
|
20230825,111200,13990889295,3280,3275,3280,3275,2236
|
|
20230825,111100,13983562050,3280,3280,3285,3280,10948
|
|
20230825,111000,13947652535,3280,3275,3280,3275,6958
|
|
20230825,110900,13924853560,3275,3280,3285,3275,5591
|
|
20230825,110800,13906523595,3280,3285,3290,3280,13080
|
|
20230825,110700,13863563765,3285,3285,3290,3285,16932
|
|
20230825,110600,13807884565,3290,3290,3290,3285,14098
|
|
20230825,110500,13761555140,3285,3290,3290,3285,9087
|
|
20230825,110400,13731680185,3285,3285,3290,3285,14686
|
|
20230825,110300,13683404735,3285,3280,3285,3275,12213
|
|
20230825,110200,13643388445,3280,3285,3285,3275,7758
|
|
20230825,110100,13617937320,3280,3285,3285,3280,8330
|
|
20230825,110000,13590597965,3285,3285,3290,3280,9571
|
|
20230825,105900,13559157480,3285,3275,3285,3270,9054
|
|
20230825,105800,13529464410,3270,3280,3280,3270,10253
|
|
20230825,105700,13495869925,3280,3285,3285,3280,12240
|
|
20230825,105600,13455698680,3285,3280,3290,3280,5743
|
|
20230825,105500,13436830195,3285,3285,3290,3280,7263
|
|
20230825,105400,13412975745,3285,3290,3290,3285,5870
|
|
20230825,105300,13393691600,3290,3285,3290,3280,5971
|
|
20230825,105200,13374080020,3285,3285,3290,3285,7600
|
|
20230825,105100,13349108255,3290,3290,3290,3285,10820
|
|
20230825,105000,13313526145,3290,3290,3295,3285,12202
|
|
20230825,104900,13273392645,3290,3295,3295,3290,15805
|
|
20230825,104800,13221366355,3290,3280,3295,3280,12016
|
|
20230825,104700,13181859085,3285,3290,3295,3280,11885
|
|
20230825,104600,13142765390,3290,3290,3300,3290,23206
|
|
20230825,104500,13066358885,3285,3275,3290,3275,29780
|
|
20230825,104400,12968679315,3275,3280,3280,3275,6399
|
|
20230825,104300,12947715405,3275,3275,3280,3275,7046
|
|
20230825,104200,12924632195,3280,3280,3280,3275,3604
|
|
20230825,104100,12912815715,3280,3270,3280,3270,40866
|
|
20230825,104000,12778939120,3270,3270,3275,3270,14746
|
|
20230825,103900,12730712810,3270,3265,3270,3260,12400
|
|
20230825,103800,12690215075,3265,3265,3265,3260,2983
|
|
20230825,103700,12680479095,3260,3255,3260,3250,16426
|
|
20230825,103600,12626983715,3255,3255,3255,3250,9670
|
|
20230825,103500,12595543490,3255,3250,3255,3250,5602
|
|
20230825,103400,12577325215,3250,3250,3250,3245,15983
|
|
20230825,103300,12525381360,3250,3250,3255,3245,15537
|
|
20230825,103200,12474903655,3250,3255,3255,3250,16903
|
|
20230825,103100,12419953175,3255,3250,3255,3250,5028
|
|
20230825,103000,12403611595,3250,3250,3255,3245,40576
|
|
20230825,102900,12271736370,3255,3255,3255,3250,7642
|
|
20230825,102800,12246873550,3255,3260,3260,3250,8621
|
|
20230825,102700,12218813465,3260,3255,3260,3250,13235
|
|
20230825,102600,12175723630,3255,3250,3255,3250,17618
|
|
20230825,102500,12118460345,3250,3255,3255,3250,10977
|
|
20230825,102400,12082777680,3255,3255,3260,3255,7808
|
|
20230825,102300,12057361490,3255,3260,3260,3250,9632
|
|
20230825,102200,12026038045,3255,3260,3265,3255,18576
|
|
20230825,102100,11965540095,3260,3265,3265,3255,24247
|
|
20230825,102000,11886551890,3260,3260,3265,3260,6000
|
|
20230825,101900,11866991885,3265,3270,3270,3260,9709
|
|
20230825,101800,11835323280,3270,3270,3270,3265,3103
|
|
20230825,101700,11825188500,3270,3275,3275,3260,18224
|
|
20230825,101600,11765586085,3275,3265,3275,3255,23574
|
|
20230825,101500,11688540630,3265,3255,3265,3250,11845
|
|
20230825,101400,11649986530,3255,3250,3255,3250,3625
|
|
20230825,101300,11638194225,3250,3250,3255,3250,3333
|
|
20230825,101200,11627349255,3250,3255,3255,3250,8369
|
|
20230825,101100,11600142915,3255,3260,3265,3250,18461
|
|
20230825,101000,11540025410,3260,3260,3260,3255,11759
|
|
20230825,100900,11501703055,3255,3255,3260,3250,12993
|
|
20230825,100800,11459416355,3245,3250,3255,3245,15977
|
|
20230825,100700,11407506865,3250,3250,3255,3245,24664
|
|
