596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185300,334819820,5620,5620,5620,5620,606
|
|
20230825,185200,334819820,5620,5620,5620,5620,0
|
|
20230825,185100,334819820,5620,5620,5620,5620,0
|
|
20230825,185000,334819820,5620,5620,5620,5620,0
|
|
20230825,184900,334819820,5620,5620,5620,5620,0
|
|
20230825,184800,334819820,5620,5620,5620,5620,0
|
|
20230825,184700,334819820,5620,5620,5620,5620,0
|
|
20230825,184600,334819820,5620,5620,5620,5620,0
|
|
20230825,184500,334819820,5620,5620,5620,5620,0
|
|
20230825,184400,334819820,5620,5620,5620,5620,0
|
|
20230825,184300,334819820,5620,5620,5620,5620,0
|
|
20230825,184200,334819820,5620,5620,5620,5620,0
|
|
20230825,184100,334819820,5620,5620,5620,5620,0
|
|
20230825,184000,334819820,5620,5620,5620,5620,0
|
|
20230825,183900,334819820,5620,5620,5620,5620,0
|
|
20230825,183800,334819820,5620,5620,5620,5620,0
|
|
20230825,183700,334819820,5620,5620,5620,5620,0
|
|
20230825,183600,334819820,5620,5620,5620,5620,0
|
|
20230825,183500,334819820,5620,5620,5620,5620,0
|
|
20230825,183400,334819820,5620,5620,5620,5620,0
|
|
20230825,183300,334819820,5620,5620,5620,5620,0
|
|
20230825,183200,334819820,5620,5620,5620,5620,0
|
|
20230825,183100,334819820,5620,5620,5620,5620,0
|
|
20230825,183000,334819820,5620,5620,5620,5620,0
|
|
20230825,182900,334819820,5620,5620,5620,5620,0
|
|
20230825,182800,334819820,5620,5620,5620,5620,0
|
|
20230825,182700,334819820,5620,5620,5620,5620,0
|
|
20230825,182600,334819820,5620,5620,5620,5620,0
|
|
20230825,182500,334819820,5620,5620,5620,5620,0
|
|
20230825,182400,334819820,5620,5620,5620,5620,0
|
|
20230825,182300,334819820,5620,5620,5620,5620,606
|
|
20230825,182200,334819820,5620,5620,5620,5620,0
|
|
20230825,182100,334819820,5620,5620,5620,5620,0
|
|
20230825,182000,334819820,5620,5620,5620,5620,0
|
|
20230825,181900,334819820,5620,5620,5620,5620,0
|
|
20230825,181800,334819820,5620,5620,5620,5620,0
|
|
20230825,181700,334819820,5620,5620,5620,5620,0
|
|
20230825,181600,334819820,5620,5620,5620,5620,0
|
|
20230825,181500,334819820,5620,5620,5620,5620,0
|
|
20230825,181400,334819820,5620,5620,5620,5620,0
|
|
20230825,181300,334819820,5620,5620,5620,5620,0
|
|
20230825,181200,334819820,5620,5620,5620,5620,0
|
|
20230825,181100,334819820,5620,5620,5620,5620,0
|
|
20230825,181000,334819820,5620,5620,5620,5620,0
|
|
20230825,180900,334819820,5620,5620,5620,5620,0
|
|
20230825,180800,334819820,5620,5620,5620,5620,0
|
|
20230825,180700,334819820,5620,5620,5620,5620,0
|
|
20230825,180600,334819820,5620,5620,5620,5620,0
|
|
20230825,180500,334819820,5620,5620,5620,5620,0
|
|
20230825,180400,334819820,5620,5620,5620,5620,0
|
|
20230825,180300,334819820,5620,5620,5620,5620,0
|
|
20230825,180200,334819820,5620,5620,5620,5620,0
|
|
20230825,180100,334819820,5620,5620,5620,5620,0
|
|
20230825,180000,334819820,5620,5620,5620,5620,0
|
|
20230825,175900,334819820,5620,5620,5620,5620,0
|
|
20230825,175800,334819820,5620,5620,5620,5620,0
|
|
20230825,175700,334819820,5620,5620,5620,5620,0
|
|
20230825,175600,334819820,5620,5620,5620,5620,0
|
|
20230825,175500,334819820,5620,5620,5620,5620,0
|
|
20230825,175400,334819820,5620,5620,5620,5620,0
|
|
20230825,175300,334819820,5620,5620,5620,5620,606
|
|
20230825,175200,334819820,5620,5620,5620,5620,0
|
|
20230825,175100,334819820,5620,5620,5620,5620,0
|
|
20230825,175000,334819820,5620,5620,5620,5620,0
|
|
20230825,174900,334819820,5620,5620,5620,5620,0
|
|
20230825,174800,334819820,5620,5620,5620,5620,0
|
|
20230825,174700,334819820,5620,5620,5620,5620,0
|
|
20230825,174600,334819820,5620,5620,5620,5620,0
|
|
20230825,174500,334819820,5620,5620,5620,5620,0
|
|
20230825,174400,334819820,5620,5620,5620,5620,0
|
|
20230825,174300,334819820,5620,5620,5620,5620,0
|
|
20230825,174200,334819820,5620,5620,5620,5620,0
|
|
20230825,174100,334819820,5620,5620,5620,5620,0
|
|
20230825,174000,334819820,5620,5620,5620,5620,0
