593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185000,50548671220,3100,3100,3100,3100,61720
|
|
20230825,184900,50548671220,3100,3100,3100,3100,0
|
|
20230825,184800,50548671220,3100,3100,3100,3100,0
|
|
20230825,184700,50548671220,3100,3100,3100,3100,0
|
|
20230825,184600,50548671220,3100,3100,3100,3100,0
|
|
20230825,184500,50548671220,3100,3100,3100,3100,0
|
|
20230825,184400,50548671220,3100,3100,3100,3100,0
|
|
20230825,184300,50548671220,3100,3100,3100,3100,0
|
|
20230825,184200,50548671220,3100,3100,3100,3100,0
|
|
20230825,184100,50548671220,3100,3100,3100,3100,0
|
|
20230825,184000,50548671220,3100,3100,3100,3100,0
|
|
20230825,183900,50548671220,3100,3100,3100,3100,0
|
|
20230825,183800,50548671220,3100,3100,3100,3100,0
|
|
20230825,183700,50548671220,3100,3100,3100,3100,0
|
|
20230825,183600,50548671220,3100,3100,3100,3100,0
|
|
20230825,183500,50548671220,3100,3100,3100,3100,0
|
|
20230825,183400,50548671220,3100,3100,3100,3100,0
|
|
20230825,183300,50548671220,3100,3100,3100,3100,0
|
|
20230825,183200,50548671220,3100,3100,3100,3100,0
|
|
20230825,183100,50548671220,3100,3100,3100,3100,0
|
|
20230825,183000,50548671220,3100,3100,3100,3100,0
|
|
20230825,182900,50548671220,3100,3100,3100,3100,0
|
|
20230825,182800,50548671220,3100,3100,3100,3100,0
|
|
20230825,182700,50548671220,3100,3100,3100,3100,0
|
|
20230825,182600,50548671220,3100,3100,3100,3100,0
|
|
20230825,182500,50548671220,3100,3100,3100,3100,0
|
|
20230825,182400,50548671220,3100,3100,3100,3100,0
|
|
20230825,182300,50548671220,3100,3100,3100,3100,0
|
|
20230825,182200,50548671220,3100,3100,3100,3100,0
|
|
20230825,182100,50548671220,3100,3100,3100,3100,0
|
|
20230825,182000,50548671220,3100,3100,3100,3100,61720
|
|
20230825,181900,50548671220,3100,3100,3100,3100,0
|
|
20230825,181800,50548671220,3100,3100,3100,3100,0
|
|
20230825,181700,50548671220,3100,3100,3100,3100,0
|
|
20230825,181600,50548671220,3100,3100,3100,3100,0
|
|
20230825,181500,50548671220,3100,3100,3100,3100,0
|
|
20230825,181400,50548671220,3100,3100,3100,3100,0
|
|
20230825,181300,50548671220,3100,3100,3100,3100,0
|
|
20230825,181200,50548671220,3100,3100,3100,3100,0
|
|
20230825,181100,50548671220,3100,3100,3100,3100,0
|
|
20230825,181000,50548671220,3100,3100,3100,3100,0
|
|
20230825,180900,50548671220,3100,3100,3100,3100,0
|
|
20230825,180800,50548671220,3100,3100,3100,3100,0
|
|
20230825,180700,50548671220,3100,3100,3100,3100,0
|
|
20230825,180600,50548671220,3100,3100,3100,3100,0
|
|
20230825,180500,50548671220,3100,3100,3100,3100,0
|
|
20230825,180400,50548671220,3100,3100,3100,3100,0
|
|
20230825,180300,50548671220,3100,3100,3100,3100,0
|
|
20230825,180200,50548671220,3100,3100,3100,3100,0
|
|
20230825,180100,50548671220,3100,3100,3100,3100,0
|
|
20230825,180000,50548671220,3100,3100,3100,3100,0
|
|
20230825,175900,50548671220,3100,3100,3100,3100,0
|
|
20230825,175800,50548671220,3100,3100,3100,3100,0
|
|
20230825,175700,50548671220,3100,3100,3100,3100,0
|
|
20230825,175600,50548671220,3100,3100,3100,3100,0
|
|
20230825,175500,50548671220,3100,3100,3100,3100,0
|
|
20230825,175400,50548671220,3100,3100,3100,3100,0
|
|
20230825,175300,50548671220,3100,3100,3100,3100,0
|
|
20230825,175200,50548671220,3100,3100,3100,3100,0
|
|
20230825,175100,50548671220,3100,3100,3100,3100,0
|
|
20230825,175000,50548671220,3100,3100,3100,3100,61720
|
|
20230825,174900,50548671220,3100,3100,3100,3100,0
|
|
20230825,174800,50548671220,3100,3100,3100,3100,0
|
|
20230825,174700,50548671220,3100,3100,3100,3100,0
|
|
20230825,174600,50548671220,3100,3100,3100,3100,0
|
|
20230825,174500,50548671220,3100,3100,3100,3100,0
|
|
20230825,174400,50548671220,3100,3100,3100,3100,0
|
|
20230825,174300,50548671220,3100,3100,3100,3100,0
|
|
20230825,174200,50548671220,3100,3100,3100,3100,0
|
|
20230825,174100,50548671220,3100,3100,3100,3100,0
|
|
20230825,174000,50548671220,3100,3100,3100,3100,0
|
|
20230825,173900,50548671220,3100,3100,3100,3100,0
|
|
20230825,173800,50548671220,3100,3100,3100,3100,0
|
|
20230825,173700,50548671220,3100,3100,3100,3100,0
|
|
20230825,173600,50548671220,3100,3100,3100,3100,0
|
|
20230825,173500,50548671220,3100,3100,3100,3100,0
|
|
