609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,190600,655306180,4630,4630,4630,4630,4682
|
|
20230825,190500,655306180,4630,4630,4630,4630,0
|
|
20230825,190400,655306180,4630,4630,4630,4630,0
|
|
20230825,190300,655306180,4630,4630,4630,4630,0
|
|
20230825,190200,655306180,4630,4630,4630,4630,0
|
|
20230825,190100,655306180,4630,4630,4630,4630,0
|
|
20230825,190000,655306180,4630,4630,4630,4630,0
|
|
20230825,185900,655306180,4630,4630,4630,4630,0
|
|
20230825,185800,655306180,4630,4630,4630,4630,0
|
|
20230825,185700,655306180,4630,4630,4630,4630,0
|
|
20230825,185600,655306180,4630,4630,4630,4630,0
|
|
20230825,185500,655306180,4630,4630,4630,4630,0
|
|
20230825,185400,655306180,4630,4630,4630,4630,0
|
|
20230825,185300,655306180,4630,4630,4630,4630,0
|
|
20230825,185200,655306180,4630,4630,4630,4630,0
|
|
20230825,185100,655306180,4630,4630,4630,4630,0
|
|
20230825,185000,655306180,4630,4630,4630,4630,0
|
|
20230825,184900,655306180,4630,4630,4630,4630,0
|
|
20230825,184800,655306180,4630,4630,4630,4630,0
|
|
20230825,184700,655306180,4630,4630,4630,4630,0
|
|
20230825,184600,655306180,4630,4630,4630,4630,0
|
|
20230825,184500,655306180,4630,4630,4630,4630,0
|
|
20230825,184400,655306180,4630,4630,4630,4630,0
|
|
20230825,184300,655306180,4630,4630,4630,4630,0
|
|
20230825,184200,655306180,4630,4630,4630,4630,0
|
|
20230825,184100,655306180,4630,4630,4630,4630,0
|
|
20230825,184000,655306180,4630,4630,4630,4630,0
|
|
20230825,183900,655306180,4630,4630,4630,4630,0
|
|
20230825,183800,655306180,4630,4630,4630,4630,0
|
|
20230825,183700,655306180,4630,4630,4630,4630,0
|
|
20230825,183600,655306180,4630,4630,4630,4630,4682
|
|
20230825,183500,655306180,4630,4630,4630,4630,0
|
|
20230825,183400,655306180,4630,4630,4630,4630,0
|
|
20230825,183300,655306180,4630,4630,4630,4630,0
|
|
20230825,183200,655306180,4630,4630,4630,4630,0
|
|
20230825,183100,655306180,4630,4630,4630,4630,0
|
|
20230825,183000,655306180,4630,4630,4630,4630,0
|
|
20230825,182900,655306180,4630,4630,4630,4630,0
|
|
20230825,182800,655306180,4630,4630,4630,4630,0
|
|
20230825,182700,655306180,4630,4630,4630,4630,0
|
|
20230825,182600,655306180,4630,4630,4630,4630,0
|
|
20230825,182500,655306180,4630,4630,4630,4630,0
|
|
20230825,182400,655306180,4630,4630,4630,4630,0
|
|
20230825,182300,655306180,4630,4630,4630,4630,0
|
|
20230825,182200,655306180,4630,4630,4630,4630,0
|
|
20230825,182100,655306180,4630,4630,4630,4630,0
|
|
20230825,182000,655306180,4630,4630,4630,4630,0
|
|
20230825,181900,655306180,4630,4630,4630,4630,0
|
|
20230825,181800,655306180,4630,4630,4630,4630,0
|
|
20230825,181700,655306180,4630,4630,4630,4630,0
|
|
20230825,181600,655306180,4630,4630,4630,4630,0
|
|
20230825,181500,655306180,4630,4630,4630,4630,0
|
|
20230825,181400,655306180,4630,4630,4630,4630,0
|
|
20230825,181300,655306180,4630,4630,4630,4630,0