|
|
20230825,173900,334819820,5620,5620,5620,5620,0
|
|
20230825,173800,334819820,5620,5620,5620,5620,0
|
|
20230825,173700,334819820,5620,5620,5620,5620,0
|
|
20230825,173600,334819820,5620,5620,5620,5620,0
|
|
20230825,173500,334819820,5620,5620,5620,5620,0
|
|
20230825,173400,334819820,5620,5620,5620,5620,0
|
|
20230825,173300,334819820,5620,5620,5620,5620,0
|
|
20230825,173200,334819820,5620,5620,5620,5620,0
|
|
20230825,173100,334819820,5620,5620,5620,5620,0
|
|
20230825,173000,334819820,5620,5620,5620,5620,0
|
|
20230825,172900,334819820,5620,5620,5620,5620,0
|
|
20230825,172800,334819820,5620,5620,5620,5620,0
|
|
20230825,172700,334819820,5620,5620,5620,5620,0
|
|
20230825,172600,334819820,5620,5620,5620,5620,0
|
|
20230825,172500,334819820,5620,5620,5620,5620,0
|
|
20230825,172400,334819820,5620,5620,5620,5620,0
|
|
20230825,172300,334819820,5620,5620,5620,5620,606
|
|
20230825,172200,334819820,5620,5620,5620,5620,0
|
|
20230825,172100,334819820,5620,5620,5620,5620,0
|
|
20230825,172000,334819820,5620,5620,5620,5620,0
|
|
20230825,171900,334819820,5620,5620,5620,5620,0
|
|
20230825,171800,334819820,5620,5620,5620,5620,0
|
|
20230825,171700,334819820,5620,5620,5620,5620,0
|
|
20230825,171600,334819820,5620,5620,5620,5620,0
|
|
20230825,171500,334819820,5620,5620,5620,5620,0
|
|
20230825,171400,334819820,5620,5620,5620,5620,0
|
|
20230825,171300,334819820,5620,5620,5620,5620,0
|
|
20230825,171200,334819820,5620,5620,5620,5620,0
|
|
20230825,171100,334819820,5620,5620,5620,5620,0
|
|
20230825,171000,334819820,5620,5620,5620,5620,0
|
|
20230825,170900,334819820,5620,5620,5620,5620,0
|
|
20230825,170800,334819820,5620,5620,5620,5620,0
|
|
20230825,170700,334819820,5620,5620,5620,5620,0
|
|
20230825,170600,334819820,5620,5620,5620,5620,0
|
|
20230825,170500,334819820,5620,5620,5620,5620,0
|
|
20230825,170400,334819820,5620,5620,5620,5620,0
|
|
20230825,170300,334819820,5620,5620,5620,5620,0
|
|
20230825,170200,334819820,5620,5620,5620,5620,0
|
|
20230825,170100,334819820,5620,5620,5620,5620,0
|
|
20230825,170000,334819820,5620,5620,5620,5620,0
|
|
20230825,165900,334819820,5620,5620,5620,5620,0
|
|
20230825,165800,334819820,5620,5620,5620,5620,0
|
|
20230825,165700,334819820,5620,5620,5620,5620,0
|
|
20230825,165600,334819820,5620,5620,5620,5620,0
|
|
20230825,165500,334819820,5620,5620,5620,5620,0
|
|
20230825,165400,334819820,5620,5620,5620,5620,0
|
|
20230825,165300,334819820,5620,5620,5620,5620,606
|
|
20230825,165200,334819820,5620,5620,5620,5620,0
|
|
20230825,165100,334819820,5620,5620,5620,5620,0
|
|
20230825,165000,334819820,5620,5620,5620,5620,0
|
|
20230825,164900,334819820,5620,5620,5620,5620,0
|
|
20230825,164800,334819820,5620,5620,5620,5620,0
|
|
20230825,164700,334819820,5620,5620,5620,5620,0
|
|
20230825,164600,334819820,5620,5620,5620,5620,0
|
|
20230825,164500,334819820,5620,5620,5620,5620,0
|
|
20230825,164400,334819820,5620,5620,5620,5620,0
|
|
20230825,164300,334819820,5620,5620,5620,5620,0
|
|
20230825,164200,334819820,5620,5620,5620,5620,0
|
|
20230825,164100,334819820,5620,5620,5620,5620,0
|
|
20230825,164000,334819820,5620,5620,5620,5620,0
|
|
20230825,163900,334819820,5620,5620,5620,5620,0
|
|
20230825,163800,334819820,5620,5620,5620,5620,0
|
|
20230825,163700,334819820,5620,5620,5620,5620,0
|
|
20230825,163600,334819820,5620,5620,5620,5620,0
|
|
20230825,163500,334819820,5620,5620,5620,5620,0
|
|
20230825,163400,334819820,5620,5620,5620,5620,0
|
|
20230825,163300,334819820,5620,5620,5620,5620,0
|
|
20230825,163200,334819820,5620,5620,5620,5620,0
|
|
20230825,163100,334819820,5620,5620,5620,5620,0
|
|
20230825,163000,334819820,5620,5620,5620,5620,0
|
|
20230825,162900,334819820,5620,5620,5620,5620,0
|
|
20230825,162800,334819820,5620,5620,5620,5620,0
|
|
20230825,162700,334819820,5620,5620,5620,5620,0
|
|
20230825,162600,334819820,5620,5620,5620,5620,0
|
|
20230825,162500,334819820,5620,5620,5620,5620,0