20230825,173400,50548671220,3100,3100,3100,3100,0
|
|
20230825,173300,50548671220,3100,3100,3100,3100,0
|
|
20230825,173200,50548671220,3100,3100,3100,3100,0
|
|
20230825,173100,50548671220,3100,3100,3100,3100,0
|
|
20230825,173000,50548671220,3100,3100,3100,3100,0
|
|
20230825,172900,50548671220,3100,3100,3100,3100,0
|
|
20230825,172800,50548671220,3100,3100,3100,3100,0
|
|
20230825,172700,50548671220,3100,3100,3100,3100,0
|
|
20230825,172600,50548671220,3100,3100,3100,3100,0
|
|
20230825,172500,50548671220,3100,3100,3100,3100,0
|
|
20230825,172400,50548671220,3100,3100,3100,3100,0
|
|
20230825,172300,50548671220,3100,3100,3100,3100,0
|
|
20230825,172200,50548671220,3100,3100,3100,3100,0
|
|
20230825,172100,50548671220,3100,3100,3100,3100,0
|
|
20230825,172000,50548671220,3100,3100,3100,3100,61720
|
|
20230825,171900,50548671220,3100,3100,3100,3100,0
|
|
20230825,171800,50548671220,3100,3100,3100,3100,0
|
|
20230825,171700,50548671220,3100,3100,3100,3100,0
|
|
20230825,171600,50548671220,3100,3100,3100,3100,0
|
|
20230825,171500,50548671220,3100,3100,3100,3100,0
|
|
20230825,171400,50548671220,3100,3100,3100,3100,0
|
|
20230825,171300,50548671220,3100,3100,3100,3100,0
|
|
20230825,171200,50548671220,3100,3100,3100,3100,0
|
|
20230825,171100,50548671220,3100,3100,3100,3100,0
|
|
20230825,171000,50548671220,3100,3100,3100,3100,0
|
|
20230825,170900,50548671220,3100,3100,3100,3100,0
|
|
20230825,170800,50548671220,3100,3100,3100,3100,0
|
|
20230825,170700,50548671220,3100,3100,3100,3100,0
|
|
20230825,170600,50548671220,3100,3100,3100,3100,0
|
|
20230825,170500,50548671220,3100,3100,3100,3100,0
|
|
20230825,170400,50548671220,3100,3100,3100,3100,0
|
|
20230825,170300,50548671220,3100,3100,3100,3100,0
|
|
20230825,170200,50548671220,3100,3100,3100,3100,0
|
|
20230825,170100,50548671220,3100,3100,3100,3100,0
|
|
20230825,170000,50548671220,3100,3100,3100,3100,0
|
|
20230825,165900,50548671220,3100,3100,3100,3100,0
|
|
20230825,165800,50548671220,3100,3100,3100,3100,0
|
|
20230825,165700,50548671220,3100,3100,3100,3100,0
|
|
20230825,165600,50548671220,3100,3100,3100,3100,0
|
|
20230825,165500,50548671220,3100,3100,3100,3100,0
|
|
20230825,165400,50548671220,3100,3100,3100,3100,0
|
|
20230825,165300,50548671220,3100,3100,3100,3100,0
|
|
20230825,165200,50548671220,3100,3100,3100,3100,0
|
|
20230825,165100,50548671220,3100,3100,3100,3100,0
|
|
20230825,165000,50548671220,3100,3100,3100,3100,61720
|
|
20230825,164900,50548671220,3100,3100,3100,3100,0
|
|
20230825,164800,50548671220,3100,3100,3100,3100,0
|
|
20230825,164700,50548671220,3100,3100,3100,3100,0
|
|
20230825,164600,50548671220,3100,3100,3100,3100,0
|
|
20230825,164500,50548671220,3100,3100,3100,3100,0
|
|
20230825,164400,50548671220,3100,3100,3100,3100,0
|
|
20230825,164300,50548671220,3100,3100,3100,3100,0
|
|
20230825,164200,50548671220,3100,3100,3100,3100,0
|
|
20230825,164100,50548671220,3100,3100,3100,3100,0
|
|
20230825,164000,50548671220,3100,3100,3100,3100,0
|
|
20230825,163900,50548671220,3100,3100,3100,3100,0
|
|
20230825,163800,50548671220,3100,3100,3100,3100,0
|
|
20230825,163700,50548671220,3100,3100,3100,3100,0
|
|
20230825,163600,50548671220,3100,3100,3100,3100,0
|
|
20230825,163500,50548671220,3100,3100,3100,3100,0
|
|
20230825,163400,50548671220,3100,3100,3100,3100,0
|
|
20230825,163300,50548671220,3100,3100,3100,3100,0
|
|
20230825,163200,50548671220,3100,3100,3100,3100,0
|
|
20230825,163100,50548671220,3100,3100,3100,3100,0
|
|
20230825,163000,50548671220,3100,3100,3100,3100,0
|
|
20230825,162900,50548671220,3100,3100,3100,3100,0
|
|
20230825,162800,50548671220,3100,3100,3100,3100,0
|
|
20230825,162700,50548671220,3100,3100,3100,3100,0
|
|
20230825,162600,50548671220,3100,3100,3100,3100,0
|
|
20230825,162500,50548671220,3100,3100,3100,3100,0
|
|
20230825,162400,50548671220,3100,3100,3100,3100,0
|
|
20230825,162300,50548671220,3100,3100,3100,3100,0
|
|
20230825,162200,50548671220,3100,3100,3100,3100,0
|
|
20230825,162100,50548671220,3100,3100,3100,3100,0
|
|
20230825,162000,50548671220,3100,3100,3100,3100,61720
|
|
20230825,161900,50548671220,3100,3100,3100,3100,0
|
|
20230825,161800,50548671220,3100,3100,3100,3100,0
|
|