|
|
20230825,181200,655306180,4630,4630,4630,4630,0
|
|
20230825,181100,655306180,4630,4630,4630,4630,0
|
|
20230825,181000,655306180,4630,4630,4630,4630,0
|
|
20230825,180900,655306180,4630,4630,4630,4630,0
|
|
20230825,180800,655306180,4630,4630,4630,4630,0
|
|
20230825,180700,655306180,4630,4630,4630,4630,0
|
|
20230825,180600,655306180,4630,4630,4630,4630,4682
|
|
20230825,180500,655306180,4630,4630,4630,4630,0
|
|
20230825,180400,655306180,4630,4630,4630,4630,0
|
|
20230825,180300,655306180,4630,4630,4630,4630,0
|
|
20230825,180200,655306180,4630,4630,4630,4630,0
|
|
20230825,180100,655306180,4630,4630,4630,4630,0
|
|
20230825,180000,655306180,4630,4630,4630,4630,0
|
|
20230825,175900,655306180,4630,4630,4630,4630,0
|
|
20230825,175800,655306180,4630,4630,4630,4630,0
|
|
20230825,175700,655306180,4630,4630,4630,4630,0
|
|
20230825,175600,655306180,4630,4630,4630,4630,0
|
|
20230825,175500,655306180,4630,4630,4630,4630,0
|
|
20230825,175400,655306180,4630,4630,4630,4630,0
|
|
20230825,175300,655306180,4630,4630,4630,4630,0
|
|
20230825,175200,655306180,4630,4630,4630,4630,0
|
|
20230825,175100,655306180,4630,4630,4630,4630,0
|
|
20230825,175000,655306180,4630,4630,4630,4630,0
|
|
20230825,174900,655306180,4630,4630,4630,4630,0
|
|
20230825,174800,655306180,4630,4630,4630,4630,0
|
|
20230825,174700,655306180,4630,4630,4630,4630,0
|
|
20230825,174600,655306180,4630,4630,4630,4630,0
|
|
20230825,174500,655306180,4630,4630,4630,4630,0
|
|
20230825,174400,655306180,4630,4630,4630,4630,0
|
|
20230825,174300,655306180,4630,4630,4630,4630,0
|
|
20230825,174200,655306180,4630,4630,4630,4630,0
|
|
20230825,174100,655306180,4630,4630,4630,4630,0
|
|
20230825,174000,655306180,4630,4630,4630,4630,0
|
|
20230825,173900,655306180,4630,4630,4630,4630,0
|
|
20230825,173800,655306180,4630,4630,4630,4630,0
|
|
20230825,173700,655306180,4630,4630,4630,4630,0
|
|
20230825,173600,655306180,4630,4630,4630,4630,4682
|
|
20230825,173500,655306180,4630,4630,4630,4630,0
|
|
20230825,173400,655306180,4630,4630,4630,4630,0
|
|
20230825,173300,655306180,4630,4630,4630,4630,0
|
|
20230825,173200,655306180,4630,4630,4630,4630,0
|
|
20230825,173100,655306180,4630,4630,4630,4630,0
|
|
20230825,173000,655306180,4630,4630,4630,4630,0
|
|
20230825,172900,655306180,4630,4630,4630,4630,0
|
|
20230825,172800,655306180,4630,4630,4630,4630,0
|
|
20230825,172700,655306180,4630,4630,4630,4630,0
|
|
20230825,172600,655306180,4630,4630,4630,4630,0
|
|
20230825,172500,655306180,4630,4630,4630,4630,0
|
|
20230825,172400,655306180,4630,4630,4630,4630,0
|
|
20230825,172300,655306180,4630,4630,4630,4630,0
|
|
20230825,172200,655306180,4630,4630,4630,4630,0
|
|
20230825,172100,655306180,4630,4630,4630,4630,0
|
|
20230825,172000,655306180,4630,4630,4630,4630,0
|
|
20230825,171900,655306180,4630,4630,4630,4630,0
|
|