|
|
20230825,162400,334819820,5620,5620,5620,5620,0
|
|
20230825,162300,334819820,5620,5620,5620,5620,606
|
|
20230825,162200,334819820,5620,5620,5620,5620,0
|
|
20230825,162100,334819820,5620,5620,5620,5620,0
|
|
20230825,162000,334819820,5620,5620,5620,5620,0
|
|
20230825,161900,334819820,5620,5620,5620,5620,0
|
|
20230825,161800,334819820,5620,5620,5620,5620,0
|
|
20230825,161700,334819820,5620,5620,5620,5620,0
|
|
20230825,161600,334819820,5620,5620,5620,5620,0
|
|
20230825,161500,334819820,5620,5620,5620,5620,0
|
|
20230825,161400,334819820,5620,5620,5620,5620,0
|
|
20230825,161300,334819820,5620,5620,5620,5620,0
|
|
20230825,161200,334819820,5620,5620,5620,5620,0
|
|
20230825,161100,334819820,5620,5620,5620,5620,0
|
|
20230825,161000,334819820,5620,5620,5620,5620,0
|
|
20230825,160900,334819820,5620,5620,5620,5620,0
|
|
20230825,160800,334819820,5620,5620,5620,5620,0
|
|
20230825,160700,334819820,5620,5620,5620,5620,0
|
|
20230825,160600,334819820,5620,5620,5620,5620,0
|
|
20230825,160500,334819820,5620,5620,5620,5620,0
|
|
20230825,160400,334819820,5620,5620,5620,5620,0
|
|
20230825,160300,334819820,5620,5620,5620,5620,0
|
|
20230825,160200,334819820,5620,5620,5620,5620,0
|
|
20230825,160100,334819820,5620,5620,5620,5620,0
|
|
20230825,160000,334819820,5620,5620,5620,5620,0
|
|
20230825,155900,334819820,5620,5620,5620,5620,0
|
|
20230825,155800,334819820,5620,5620,5620,5620,0
|
|
20230825,155700,334819820,5620,5620,5620,5620,0
|
|
20230825,155600,334819820,5620,5620,5620,5620,0
|
|
20230825,155500,334819820,5620,5620,5620,5620,0
|
|
20230825,155400,334819820,5620,5620,5620,5620,0
|
|
20230825,155300,334819820,5620,5620,5620,5620,606
|
|
20230825,155200,334819820,5620,5620,5620,5620,0
|
|
20230825,155100,334819820,5620,5620,5620,5620,0
|
|
20230825,155000,334819820,5620,5620,5620,5620,0
|
|
20230825,154900,334819820,5620,5620,5620,5620,0
|
|
20230825,154800,334819820,5620,5620,5620,5620,0
|
|
20230825,154700,334819820,5620,5620,5620,5620,0
|
|
20230825,154600,334819820,5620,5620,5620,5620,0
|
|
20230825,154500,334819820,5620,5620,5620,5620,0
|
|
20230825,154400,334819820,5620,5620,5620,5620,0
|
|
20230825,154300,334819820,5620,5620,5620,5620,0
|
|
20230825,154200,334819820,5620,5620,5620,5620,0
|
|
20230825,154100,334819820,5620,5620,5620,5620,0
|
|
20230825,154000,334819820,5620,5620,5620,5620,0
|
|
20230825,153900,334819820,5620,5620,5620,5620,0
|
|
20230825,153800,334819820,5620,5620,5620,5620,0
|
|
20230825,153700,334819820,5620,5620,5620,5620,0
|
|
20230825,153600,334819820,5620,5620,5620,5620,0
|
|
20230825,153500,334819820,5620,5620,5620,5620,0
|
|
20230825,153400,334819820,5620,5620,5620,5620,0
|
|
20230825,153300,334819820,5620,5620,5620,5620,0
|
|
20230825,153200,334819820,5620,5620,5620,5620,0
|
|
20230825,153100,334819820,5620,5620,5620,5620,0
|
|
20230825,153000,334819820,5620,5620,5620,5620,606
|
|
20230825,152900,331414100,5620,5620,5620,5620,0
|
|
20230825,152800,331414100,5620,5620,5620,5620,0
|
|
20230825,152700,331414100,5620,5620,5620,5620,0
|
|
20230825,152600,331414100,5620,5620,5620,5620,0
|
|
20230825,152500,331414100,5620,5620,5620,5620,0
|
|
20230825,152400,331414100,5620,5620,5620,5620,0
|
|
20230825,152300,331414100,5620,5620,5620,5620,0
|
|
20230825,152200,331414100,5620,5620,5620,5620,0
|
|
20230825,152100,331414100,5620,5620,5620,5620,0
|
|
20230825,152000,331414100,5620,5620,5620,5620,0
|
|
20230825,151900,331414100,5620,5620,5620,5620,0
|
|
20230825,151800,331414100,5620,5620,5620,5620,53
|
|
20230825,151700,331116240,5620,5620,5620,5620,0
|
|
20230825,151600,331116240,5620,5620,5620,5620,0
|
|
20230825,151500,331116240,5620,5620,5620,5620,0
|
|
20230825,151400,331116240,5620,5620,5620,5620,0
|
|
20230825,151300,331116240,5620,5620,5620,5620,0
|
|
20230825,151200,331116240,5620,5620,5620,5620,0
|
|
20230825,151100,331116240,5620,5620,5620,5620,2
|
|