20230825,161700,50548671220,3100,3100,3100,3100,0
|
|
20230825,161600,50548671220,3100,3100,3100,3100,0
|
|
20230825,161500,50548671220,3100,3100,3100,3100,0
|
|
20230825,161400,50548671220,3100,3100,3100,3100,0
|
|
20230825,161300,50548671220,3100,3100,3100,3100,0
|
|
20230825,161200,50548671220,3100,3100,3100,3100,0
|
|
20230825,161100,50548671220,3100,3100,3100,3100,0
|
|
20230825,161000,50548671220,3100,3100,3100,3100,0
|
|
20230825,160900,50548671220,3100,3100,3100,3100,0
|
|
20230825,160800,50548671220,3100,3100,3100,3100,0
|
|
20230825,160700,50548671220,3100,3100,3100,3100,0
|
|
20230825,160600,50548671220,3100,3100,3100,3100,0
|
|
20230825,160500,50548671220,3100,3100,3100,3100,0
|
|
20230825,160400,50548671220,3100,3100,3100,3100,0
|
|
20230825,160300,50548671220,3100,3100,3100,3100,0
|
|
20230825,160200,50548671220,3100,3100,3100,3100,0
|
|
20230825,160100,50548671220,3100,3100,3100,3100,0
|
|
20230825,160000,50548671220,3100,3100,3100,3100,0
|
|
20230825,155900,50548671220,3100,3100,3100,3100,0
|
|
20230825,155800,50548671220,3100,3100,3100,3100,0
|
|
20230825,155700,50548671220,3100,3100,3100,3100,0
|
|
20230825,155600,50548671220,3100,3100,3100,3100,0
|
|
20230825,155500,50548671220,3100,3100,3100,3100,0
|
|
20230825,155400,50548671220,3100,3100,3100,3100,0
|
|
20230825,155300,50548671220,3100,3100,3100,3100,0
|
|
20230825,155200,50548671220,3100,3100,3100,3100,0
|
|
20230825,155100,50548671220,3100,3100,3100,3100,0
|
|
20230825,155000,50548671220,3100,3100,3100,3100,61720
|
|
20230825,154900,50548671220,3100,3100,3100,3100,0
|
|
20230825,154800,50548671220,3100,3100,3100,3100,0
|
|
20230825,154700,50548671220,3100,3100,3100,3100,0
|
|
20230825,154600,50548671220,3100,3100,3100,3100,0
|
|
20230825,154500,50548671220,3100,3100,3100,3100,0
|
|
20230825,154400,50548671220,3100,3100,3100,3100,0
|
|
20230825,154300,50548671220,3100,3100,3100,3100,0
|
|
20230825,154200,50548671220,3100,3100,3100,3100,0
|
|
20230825,154100,50548671220,3100,3100,3100,3100,0
|
|
20230825,154000,50548671220,3100,3100,3100,3100,0
|
|
20230825,153900,50548671220,3100,3100,3100,3100,0
|
|
20230825,153800,50548671220,3100,3100,3100,3100,0
|
|
20230825,153700,50548671220,3100,3100,3100,3100,0
|
|
20230825,153600,50548671220,3100,3100,3100,3100,0
|
|
20230825,153500,50548671220,3100,3100,3100,3100,0
|
|
20230825,153400,50548671220,3100,3100,3100,3100,0
|
|
20230825,153300,50548671220,3100,3100,3100,3100,0
|
|
20230825,153200,50548671220,3100,3100,3100,3100,0
|
|
20230825,153100,50548671220,3100,3100,3100,3100,0
|
|
20230825,153000,50548671220,3100,3100,3100,3100,61720
|
|
20230825,152900,50357339220,3100,3100,3100,3100,0
|
|
20230825,152800,50357339220,3100,3100,3100,3100,0
|
|
20230825,152700,50357339220,3100,3100,3100,3100,0
|
|
20230825,152600,50357339220,3100,3100,3100,3100,0
|
|
20230825,152500,50357339220,3100,3100,3100,3100,0
|
|
20230825,152400,50357339220,3100,3100,3100,3100,0
|
|
20230825,152300,50357339220,3100,3100,3100,3100,0
|
|
20230825,152200,50357339220,3100,3100,3100,3100,0
|
|
20230825,152100,50357339220,3100,3100,3100,3100,0
|
|
20230825,152000,50357339220,3100,3100,3100,3100,0
|
|
20230825,151900,50357339220,3100,3090,3105,3090,22936
|
|
20230825,151800,50286315490,3095,3100,3100,3085,22543
|
|
20230825,151700,50216609975,3095,3100,3100,3090,10921
|
|
20230825,151600,50182775135,3095,3085,3100,3080,27131
|
|
20230825,151500,50098924230,3085,3095,3100,3085,12033
|
|
20230825,151400,50061726720,3095,3095,3095,3085,38297
|
|
20230825,151300,49943362090,3095,3100,3100,3090,23822
|
|
20230825,151200,49869640180,3100,3100,3100,3090,28967
|
|
20230825,151100,49779958215,3100,3115,3115,3100,19795
|
|
20230825,151000,49718454625,3115,3130,3135,3110,11857
|
|
20230825,150900,49681443250,3130,3120,3135,3120,16674
|
|
20230825,150800,49629267665,3120,3115,3120,3110,18994
|
|
20230825,150700,49570058815,3115,3125,3125,3100,6303
|
|
20230825,150600,49550473610,3125,3125,3130,3100,51631
|
|
20230825,150500,49389804475,3125,3120,3130,3120,4497
|
|
20230825,150400,49375762345,3125,3130,3130,3120,21478
|
|
20230825,150300,49308664985,3125,3130,3130,3120,27415
|
|
20230825,150200,49222972845,3130,3130,3135,3130,4496