20230825,100600,11327432540,3250,3255,3255,3250,27121
|
|
20230825,100500,11239271295,3255,3260,3260,3250,21574
|
|
20230825,100400,11169048530,3260,3260,3265,3255,25204
|
|
20230825,100300,11086883695,3260,3270,3270,3260,24320
|
|
20230825,100200,11007543100,3270,3270,3275,3260,24892
|
|
20230825,100100,10926209140,3275,3275,3275,3270,7403
|
|
20230825,100000,10901975485,3275,3275,3275,3270,5526
|
|
20230825,095900,10883891305,3270,3275,3275,3270,11519
|
|
20230825,095800,10846221130,3275,3275,3280,3270,7432
|
|
20230825,095700,10821902875,3275,3270,3275,3265,15939
|
|
20230825,095600,10769773595,3270,3265,3275,3265,8594
|
|
20230825,095500,10741677615,3265,3270,3270,3265,13985
|
|
20230825,095400,10696008485,3270,3270,3275,3265,17154
|
|
20230825,095300,10639890110,3275,3270,3275,3260,25029
|
|
20230825,095200,10558150645,3265,3270,3270,3260,11784
|
|
20230825,095100,10519665320,3270,3265,3270,3265,20074
|
|
20230825,095000,10454059615,3270,3260,3270,3255,13872
|
|
20230825,094900,10408773690,3260,3260,3260,3255,30470
|
|
20230825,094800,10309511590,3255,3250,3260,3250,21434
|
|
20230825,094700,10239713085,3260,3250,3260,3245,127642
|
|
20230825,094600,9824841370,3250,3260,3260,3250,118495
|
|
20230825,094500,9439349275,3260,3270,3275,3260,18223
|
|
20230825,094400,9379901900,3275,3265,3275,3255,46479
|
|
20230825,094300,9228257140,3265,3260,3265,3255,43126
|
|
20230825,094200,9087610435,3265,3260,3270,3260,34342
|
|
20230825,094100,8975578740,3265,3270,3270,3260,64263
|
|
20230825,094000,8765772745,3270,3270,3275,3265,18100
|
|
20230825,093900,8706588185,3270,3290,3290,3265,74444
|
|
20230825,093800,8462695665,3290,3285,3290,3280,12335
|
|
20230825,093700,8422180415,3280,3285,3285,3280,4683
|
|
20230825,093600,8406811050,3285,3275,3285,3275,19202
|
|
20230825,093500,8343835275,3275,3280,3280,3270,26390
|
|
20230825,093400,8257450005,3280,3280,3285,3270,22660
|
|
20230825,093300,8183243175,3280,3275,3280,3265,30456
|
|
20230825,093200,8083599900,3275,3270,3275,3265,26015
|
|
20230825,093100,7998524385,3265,3265,3275,3260,52615
|
|
20230825,093000,7826665735,3265,3265,3270,3260,42153
|
|
20230825,092900,7689030500,3270,3270,3275,3265,57393
|
|
20230825,092800,7501509280,3270,3285,3285,3270,91954
|
|
20230825,092700,7200536465,3285,3295,3295,3280,61410
|
|
20230825,092600,6998736340,3295,3295,3300,3290,15718
|
|
20230825,092500,6946921915,3300,3300,3300,3290,14889
|
|
20230825,092400,6897873020,3300,3295,3300,3290,20968
|
|
20230825,092300,6828805615,3290,3290,3295,3285,16568
|
|
20230825,092200,6774308835,3290,3295,3295,3285,11858
|
|
20230825,092100,6735295585,3280,3280,3295,3275,47670
|
|
20230825,092000,6578875125,3275,3275,3280,3270,54907
|
|
20230825,091900,6399142330,3280,3285,3285,3270,132104
|
|
20230825,091800,5966318680,3285,3290,3290,3280,41155
|
|
20230825,091700,5831118730,3290,3305,3305,3290,77813
|
|
20230825,091600,5574684865,3305,3305,3310,3300,46268
|
|
20230825,091500,5421751870,3305,3310,3310,3290,23005
|
|
20230825,091400,5345901250,3295,3305,3310,3285,74722
|
|
20230825,091300,5099477110,3300,3315,3315,3300,47472
|
|
20230825,091200,4942447675,3310,3320,3320,3300,49806
|
|
20230825,091100,4777682265,3320,3320,3325,3310,52925
|
|
20230825,091000,4602028375,3325,3315,3325,3310,51724
|
|
20230825,090900,4430237660,3315,3300,3320,3295,32326
|
|
20230825,090800,4323225615,3300,3275,3300,3275,144294
|
|
20230825,090700,3849390920,3275,3310,3310,3275,113058
|
|
20230825,090600,3477639215,3310,3305,3320,3290,146545
|
|
20230825,090500,2993764495,3305,3375,3380,3290,233326
|
|
20230825,090400,2215141385,3375,3355,3380,3340,88829
|
|
20230825,090300,1916926455,3360,3380,3390,3340,222891
|
|
20230825,090200,1165131075,3380,3320,3380,3315,124316
|
|
20230825,090100,749293390,3320,3285,3320,3280,46046
|
|
20230825,090000,597342590,3285,3285,3285,3265,173404
|