20230825,151000,331105000,5620,5610,5620,5610,16
|
|
20230825,150900,331015210,5620,5620,5620,5620,0
|
|
20230825,150800,331015210,5620,5620,5620,5620,0
|
|
20230825,150700,331015210,5620,5590,5620,5590,823
|
|
20230825,150600,326414580,5590,5590,5590,5590,180
|
|
20230825,150500,325408380,5620,5620,5620,5620,0
|
|
20230825,150400,325408380,5620,5620,5620,5620,0
|
|
20230825,150300,325408380,5620,5600,5620,5600,2
|
|
20230825,150200,325397160,5600,5600,5600,5600,2844
|
|
20230825,150100,309470760,5600,5590,5600,5580,622
|
|
20230825,150000,305997960,5600,5600,5600,5600,0
|
|
20230825,145900,305997960,5600,5600,5600,5600,33
|
|
20230825,145800,305813160,5600,5600,5600,5600,1
|
|
20230825,145700,305807560,5600,5600,5600,5600,31
|
|
20230825,145600,305633960,5600,5600,5600,5600,0
|
|
20230825,145500,305633960,5600,5600,5600,5600,0
|
|
20230825,145400,305633960,5600,5600,5600,5600,88
|
|
20230825,145300,305141160,5620,5620,5620,5620,0
|
|
20230825,145200,305141160,5620,5620,5620,5620,0
|
|
20230825,145100,305141160,5620,5620,5620,5620,0
|
|
20230825,145000,305141160,5620,5620,5620,5620,0
|
|
20230825,144900,305141160,5620,5620,5620,5620,1
|
|
20230825,144800,305135540,5590,5590,5590,5590,1
|
|
20230825,144700,305129950,5620,5590,5620,5590,11
|
|
20230825,144600,305068310,5590,5600,5600,5590,95
|
|
20230825,144500,304536910,5620,5620,5620,5620,2
|
|
20230825,144400,304525670,5590,5600,5600,5590,56
|
|
20230825,144300,304212280,5620,5620,5620,5620,0
|
|
20230825,144200,304212280,5620,5620,5620,5620,0
|
|
20230825,144100,304212280,5620,5620,5620,5620,0
|
|
20230825,144000,304212280,5620,5620,5620,5620,0
|
|
20230825,143900,304212280,5620,5620,5620,5620,0
|
|
20230825,143800,304212280,5620,5620,5620,5620,0
|
|
20230825,143700,304212280,5620,5620,5620,5620,0
|
|
20230825,143600,304212280,5620,5620,5620,5620,0
|
|
20230825,143500,304212280,5620,5620,5620,5620,0
|
|
20230825,143400,304212280,5620,5620,5620,5620,0
|
|
20230825,143300,304212280,5620,5620,5620,5620,0
|
|
20230825,143200,304212280,5620,5620,5620,5620,0
|
|
20230825,143100,304212280,5620,5620,5620,5620,0
|
|
20230825,143000,304212280,5620,5620,5620,5620,0
|
|
20230825,142900,304212280,5620,5620,5620,5620,0
|
|
20230825,142800,304212280,5620,5620,5620,5620,0
|
|
20230825,142700,304212280,5620,5620,5620,5620,0
|
|
20230825,142600,304212280,5620,5620,5620,5620,0
|
|
20230825,142500,304212280,5620,5620,5620,5620,0
|
|
20230825,142400,304212280,5620,5620,5620,5620,0
|
|
20230825,142300,304212280,5620,5620,5620,5620,0
|
|
20230825,142200,304212280,5620,5620,5620,5620,0
|
|
20230825,142100,304212280,5620,5620,5620,5620,0
|
|
20230825,142000,304212280,5620,5580,5620,5580,101
|
|
20230825,141900,303648660,5620,5620,5620,5620,2
|
|
20230825,141800,303637420,5580,5580,5580,5580,0
|
|
20230825,141700,303637420,5580,5590,5590,5580,103
|
|
20230825,141600,303062650,5590,5590,5590,5590,51
|
|
20230825,141500,302777560,5600,5600,5600,5600,27
|
|
20230825,141400,302626360,5620,5590,5620,5590,679
|
|
20230825,141300,298830720,5570,5570,5570,5570,67
|
|
20230825,141200,298457530,5590,5590,5590,5590,0
|
|
20230825,141100,298457530,5590,5590,5590,5590,0
|
|
20230825,141000,298457530,5590,5590,5590,5590,0
|
|
20230825,140900,298457530,5590,5590,5590,5590,1
|
|
20230825,140800,298451940,5570,5570,5570,5570,60
|
|
20230825,140700,298117740,5590,5580,5590,5580,50
|
|
20230825,140600,297838700,5590,5590,5590,5590,0
|
|
20230825,140500,297838700,5590,5590,5590,5590,2
|
|
20230825,140400,297827520,5620,5620,5620,5620,0
|
|
20230825,140300,297827520,5620,5620,5620,5620,0
|
|
20230825,140200,297827520,5620,5620,5620,5620,0
|
|
20230825,140100,297827520,5620,5620,5620,5620,0
|
|
20230825,140000,297827520,5620,5620,5620,5620,0
|
|
20230825,135900,297827520,5620,5620,5620,5620,0
|
|
20230825,135800,297827520,5620,5600,5620,5600,9
|
|
20230825,135700,297777100,5600,5600,5600,5600,140
|
|