|
|
20230825,150100,49208897865,3130,3135,3135,3130,8555
|
|
20230825,150000,49182116380,3135,3140,3140,3135,32591
|
|
20230825,145900,49079889065,3140,3140,3140,3135,7208
|
|
20230825,145800,49057278535,3140,3140,3140,3135,9973
|
|
20230825,145700,49025995850,3140,3135,3140,3135,11024
|
|
20230825,145600,48991418780,3135,3140,3145,3135,9310
|
|
20230825,145500,48962182540,3140,3145,3145,3140,3986
|
|
20230825,145400,48949663990,3140,3145,3150,3140,13185
|
|
20230825,145300,48908212560,3140,3130,3140,3125,25616
|
|
20230825,145200,48827993760,3130,3140,3140,3130,7769
|
|
20230825,145100,48803655500,3135,3140,3145,3135,12073
|
|
20230825,145000,48765753045,3140,3135,3140,3130,11793
|
|
20230825,144900,48728760025,3130,3115,3135,3115,20412
|
|
20230825,144800,48664956790,3115,3115,3120,3105,4724
|
|
20230825,144700,48650273600,3115,3120,3120,3105,7867
|
|
20230825,144600,48625778460,3120,3120,3120,3115,4535
|
|
20230825,144500,48611631725,3120,3120,3125,3105,6397
|
|
20230825,144400,48591699675,3120,3110,3125,3105,16094
|
|
20230825,144300,48541528375,3100,3115,3115,3095,7820
|
|
20230825,144200,48517265605,3115,3105,3115,3090,33786
|
|
20230825,144100,48412593640,3105,3125,3130,3105,28605
|
|
20230825,144000,48323555740,3125,3125,3130,3125,11870
|
|
20230825,143900,48286441960,3125,3125,3130,3120,12418
|
|
20230825,143800,48247649375,3120,3125,3135,3120,7006
|
|
20230825,143700,48225757345,3130,3140,3140,3130,6303
|
|
20230825,143600,48206015495,3135,3125,3135,3125,7645
|
|
20230825,143500,48182106425,3120,3145,3145,3120,12942
|
|
20230825,143400,48141604775,3145,3145,3150,3135,9353
|
|
20230825,143300,48112191120,3145,3135,3145,3125,18436
|
|
20230825,143200,48054343420,3130,3135,3140,3130,10122
|
|
20230825,143100,48022635060,3135,3110,3135,3110,18328
|
|
20230825,143000,47965367380,3110,3120,3120,3105,23914
|
|
20230825,142900,47890934850,3115,3135,3135,3115,22583
|
|
20230825,142800,47820311880,3135,3150,3150,3135,28121
|
|
20230825,142700,47731974950,3150,3150,3160,3145,7610
|
|
20230825,142600,47707992350,3155,3160,3160,3150,17248
|
|
20230825,142500,47653655350,3150,3165,3165,3150,5788
|
|
20230825,142400,47635383030,3165,3165,3170,3165,13333
|
|
20230825,142300,47593146695,3165,3150,3170,3150,9654
|
|
20230825,142200,47562619275,3150,3150,3160,3150,2747
|
|
20230825,142100,47553952765,3150,3165,3165,3145,6466
|
|
20230825,142000,47533567965,3165,3175,3175,3145,27119
|
|
20230825,141900,47447909340,3170,3165,3170,3155,10896
|
|
20230825,141800,47413420350,3165,3145,3165,3145,18477
|
|
20230825,141700,47355112365,3145,3150,3160,3145,17067
|
|
20230825,141600,47301323775,3150,3145,3155,3145,10015
|
|
20230825,141500,47269776515,3145,3155,3160,3145,7389
|
|
20230825,141400,47246499715,3160,3150,3160,3150,4136
|
|
20230825,141300,47233435070,3145,3150,3150,3140,21983
|
|
20230825,141200,47164270130,3150,3160,3160,3145,16536
|
|
20230825,141100,47112173160,3160,3150,3165,3140,23526
|
|
20230825,141000,47038123115,3150,3170,3170,3150,16277
|
|
20230825,140900,46986730685,3165,3170,3170,3160,12682
|
|
20230825,140800,46946612225,3165,3160,3170,3160,17082
|
|
20230825,140700,46892603610,3160,3150,3165,3150,14059
|
|
20230825,140600,46848240930,3160,3185,3185,3150,30309
|
|
20230825,140500,46752263355,3180,3185,3190,3180,35841
|
|
20230825,140400,46638105540,3185,3190,3195,3170,52536
|
|
20230825,140300,46470636290,3195,3170,3195,3170,64821
|
|
20230825,140200,46264295975,3170,3155,3170,3150,32558
|
|
20230825,140100,46161276850,3155,3140,3155,3135,17031
|
|
20230825,140000,46107696340,3140,3140,3145,3140,9096
|
|
20230825,135900,46079125030,3145,3140,3145,3140,4288
|
|
20230825,135800,46065658465,3140,3145,3145,3135,6773
|
|
20230825,135700,46044394490,3145,3130,3150,3130,28083
|
|
20230825,135600,45956255085,3125,3140,3140,3125,10193
|
|
20230825,135500,45924352015,3135,3135,3145,3130,11509
|
|
20230825,135400,45888273685,3130,3135,3140,3130,10152
|
|
20230825,135300,45856469115,3140,3150,3150,3135,4821
|
|
20230825,135200,45841306935,3150,3125,3150,3125,22103
|
|
20230825,135100,45771954580,3120,3120,3130,3115,9103
|
|
20230825,135000,45743529885,3115,3135,3135,3115,35839
|
|