20230825,171800,655306180,4630,4630,4630,4630,0
|
|
20230825,171700,655306180,4630,4630,4630,4630,0
|
|
20230825,171600,655306180,4630,4630,4630,4630,0
|
|
20230825,171500,655306180,4630,4630,4630,4630,0
|
|
20230825,171400,655306180,4630,4630,4630,4630,0
|
|
20230825,171300,655306180,4630,4630,4630,4630,0
|
|
20230825,171200,655306180,4630,4630,4630,4630,0
|
|
20230825,171100,655306180,4630,4630,4630,4630,0
|
|
20230825,171000,655306180,4630,4630,4630,4630,0
|
|
20230825,170900,655306180,4630,4630,4630,4630,0
|
|
20230825,170800,655306180,4630,4630,4630,4630,0
|
|
20230825,170700,655306180,4630,4630,4630,4630,0
|
|
20230825,170600,655306180,4630,4630,4630,4630,4682
|
|
20230825,170500,655306180,4630,4630,4630,4630,0
|
|
20230825,170400,655306180,4630,4630,4630,4630,0
|
|
20230825,170300,655306180,4630,4630,4630,4630,0
|
|
20230825,170200,655306180,4630,4630,4630,4630,0
|
|
20230825,170100,655306180,4630,4630,4630,4630,0
|
|
20230825,170000,655306180,4630,4630,4630,4630,0
|
|
20230825,165900,655306180,4630,4630,4630,4630,0
|
|
20230825,165800,655306180,4630,4630,4630,4630,0
|
|
20230825,165700,655306180,4630,4630,4630,4630,0
|
|
20230825,165600,655306180,4630,4630,4630,4630,0
|
|
20230825,165500,655306180,4630,4630,4630,4630,0
|
|
20230825,165400,655306180,4630,4630,4630,4630,0
|
|
20230825,165300,655306180,4630,4630,4630,4630,0
|
|
20230825,165200,655306180,4630,4630,4630,4630,0
|
|
20230825,165100,655306180,4630,4630,4630,4630,0
|
|
20230825,165000,655306180,4630,4630,4630,4630,0
|
|
20230825,164900,655306180,4630,4630,4630,4630,0
|
|
20230825,164800,655306180,4630,4630,4630,4630,0
|
|
20230825,164700,655306180,4630,4630,4630,4630,0
|
|
20230825,164600,655306180,4630,4630,4630,4630,0
|
|
20230825,164500,655306180,4630,4630,4630,4630,0
|
|
20230825,164400,655306180,4630,4630,4630,4630,0
|
|
20230825,164300,655306180,4630,4630,4630,4630,0
|
|
20230825,164200,655306180,4630,4630,4630,4630,0
|
|
20230825,164100,655306180,4630,4630,4630,4630,0
|
|
20230825,164000,655306180,4630,4630,4630,4630,0
|
|
20230825,163900,655306180,4630,4630,4630,4630,0
|
|
20230825,163800,655306180,4630,4630,4630,4630,0
|
|
20230825,163700,655306180,4630,4630,4630,4630,0
|
|
20230825,163600,655306180,4630,4630,4630,4630,4682
|
|
20230825,163500,655306180,4630,4630,4630,4630,0
|
|
20230825,163400,655306180,4630,4630,4630,4630,0
|
|
20230825,163300,655306180,4630,4630,4630,4630,0
|
|
20230825,163200,655306180,4630,4630,4630,4630,0
|
|
20230825,163100,655306180,4630,4630,4630,4630,0
|
|
20230825,163000,655306180,4630,4630,4630,4630,0
|
|
20230825,162900,655306180,4630,4630,4630,4630,0
|
|
20230825,162800,655306180,4630,4630,4630,4630,0
|
|
20230825,162700,655306180,4630,4630,4630,4630,0
|
|
20230825,162600,655306180,4630,4630,4630,4630,0
|
|
20230825,162500,655306180,4630,4630,4630,4630,0
|
|
20230825,162400,655306180,4630,4630,4630,4630,0