20230825,135600,296993100,5600,5600,5600,5600,77
|
|
20230825,135500,296561900,5620,5620,5620,5620,1
|
|
20230825,135400,296556280,5610,5610,5610,5610,43
|
|
20230825,135300,296315050,5610,5610,5610,5610,0
|
|
20230825,135200,296315050,5610,5610,5610,5610,10
|
|
20230825,135100,296258950,5620,5620,5620,5620,26
|
|
20230825,135000,296112830,5620,5640,5640,5620,59
|
|
20230825,134900,295780250,5650,5650,5650,5650,1
|
|
20230825,134800,295774600,5640,5640,5640,5640,0
|
|
20230825,134700,295774600,5640,5640,5640,5640,0
|
|
20230825,134600,295774600,5640,5640,5640,5640,4
|
|
20230825,134500,295752040,5640,5630,5640,5630,84
|
|
20230825,134400,295278290,5640,5640,5640,5640,30
|
|
20230825,134300,295109090,5640,5640,5640,5640,0
|
|
20230825,134200,295109090,5640,5640,5640,5640,0
|
|
20230825,134100,295109090,5640,5640,5640,5640,0
|
|
20230825,134000,295109090,5640,5640,5640,5640,1
|
|
20230825,133900,295103450,5600,5600,5600,5600,17
|
|
20230825,133800,295008250,5640,5640,5640,5640,0
|
|
20230825,133700,295008250,5640,5640,5640,5640,0
|
|
20230825,133600,295008250,5640,5640,5640,5640,1
|
|
20230825,133500,295002610,5640,5640,5640,5640,0
|
|
20230825,133400,295002610,5640,5640,5640,5640,0
|
|
20230825,133300,295002610,5640,5640,5640,5640,0
|
|
20230825,133200,295002610,5640,5640,5640,5640,0
|
|
20230825,133100,295002610,5640,5640,5640,5640,0
|
|
20230825,133000,295002610,5640,5640,5640,5640,0
|
|
20230825,132900,295002610,5640,5640,5640,5640,0
|
|
20230825,132800,295002610,5640,5640,5640,5640,0
|
|
20230825,132700,295002610,5640,5640,5640,5640,0
|
|
20230825,132600,295002610,5640,5640,5640,5640,0
|
|
20230825,132500,295002610,5640,5640,5640,5640,0
|
|
20230825,132400,295002610,5640,5640,5640,5640,0
|
|
20230825,132300,295002610,5640,5640,5640,5640,0
|
|
20230825,132200,295002610,5640,5640,5640,5640,0
|
|
20230825,132100,295002610,5640,5640,5640,5640,0
|
|
20230825,132000,295002610,5640,5640,5640,5640,1
|
|
20230825,131900,294996970,5590,5590,5590,5590,0
|
|
20230825,131800,294996970,5590,5590,5590,5590,0
|
|
20230825,131700,294996970,5590,5590,5590,5590,0
|
|
20230825,131600,294996970,5590,5590,5590,5590,13
|
|
20230825,131500,294924300,5580,5590,5590,5580,300
|
|
20230825,131400,293248140,5670,5670,5670,5670,0
|
|
20230825,131300,293248140,5670,5670,5670,5670,10
|
|
20230825,131200,293191440,5670,5670,5670,5670,0
|
|
20230825,131100,293191440,5670,5670,5670,5670,0
|
|
20230825,131000,293191440,5670,5600,5670,5600,364
|
|
20230825,130900,291152910,5610,5610,5610,5610,640
|
|
20230825,130800,287562510,5650,5650,5650,5650,1
|
|
20230825,130700,287556860,5670,5670,5670,5670,0
|
|
20230825,130600,287556860,5670,5670,5670,5670,0
|
|
20230825,130500,287556860,5670,5670,5670,5670,0
|
|
20230825,130400,287556860,5670,5670,5670,5670,0
|
|
20230825,130300,287556860,5670,5670,5670,5670,1
|
|
20230825,130200,287551190,5650,5650,5650,5650,0
|
|
20230825,130100,287551190,5650,5650,5650,5650,5
|
|
20230825,130000,287522940,5630,5630,5630,5630,1749
|
|
20230825,125900,277676070,5680,5680,5680,5680,0
|
|
20230825,125800,277676070,5680,5680,5680,5680,0
|
|
20230825,125700,277676070,5680,5680,5680,5680,0
|
|
20230825,125600,277676070,5680,5680,5680,5680,0
|
|
20230825,125500,277676070,5680,5680,5680,5680,0
|
|
20230825,125400,277676070,5680,5680,5680,5680,0
|
|
20230825,125300,277676070,5680,5680,5680,5680,0
|
|
20230825,125200,277676070,5680,5680,5680,5680,0
|
|
20230825,125100,277676070,5680,5680,5680,5680,0
|
|
20230825,125000,277676070,5680,5680,5680,5680,5
|
|
20230825,124900,277647670,5670,5670,5670,5670,0
|
|
20230825,124800,277647670,5670,5670,5670,5670,3
|
|
20230825,124700,277630660,5680,5640,5680,5640,1000
|
|
20230825,124600,271955520,5640,5640,5640,5640,0
|
|
20230825,124500,271955520,5640,5640,5640,5640,0
|
|
20230825,124400,271955520,5640,5640,5640,5640,0
|
|
20230825,124300,271955520,5640,5640,5640,5640,2
|
|
20230825,124200,271944240,5610,5610,5610,5610,0