20230825,134900,45631740195,3135,3140,3150,3125,25989
|
|
20230825,134800,45550314260,3140,3160,3160,3130,16154
|
|
20230825,134700,45499536695,3145,3155,3165,3130,41570
|
|
20230825,134600,45368534935,3155,3170,3170,3155,7158
|
|
20230825,134500,45345890120,3170,3150,3180,3145,64709
|
|
20230825,134400,45141350725,3150,3135,3155,3130,21920
|
|
20230825,134300,45072446855,3135,3140,3145,3130,28321
|
|
20230825,134200,44983580660,3140,3145,3150,3135,29117
|
|
20230825,134100,44892173105,3145,3180,3185,3140,37682
|
|
20230825,134000,44772913930,3175,3165,3185,3160,95486
|
|
20230825,133900,44469516485,3165,3140,3180,3135,85621
|
|
20230825,133800,44198999910,3135,3125,3140,3120,35664
|
|
20230825,133700,44087194915,3135,3115,3135,3115,30222
|
|
20230825,133600,43992633895,3115,3110,3115,3105,3891
|
|
20230825,133500,43980525280,3110,3105,3110,3100,2777
|
|
20230825,133400,43971902835,3100,3095,3105,3090,5780
|
|
20230825,133300,43954012845,3095,3085,3105,3085,24468
|
|
20230825,133200,43878310370,3090,3095,3095,3085,6031
|
|
20230825,133100,43859687065,3085,3100,3105,3085,8453
|
|
20230825,133000,43833546085,3090,3095,3110,3090,14013
|
|
20230825,132900,43790185230,3095,3120,3120,3095,4129
|
|
20230825,132800,43777371150,3100,3115,3125,3100,32459
|
|
20230825,132700,43676412165,3120,3125,3125,3115,14729
|
|
20230825,132600,43630426315,3125,3130,3130,3120,5372
|
|
20230825,132500,43613654865,3130,3125,3130,3115,13006
|
|
20230825,132400,43573037115,3125,3130,3135,3120,15760
|
|
20230825,132300,43523723575,3130,3105,3130,3105,36525
|
|
20230825,132200,43409599150,3105,3110,3115,3100,7684
|
|
20230825,132100,43385708680,3110,3110,3115,3100,11153
|
|
20230825,132000,43351063920,3110,3110,3115,3105,16087
|
|
20230825,131900,43301049580,3110,3120,3120,3110,11538
|
|
20230825,131800,43265096260,3120,3115,3125,3115,12652
|
|
20230825,131700,43225658405,3115,3120,3125,3115,28033
|
|
20230825,131600,43138184345,3120,3135,3135,3115,15550
|
|
20230825,131500,43089555545,3135,3120,3135,3115,45395
|
|
20230825,131400,42947656125,3120,3105,3120,3100,37826
|
|
20230825,131300,42829912335,3105,3100,3105,3095,19181
|
|
20230825,131200,42770457035,3095,3080,3100,3075,38769
|
|
20230825,131100,42650528985,3080,3080,3080,3075,1176
|
|
20230825,131000,42646906955,3075,3080,3085,3075,9207
|
|
20230825,130900,42618555040,3085,3080,3085,3080,1983
|
|
20230825,130800,42612447215,3080,3080,3085,3080,2418
|
|
20230825,130700,42604998890,3075,3075,3085,3070,9911
|
|
20230825,130600,42574472400,3075,3075,3075,3070,3595
|
|
20230825,130500,42563421100,3075,3070,3080,3070,2713
|
|
20230825,130400,42555082415,3065,3070,3075,3065,1393
|
|
20230825,130300,42550809355,3075,3070,3075,3065,5955
|
|
20230825,130200,42532530455,3070,3065,3080,3065,12597
|
|
20230825,130100,42493800780,3065,3075,3075,3065,6497
|
|
20230825,130000,42473846355,3080,3080,3090,3075,6206
|
|
20230825,125900,42454723065,3080,3080,3080,3070,4582
|
|
20230825,125800,42440621805,3080,3070,3090,3065,9020
|
|
20230825,125700,42412855090,3070,3070,3070,3065,3064
|
|
20230825,125600,42403449765,3070,3070,3075,3065,6188
|
|
20230825,125500,42384470600,3075,3080,3080,3070,14098
|
|
20230825,125400,42341103720,3080,3065,3085,3065,21767
|
|
20230825,125300,42274219900,3065,3060,3065,3055,7571
|
|
20230825,125200,42251053055,3050,3045,3055,3045,17979
|
|
20230825,125100,42196213200,3045,3055,3055,3045,39290
|
|
20230825,125000,42076376025,3055,3060,3065,3055,25946
|
|
20230825,124900,41997011105,3060,3070,3070,3055,7259
|
|
20230825,124800,41974796090,3070,3065,3075,3060,9968
|
|
20230825,124700,41944212910,3060,3065,3065,3055,13124
|
|
20230825,124600,41904061195,3070,3070,3070,3060,9773
|
|
20230825,124500,41874114145,3065,3085,3085,3060,39718
|
|
20230825,124400,41752200925,3085,3090,3090,3080,6875
|
|
20230825,124300,41730997230,3090,3085,3090,3075,31552
|
|
20230825,124200,41633800385,3090,3095,3095,3080,7819
|
|
20230825,124100,41609649970,3095,3085,3095,3085,8038
|
|
20230825,124000,41584810420,3080,3075,3080,3070,10581
|
|
20230825,123900,41552245600,3080,3070,3080,3070,1267
|
|
20230825,123800,41548350560,3070,3070,3075,3060,6558
|
|
20230825,123700,41528253550,3070,3065,3070,3065,4998