|
|
20230825,124100,271944240,5610,5610,5610,5610,5
|
|
20230825,124000,271916190,5640,5640,5640,5640,0
|
|
20230825,123900,271916190,5640,5640,5640,5640,0
|
|
20230825,123800,271916190,5640,5640,5640,5640,0
|
|
20230825,123700,271916190,5640,5640,5640,5640,1
|
|
20230825,123600,271910550,5640,5640,5640,5640,0
|
|
20230825,123500,271910550,5640,5640,5640,5640,0
|
|
20230825,123400,271910550,5640,5640,5640,5640,0
|
|
20230825,123300,271910550,5640,5640,5640,5640,0
|
|
20230825,123200,271910550,5640,5640,5640,5640,0
|
|
20230825,123100,271910550,5640,5640,5640,5640,0
|
|
20230825,123000,271910550,5640,5640,5640,5640,0
|
|
20230825,122900,271910550,5640,5640,5640,5640,0
|
|
20230825,122800,271910550,5640,5640,5640,5640,0
|
|
20230825,122700,271910550,5640,5640,5640,5640,0
|
|
20230825,122600,271910550,5640,5640,5640,5640,1
|
|
20230825,122500,271904910,5620,5620,5620,5620,0
|
|
20230825,122400,271904910,5620,5620,5620,5620,0
|
|
20230825,122300,271904910,5620,5620,5620,5620,0
|
|
20230825,122200,271904910,5620,5620,5620,5620,39
|
|
20230825,122100,271685730,5610,5610,5610,5610,0
|
|
20230825,122000,271685730,5610,5610,5610,5610,1
|
|
20230825,121900,271680120,5610,5610,5610,5610,18
|
|
20230825,121800,271579140,5620,5620,5620,5620,0
|
|
20230825,121700,271579140,5620,5620,5620,5620,0
|
|
20230825,121600,271579140,5620,5620,5620,5620,0
|
|
20230825,121500,271579140,5620,5620,5620,5620,0
|
|
20230825,121400,271579140,5620,5620,5620,5620,0
|
|
20230825,121300,271579140,5620,5620,5620,5620,5
|
|
20230825,121200,271551040,5570,5580,5580,5570,1618
|
|
20230825,121100,262529670,5580,5610,5660,5580,1944
|
|
20230825,121000,251645150,5660,5650,5660,5610,407
|
|
20230825,120900,249353510,5690,5690,5690,5690,0
|
|
20230825,120800,249353510,5690,5690,5690,5690,0
|
|
20230825,120700,249353510,5690,5690,5690,5690,0
|
|
20230825,120600,249353510,5690,5690,5690,5690,0
|
|
20230825,120500,249353510,5690,5690,5690,5690,0
|
|
20230825,120400,249353510,5690,5690,5690,5690,0
|
|
20230825,120300,249353510,5690,5690,5690,5690,10
|
|
20230825,120200,249296610,5690,5690,5690,5690,0
|
|
20230825,120100,249296610,5690,5690,5690,5690,0
|
|
20230825,120000,249296610,5690,5690,5690,5690,0
|
|
20230825,115900,249296610,5690,5690,5690,5690,0
|
|
20230825,115800,249296610,5690,5690,5690,5690,0
|
|
20230825,115700,249296610,5690,5690,5690,5690,0
|
|
20230825,115600,249296610,5690,5690,5690,5690,0
|
|
20230825,115500,249296610,5690,5690,5690,5690,0
|
|
20230825,115400,249296610,5690,5690,5690,5690,0
|
|
20230825,115300,249296610,5690,5690,5690,5690,0
|
|
20230825,115200,249296610,5690,5690,5690,5690,0
|
|
20230825,115100,249296610,5690,5670,5690,5670,2
|
|
20230825,115000,249285250,5690,5680,5690,5680,2
|
|
20230825,114900,249273880,5650,5650,5650,5650,10
|
|
20230825,114800,249217380,5690,5650,5690,5650,45
|
|
20230825,114700,248962890,5650,5650,5650,5650,5
|
|
20230825,114600,248934640,5650,5650,5650,5650,9
|
|
20230825,114500,248883790,5650,5650,5650,5650,1
|
|
20230825,114400,248878140,5650,5640,5650,5640,42
|
|
20230825,114300,248641250,5640,5640,5640,5640,2
|
|
20230825,114200,248629970,5650,5650,5650,5650,1
|
|
20230825,114100,248624320,5650,5650,5650,5650,0
|
|
20230825,114000,248624320,5650,5650,5650,5650,0
|
|
20230825,113900,248624320,5650,5650,5650,5650,0
|
|
20230825,113800,248624320,5650,5650,5650,5650,0
|
|
20230825,113700,248624320,5650,5650,5650,5650,0
|
|
20230825,113600,248624320,5650,5650,5650,5650,10
|
|
20230825,113500,248567820,5650,5650,5650,5640,57
|
|
20230825,113400,248246000,5700,5650,5700,5650,60
|
|
20230825,113300,247906900,5650,5650,5650,5650,42
|
|
20230825,113200,247669600,5700,5700,5700,5700,4
|
|
20230825,113100,247646800,5700,5700,5700,5700,0
|
|
20230825,113000,247646800,5700,5700,5700,5700,0
|
|
20230825,112900,247646800,5700,5700,5700,5700,1
|
|
20230825,112800,247641100,5680,5670,5680,5670,10
|
|
20230825,112700,247584390,5700,5700,5700,5700,0
|
|
20230825,112600,247584390,5700,5700,5700,5700,0
|
|
20230825,112500,247584390,5700,5700,5700,5700,0
|
|
20230825,112400,247584390,5700,5700,5700,5700,0
|
|
20230825,112300,247584390,5700,5700,5700,5700,0
|
|
20230825,112200,247584390,5700,5700,5700,5700,0
|
|
20230825,112100,247584390,5700,5690,5700,5690,50
|
|
20230825,112000,247299680,5700,5700,5700,5700,0
|
|
20230825,111900,247299680,5700,5700,5700,5700,0
|
|
20230825,111800,247299680,5700,5700,5700,5700,0
|
|
20230825,111700,247299680,5700,5700,5700,5700,0
|
|
20230825,111600,247299680,5700,5700,5700,5700,0
|
|
20230825,111500,247299680,5700,5700,5700,5700,0
|
|
20230825,111400,247299680,5700,5700,5700,5700,0
|
|
20230825,111300,247299680,5700,5700,5700,5700,0
|
|
20230825,111200,247299680,5700,5700,5700,5700,0
|
|
20230825,111100,247299680,5700,5700,5700,5700,0
|
|
20230825,111000,247299680,5700,5700,5700,5700,0
|
|
20230825,110900,247299680,5700,5700,5700,5700,0
|
|
20230825,110800,247299680,5700,5700,5700,5700,0
|
|
20230825,110700,247299680,5700,5700,5700,5700,0
|
|
20230825,110600,247299680,5700,5700,5700,5700,0
|
|
20230825,110500,247299680,5700,5670,5700,5670,25
|
|
20230825,110400,247157810,5670,5670,5670,5670,1
|
|
20230825,110300,247152140,5630,5630,5630,5630,1
|
|
20230825,110200,247146510,5670,5670,5670,5670,0
|
|
20230825,110100,247146510,5670,5670,5670,5670,5
|
|
20230825,110000,247118160,5670,5670,5670,5670,0
|
|
20230825,105900,247118160,5670,5670,5670,5670,0
|
|
20230825,105800,247118160,5670,5630,5670,5630,22
|
|
20230825,105700,246993460,5670,5670,5670,5670,0
|
|
20230825,105600,246993460,5670,5670,5670,5670,0
|
|
20230825,105500,246993460,5670,5670,5670,5670,0
|
|
20230825,105400,246993460,5670,5670,5670,5670,0
|
|
20230825,105300,246993460,5670,5670,5670,5670,0
|
|
20230825,105200,246993460,5670,5670,5670,5670,0
|
|
20230825,105100,246993460,5670,5670,5670,5670,1
|
|
20230825,105000,246987790,5630,5630,5630,5630,8
|
|
20230825,104900,246942750,5670,5670,5670,5670,0
|
|
20230825,104800,246942750,5670,5650,5670,5630,551
|
|
20230825,104700,243838760,5670,5670,5670,5670,27
|
|
20230825,104600,243685670,5650,5640,5650,5640,654
|
|
20230825,104500,239993100,5640,5640,5640,5640,2
|
|
20230825,104400,239981820,5640,5650,5650,5640,868
|
|
20230825,104300,235085070,5650,5660,5660,5650,695
|
|
20230825,104200,231157580,5710,5710,5710,5710,0
|
|
20230825,104100,231157580,5710,5700,5710,5700,3
|
|
20230825,104000,231140470,5700,5700,5700,5700,0
|
|
20230825,103900,231140470,5700,5700,5700,5700,0
|
|
20230825,103800,231140470,5700,5700,5700,5700,7
|
|
20230825,103700,231100570,5700,5700,5700,5700,0
|
|
20230825,103600,231100570,5700,5700,5700,5700,0
|
|
20230825,103500,231100570,5700,5700,5700,5700,0
|
|
20230825,103400,231100570,5700,5700,5700,5700,0
|
|
20230825,103300,231100570,5700,5700,5700,5700,0
|
|
20230825,103200,231100570,5700,5660,5700,5660,88
|
|
20230825,103100,230602450,5710,5710,5710,5710,0
|
|
20230825,103000,230602450,5710,5670,5710,5660,446
|
|
20230825,102900,228077740,5700,5700,5700,5700,0
|
|
20230825,102800,228077740,5700,5680,5710,5680,61
|
|
20230825,102700,227730090,5720,5720,5720,5720,0
|
|
20230825,102600,227730090,5720,5720,5720,5720,0
|
|
20230825,102500,227730090,5720,5720,5720,5720,0
|
|
20230825,102400,227730090,5720,5710,5740,5650,3443
|
|
20230825,102300,208200940,5740,5740,5740,5740,0
|
|
20230825,102200,208200940,5740,5740,5740,5740,0
|
|
20230825,102100,208200940,5740,5740,5740,5740,0
|
|
20230825,102000,208200940,5740,5740,5740,5740,101
|
|
20230825,101900,207621200,5760,5760,5760,5760,0
|
|
20230825,101800,207621200,5760,5760,5760,5760,0
|
|
20230825,101700,207621200,5760,5760,5760,5760,0
|
|
20230825,101600,207621200,5760,5760,5760,5760,0
|
|
20230825,101500,207621200,5760,5760,5760,5760,0
|
|
20230825,101400,207621200,5760,5760,5760,5760,0
|
|
20230825,101300,207621200,5760,5760,5760,5760,0