|
|
20230825,123600,41512922565,3065,3070,3075,3060,14193
|
|
20230825,123500,41469415125,3070,3070,3075,3070,7102
|
|
20230825,123400,41447611970,3075,3075,3075,3065,5324
|
|
20230825,123300,41431265290,3075,3070,3075,3070,4341
|
|
20230825,123200,41417932545,3070,3075,3075,3065,19450
|
|
20230825,123100,41358240480,3075,3080,3085,3075,6123
|
|
20230825,123000,41339400885,3085,3085,3085,3080,10305
|
|
20230825,122900,41307650020,3080,3075,3085,3070,10279
|
|
20230825,122800,41275972255,3075,3075,3085,3070,15508
|
|
20230825,122700,41228278340,3080,3080,3080,3070,14508
|
|
20230825,122600,41183696865,3080,3085,3085,3080,5571
|
|
20230825,122500,41166517660,3090,3080,3090,3070,15554
|
|
20230825,122400,41118680160,3075,3080,3085,3075,9545
|
|
20230825,122300,41089300450,3080,3085,3085,3075,18668
|
|
20230825,122200,41031808940,3085,3090,3090,3080,25635
|
|
20230825,122100,40952738045,3085,3090,3090,3085,12961
|
|
20230825,122000,40912701810,3095,3085,3095,3080,12238
|
|
20230825,121900,40874901530,3085,3085,3095,3080,21334
|
|
20230825,121800,40809092935,3085,3100,3100,3085,42398
|
|
20230825,121700,40678078355,3105,3100,3105,3090,15626
|
|
20230825,121600,40629740535,3100,3115,3115,3095,8900
|
|
20230825,121500,40602161000,3115,3115,3115,3100,5982
|
|
20230825,121400,40583565110,3115,3110,3120,3110,16326
|
|
20230825,121300,40532669145,3105,3090,3115,3090,43974
|
|
20230825,121200,40396128700,3095,3100,3100,3090,14047
|
|
20230825,121100,40352634945,3100,3100,3105,3095,16732
|
|
20230825,121000,40300769010,3105,3105,3110,3100,16726
|
|
20230825,120900,40248892960,3115,3115,3115,3100,18502
|
|
20230825,120800,40191390100,3110,3115,3120,3110,3704
|
|
20230825,120700,40179853395,3115,3115,3120,3110,7990
|
|
20230825,120600,40154941765,3115,3120,3120,3110,6653
|
|
20230825,120500,40134222765,3115,3130,3130,3115,23811
|
|
20230825,120400,40059815385,3130,3130,3135,3125,21581
|
|
20230825,120300,39992257595,3125,3125,3130,3120,52468
|
|
20230825,120200,39828168680,3125,3120,3130,3120,17619
|
|
20230825,120100,39773122545,3115,3090,3130,3090,45688
|
|
20230825,120000,39631033435,3090,3095,3100,3090,8661
|
|
20230825,115900,39604256215,3095,3100,3115,3095,21232
|
|
20230825,115800,39538387350,3100,3110,3115,3100,29699
|
|
20230825,115700,39446207460,3115,3105,3115,3100,10024
|
|
20230825,115600,39415033055,3105,3105,3110,3100,19659
|
|
20230825,115500,39353988810,3110,3110,3115,3105,39699
|
|
20230825,115400,39230630250,3115,3105,3125,3100,59290
|
|
20230825,115300,39046055020,3100,3090,3110,3080,39495
|
|
20230825,115200,38923714665,3075,3085,3095,3075,27357
|
|
20230825,115100,38839246215,3090,3065,3090,3060,19622
|
|
20230825,115000,38778912295,3070,3070,3075,3060,15556
|
|
20230825,114900,38731261750,3075,3075,3075,3060,37635
|
|
20230825,114800,38615707565,3080,3065,3090,3060,64442
|
|
20230825,114700,38417245765,3065,3055,3065,3050,17258
|
|
20230825,114600,38364473455,3050,3050,3055,3050,4784
|
|
20230825,114500,38349873505,3050,3055,3055,3045,12382
|
|
20230825,114400,38312111290,3050,3060,3060,3045,18822
|
|
20230825,114300,38254709815,3055,3045,3055,3045,16746
|
|
20230825,114200,38203660925,3055,3050,3055,3045,13270
|
|
20230825,114100,38163236525,3045,3050,3055,3040,15686
|
|
20230825,114000,38115420465,3050,3050,3050,3040,11732
|
|
20230825,113900,38079674490,3050,3040,3050,3035,13605
|
|
20230825,113800,38038272830,3035,3030,3040,3025,25869
|
|
20230825,113700,37959780965,3030,3045,3050,3030,17637
|
|
20230825,113600,37906217000,3045,3040,3050,3030,42796
|
|
20230825,113500,37776346835,3035,3035,3045,3030,50367
|
|
20230825,113400,37623505105,3030,3045,3050,3030,41442
|
|
20230825,113300,37497528560,3040,3055,3055,3040,45186
|
|
20230825,113200,37359993740,3050,3065,3065,3050,38300
|
|
20230825,113100,37243041715,3065,3065,3070,3060,31423
|
|
20230825,113000,37146722850,3065,3075,3080,3060,27688
|
|
20230825,112900,37061706635,3075,3070,3085,3070,12789
|
|
20230825,112800,37022368890,3080,3065,3080,3060,30372
|
|
20230825,112700,36929203440,3070,3070,3070,3050,22512
|
|
20230825,112600,36860317105,3065,3060,3070,3060,9930
|
|
20230825,112500,36829902530,3065,3075,3075,3060,27816
|
|
20230825,112400,36744620840,3080,3085,3085,3075,8695
|
|
20230825,112300,36717864175,3085,3080,3085,3065,23781
|
|
20230825,112200,36644706515,3080,3090,3100,3080,36030
|
|
20230825,112100,36533320245,3100,3100,3105,3080,50617
|
|
20230825,112000,36376609135,3105,3075,3105,3070,33450
|
|
20230825,111900,36273299940,3080,3060,3085,3045,57059
|
|
20230825,111800,36098333515,3050,3075,3080,3050,28977
|
|
20230825,111700,36009516830,3075,3045,3085,3030,53373
|
|
20230825,111600,35846450470,3045,3080,3085,3030,163228
|
|
20230825,111500,35348152470,3080,3075,3085,3070,22305
|
|
20230825,111400,35279531150,3075,3070,3085,3070,58414
|
|
20230825,111300,35100023010,3075,3080,3085,3070,48581
|
|
20230825,111200,34950594700,3080,3105,3110,3075,46582
|
|
20230825,111100,34806534180,3105,3085,3110,3085,34980
|
|
20230825,111000,34698225725,3085,3080,3095,3065,77250
|
|
20230825,110900,34460259050,3080,3110,3115,3080,160674
|
|
20230825,110800,33962829485,3110,3110,3120,3110,35719
|
|
20230825,110700,33851675855,3110,3130,3130,3110,56791
|
|
20230825,110600,33674678705,3130,3130,3135,3115,29903
|
|
20230825,110500,33581250000,3135,3115,3140,3105,92380
|
|
20230825,110400,33293109685,3120,3125,3135,3115,35853
|
|
20230825,110300,33181195535,3125,3135,3140,3115,72476
|
|
20230825,110200,32954730965,3135,3145,3150,3135,28060
|
|
20230825,110100,32866499085,3145,3125,3145,3120,31798
|
|
20230825,110000,32766914295,3120,3135,3135,3120,40070
|
|
20230825,105900,32641500010,3135,3170,3170,3130,73426
|
|
20230825,105800,32409889155,3170,3125,3170,3120,85544
|
|
20230825,105700,32140587770,3120,3125,3130,3110,52413
|
|
20230825,105600,31977145815,3125,3135,3145,3105,90782
|
|
20230825,105500,31693910465,3140,3090,3145,3080,112818
|
|
20230825,105400,31343034220,3090,3125,3135,3090,197082
|
|
20230825,105300,30730381700,3130,3135,3150,3120,95600
|
|
20230825,105200,30431063435,3135,3140,3175,3125,74712
|
|
20230825,105100,30196296710,3150,3205,3205,3130,153198
|
|
20230825,105000,29710981265,3205,3115,3210,3110,206199
|
|
20230825,104900,29059096270,3115,3165,3185,3105,245053
|
|
20230825,104800,28289833195,3170,3180,3205,3165,179631
|
|
20230825,104700,27717329805,3175,3210,3220,3175,166976
|
|
20230825,104600,27184239350,3215,3250,3260,3200,140418
|
|
20230825,104500,26731838405,3245,3205,3250,3200,140837
|
|
20230825,104400,26277266120,3200,3285,3290,3190,275326
|
|
20230825,104300,25383921075,3290,3255,3315,3235,263398
|
|
20230825,104200,24524090715,3255,3335,3340,3255,291401
|
|
20230825,104100,23563965770,3335,3295,3350,3290,533553
|
|
20230825,104000,21790940635,3295,3240,3300,3240,281649
|
|
20230825,103900,20865445150,3240,3245,3250,3205,171398
|
|
20230825,103800,20313002195,3240,3280,3300,3220,393579
|
|
20230825,103700,19024892190,3280,3220,3290,3210,397151
|
|
20230825,103600,17728845755,3220,3200,3230,3165,306068
|
|
20230825,103500,16747648735,3185,3170,3220,3125,321224
|
|
20230825,103400,15724866910,3180,3220,3290,3160,616264
|
|
20230825,103300,13728890480,3220,3245,3245,3200,621369
|
|
20230825,103200,11726607500,3200,3200,3200,3200,0
|
|
20230825,103100,11726607500,3200,3160,3200,3145,274517
|
|
20230825,103000,10852968840,3160,3090,3160,3080,432110
|
|
20230825,102900,9503614205,3090,3050,3090,3045,195912
|
|
20230825,102800,8903900830,3060,3050,3060,3030,123404
|
|
20230825,102700,8527754145,3050,3010,3060,3000,144574
|
|
20230825,102600,8088614265,3005,3035,3050,3005,216823
|
|
20230825,102500,7430617200,3030,2960,3035,2960,149435
|
|
20230825,102400,6981259630,2960,2970,2980,2950,48411
|
|
20230825,102300,6837695060,2970,3010,3020,2965,73771
|
|
20230825,102200,6617223580,3015,2965,3030,2950,211395
|
|
20230825,102100,5982649305,2965,2925,2975,2925,98034
|
|
20230825,102000,5693420010,2925,2925,2930,2920,16048
|
|
20230825,101900,5646497505,2925,2915,2925,2910,17925
|
|
20230825,101800,5594156495,2920,2910,2925,2910,29446
|
|
20230825,101700,5508283120,2915,2895,2915,2895,20441
|
|
20230825,101600,5448785840,2895,2895,2905,2895,41241
|
|
20230825,101500,5329221535,2895,2880,2895,2880,10586
|
|
20230825,101400,5298650275,2880,2890,2890,2880,6838
|
|