|
|
20230825,101200,207621200,5760,5760,5760,5760,136
|
|
20230825,101100,206837840,5760,5750,5760,5750,250
|
|
20230825,101000,205398400,5750,5750,5750,5750,15
|
|
20230825,100900,205312150,5740,5740,5740,5740,23
|
|
20230825,100800,205180130,5740,5740,5740,5740,1
|
|
20230825,100700,205174390,5740,5740,5740,5740,0
|
|
20230825,100600,205174390,5740,5740,5740,5740,0
|
|
20230825,100500,205174390,5740,5720,5740,5720,435
|
|
20230825,100400,202686150,5720,5720,5720,5720,0
|
|
20230825,100300,202686150,5720,5720,5720,5720,0
|
|
20230825,100200,202686150,5720,5720,5720,5720,0
|
|
20230825,100100,202686150,5720,5690,5720,5690,220
|
|
20230825,100000,201434320,5720,5720,5720,5720,1
|
|
20230825,095900,201428600,5710,5720,5720,5710,4
|
|
20230825,095800,201405730,5740,5740,5740,5690,740
|
|
20230825,095700,197188260,5800,5800,5800,5800,0
|
|
20230825,095600,197188260,5800,5800,5800,5800,0
|
|
20230825,095500,197188260,5800,5800,5800,5800,1
|
|
20230825,095400,197182460,5800,5760,5800,5680,499
|
|
20230825,095300,194346150,5730,5750,5750,5730,420
|
|
20230825,095200,191936970,5810,5750,5810,5750,38
|
|
20230825,095100,191718310,5750,5780,5790,5750,291
|
|
20230825,095000,190038770,5790,5790,5790,5790,2
|
|
20230825,094900,190027190,5780,5810,5810,5780,101
|
|
20230825,094800,189443380,5810,5810,5810,5810,271
|
|
20230825,094700,187868870,5780,5810,5810,5780,1171
|
|
20230825,094600,181083050,5820,5820,5820,5820,200
|
|
20230825,094500,179919050,5830,5830,5830,5830,0
|
|
20230825,094400,179919050,5830,5830,5830,5830,0
|
|
20230825,094300,179919050,5830,5830,5830,5830,5
|
|
20230825,094200,179889900,5840,5840,5840,5840,100
|
|
20230825,094100,179305900,5840,5820,5840,5820,21
|
|
20230825,094000,179183660,5840,5830,5840,5830,10
|
|
20230825,093900,179125350,5840,5840,5840,5840,0
|
|
20230825,093800,179125350,5840,5840,5840,5840,0
|
|
20230825,093700,179125350,5840,5840,5840,5840,0
|
|
20230825,093600,179125350,5840,5830,5840,5830,116
|
|
20230825,093500,178449030,5840,5830,5840,5830,108
|
|
20230825,093400,177818390,5830,5840,5840,5830,62
|
|
20230825,093300,177456430,5850,5850,5850,5850,0
|
|
20230825,093200,177456430,5850,5830,5850,5830,164
|
|
20230825,093100,176498270,5830,5820,5830,5820,133
|
|
20230825,093000,175722910,5830,5820,5830,5820,541
|
|
20230825,092900,172571760,5820,5800,5820,5800,73
|
|
20230825,092800,172148340,5800,5800,5800,5800,0
|
|
20230825,092700,172148340,5800,5770,5800,5770,1201
|
|
20230825,092600,165216540,5800,5800,5800,5780,1511
|
|
20230825,092500,156468740,5820,5820,5820,5820,0
|
|
20230825,092400,156468740,5820,5790,5820,5790,305
|
|
20230825,092300,154702460,5790,5790,5790,5790,706
|
|
20230825,092200,150614720,5830,5790,5830,5790,653
|
|
20230825,092100,146820750,5830,5830,5830,5780,883
|
|
20230825,092000,141686540,5840,5800,5840,5800,1929
|
|
20230825,091900,130440530,5800,5800,5800,5800,11
|
|
20230825,091800,130376730,5830,5780,5840,5780,478
|
|
20230825,091700,127606910,5800,5800,5800,5800,0
|
|
20230825,091600,127606910,5800,5800,5800,5800,119
|
|
20230825,091500,126916710,5840,5850,5850,5790,2001
|
|
20230825,091400,115309790,5850,5870,5880,5850,3567
|
|
20230825,091300,94393730,5880,5810,5880,5810,1642
|
|
20230825,091200,84808810,5810,5800,5810,5800,202
|
|
20230825,091100,83635690,5800,5790,5810,5790,7730
|
|
20230825,091000,38798540,5800,5790,5800,5790,953
|
|
20230825,090900,33272170,5790,5750,5790,5750,781
|
|
20230825,090800,28759970,5740,5740,5740,5730,3043
|
|
20230825,090700,11293730,5740,5730,5740,5730,27
|
|
20230825,090600,11138800,5740,5740,5740,5740,0
|
|
20230825,090500,11138800,5740,5740,5740,5740,0
|
|
20230825,090400,11138800,5740,5660,5740,5660,49
|
|
20230825,090300,10860850,5660,5650,5660,5650,15
|
|
20230825,090200,10776080,5650,5640,5650,5640,3
|
|
20230825,090100,10759140,5640,5620,5640,5620,22
|
|
20230825,090000,10635100,5620,5640,5640,5620,1781
|