20230825,101300,5278920840,2890,2875,2890,2875,13909
|
|
20230825,101200,5238870195,2875,2875,2875,2870,2679
|
|
20230825,101100,5231179775,2875,2875,2880,2875,8247
|
|
20230825,101000,5207465410,2880,2860,2880,2855,9955
|
|
20230825,100900,5178917805,2860,2850,2860,2845,4907
|
|
20230825,100800,5164909900,2850,2855,2860,2850,8239
|
|
20230825,100700,5141414505,2855,2855,2855,2850,4055
|
|
20230825,100600,5129841620,2855,2855,2860,2850,20275
|
|
20230825,100500,5072033350,2855,2860,2860,2855,7322
|
|
20230825,100400,5051122705,2855,2870,2870,2855,14677
|
|
20230825,100300,5009123020,2870,2870,2870,2865,7212
|
|
20230825,100200,4988434150,2875,2875,2880,2870,6975
|
|
20230825,100100,4968381730,2875,2875,2875,2870,2187
|
|
20230825,100000,4962095235,2875,2875,2875,2865,20968
|
|
20230825,095900,4901934970,2875,2880,2880,2870,6589
|
|
20230825,095800,4882996930,2880,2860,2880,2860,13907
|
|
20230825,095700,4843159345,2860,2855,2860,2855,8172
|
|
20230825,095600,4819808490,2860,2860,2860,2855,6725
|
|
20230825,095500,4800596695,2860,2860,2865,2860,26155
|
|
20230825,095400,4725737625,2860,2865,2865,2855,11283
|
|
20230825,095300,4693476150,2860,2855,2865,2850,15959
|
|
20230825,095200,4647871245,2855,2865,2865,2855,5761
|
|
20230825,095100,4631390495,2860,2860,2865,2850,12652
|
|
20230825,095000,4595258435,2860,2850,2860,2850,9499
|
|
20230825,094900,4568152180,2850,2845,2850,2840,6089
|
|
20230825,094800,4550826395,2840,2840,2845,2835,9453
|
|
20230825,094700,4524018615,2835,2845,2850,2835,23643
|
|
20230825,094600,4456819580,2845,2845,2845,2835,23897
|
|
20230825,094500,4388937870,2840,2835,2840,2835,9630
|
|
20230825,094400,4361592310,2835,2830,2840,2830,11281
|
|
20230825,094300,4329606460,2835,2835,2845,2830,11740
|
|
20230825,094200,4296306875,2825,2820,2835,2820,10932
|
|
20230825,094100,4265412455,2825,2830,2830,2815,58254
|
|
20230825,094000,4101049575,2830,2845,2845,2820,95872
|
|
20230825,093900,3829766535,2845,2840,2845,2840,5815
|
|
20230825,093800,3813225285,2840,2840,2845,2835,9975
|
|
20230825,093700,3784882195,2840,2845,2845,2835,22335
|
|
20230825,093600,3721503920,2845,2855,2855,2840,10643
|
|
20230825,093500,3691223330,2855,2855,2855,2845,10090
|
|
20230825,093400,3662467655,2855,2855,2855,2845,13306
|
|
20230825,093300,3624534930,2855,2855,2855,2845,20424
|
|
20230825,093200,3566330160,2850,2850,2850,2835,7628
|
|
20230825,093100,3544652665,2850,2840,2855,2835,14579
|
|
20230825,093000,3503147890,2845,2840,2850,2835,15035
|
|
20230825,092900,3460404980,2840,2845,2845,2830,44764
|
|
20230825,092800,3333449535,2845,2845,2855,2845,29359
|
|
20230825,092700,3249851275,2850,2850,2855,2840,33165
|
|
20230825,092600,3155437820,2855,2850,2865,2850,58339
|
|
20230825,092500,2989030870,2855,2870,2870,2850,86151
|
|
20230825,092400,2742706815,2870,2875,2875,2865,7511
|
|
20230825,092300,2721156035,2870,2880,2880,2865,13871
|
|
20230825,092200,2681319620,2870,2870,2880,2870,16300
|
|
20230825,092100,2634471265,2870,2865,2870,2865,10442
|
|
20230825,092000,2604513360,2865,2870,2870,2860,19271
|
|
20230825,091900,2549331735,2865,2870,2870,2865,20148
|
|
20230825,091800,2491544990,2865,2875,2885,2865,27466
|
|
20230825,091700,2412600695,2870,2875,2885,2860,34187
|
|
20230825,091600,2314507500,2875,2885,2900,2875,58024
|
|
20230825,091500,2147176875,2890,2910,2910,2885,41221
|
|
20230825,091400,2028129100,2910,2910,2915,2890,55708
|
|
20230825,091300,1866631525,2910,2910,2910,2900,18946
|
|
20230825,091200,1811586600,2910,2905,2920,2905,24756
|
|
20230825,091100,1739503940,2905,2930,2930,2905,50242
|
|
20230825,091000,1592817280,2930,2940,2940,2925,17133
|
|
20230825,090900,1542499430,2940,2905,2940,2900,129851
|
|
20230825,090800,1163573450,2915,2930,2930,2900,42589
|
|
20230825,090700,1039483255,2920,2945,2950,2915,25784
|
|
20230825,090600,963932930,2945,2965,2970,2935,69808
|
|
20230825,090500,757730025,2965,2940,2970,2940,50783
|
|
20230825,090400,607589445,2945,2925,2945,2925,35447
|
|
20230825,090300,503507005,2925,2900,2925,2890,26831
|
|
20230825,090200,425286800,2900,2905,2910,2885,31151
|
|
20230825,090100,335117500,2905,2885,2910,2885,28855
|
|
20230825,090000,251489525,2895,2910,2910,2885,83918
|