|
|
20230825,162300,655306180,4630,4630,4630,4630,0
|
|
20230825,162200,655306180,4630,4630,4630,4630,0
|
|
20230825,162100,655306180,4630,4630,4630,4630,0
|
|
20230825,162000,655306180,4630,4630,4630,4630,0
|
|
20230825,161900,655306180,4630,4630,4630,4630,0
|
|
20230825,161800,655306180,4630,4630,4630,4630,0
|
|
20230825,161700,655306180,4630,4630,4630,4630,0
|
|
20230825,161600,655306180,4630,4630,4630,4630,0
|
|
20230825,161500,655306180,4630,4630,4630,4630,0
|
|
20230825,161400,655306180,4630,4630,4630,4630,0
|
|
20230825,161300,655306180,4630,4630,4630,4630,0
|
|
20230825,161200,655306180,4630,4630,4630,4630,0
|
|
20230825,161100,655306180,4630,4630,4630,4630,0
|
|
20230825,161000,655306180,4630,4630,4630,4630,0
|
|
20230825,160900,655306180,4630,4630,4630,4630,0
|
|
20230825,160800,655306180,4630,4630,4630,4630,0
|
|
20230825,160700,655306180,4630,4630,4630,4630,0
|
|
20230825,160600,655306180,4630,4630,4630,4630,4682
|
|
20230825,160500,655306180,4630,4630,4630,4630,0
|
|
20230825,160400,655306180,4630,4630,4630,4630,0
|
|
20230825,160300,655306180,4630,4630,4630,4630,0
|
|
20230825,160200,655306180,4630,4630,4630,4630,0
|
|
20230825,160100,655306180,4630,4630,4630,4630,0
|
|
20230825,160000,655306180,4630,4630,4630,4630,0
|
|
20230825,155900,655306180,4630,4630,4630,4630,0
|
|
20230825,155800,655306180,4630,4630,4630,4630,0
|
|
20230825,155700,655306180,4630,4630,4630,4630,0
|
|
20230825,155600,655306180,4630,4630,4630,4630,0
|
|
20230825,155500,655306180,4630,4630,4630,4630,0
|
|
20230825,155400,655306180,4630,4630,4630,4630,0
|
|
20230825,155300,655306180,4630,4630,4630,4630,0
|
|
20230825,155200,655306180,4630,4630,4630,4630,0
|
|
20230825,155100,655306180,4630,4630,4630,4630,0
|
|
20230825,155000,655306180,4630,4630,4630,4630,0
|
|
20230825,154900,655306180,4630,4630,4630,4630,0
|
|
20230825,154800,655306180,4630,4630,4630,4630,0
|
|
20230825,154700,655306180,4630,4630,4630,4630,0
|
|
20230825,154600,655306180,4630,4630,4630,4630,0
|
|
20230825,154500,655306180,4630,4630,4630,4630,0
|
|
20230825,154400,655306180,4630,4630,4630,4630,0
|
|
20230825,154300,655306180,4630,4630,4630,4630,0
|
|
20230825,154200,655306180,4630,4630,4630,4630,0
|
|
20230825,154100,655306180,4630,4630,4630,4630,0
|
|
20230825,154000,655306180,4630,4630,4630,4630,0
|
|
20230825,153900,655306180,4630,4630,4630,4630,0
|
|
20230825,153800,655306180,4630,4630,4630,4630,0
|
|
20230825,153700,655306180,4630,4630,4630,4630,0
|
|
20230825,153600,655306180,4630,4630,4630,4630,4682
|
|
20230825,153500,655306180,4630,4630,4630,4630,0
|
|
20230825,153400,655306180,4630,4630,4630,4630,0
|
|
20230825,153300,655306180,4630,4630,4630,4630,0
|
|
20230825,153200,655306180,4630,4630,4630,4630,0
|
|
20230825,153100,655306180,4630,4630,4630,4630,0
|
|
20230825,153000,655306180,4630,4630,4630,4630,4682
|
|
20230825,152900,633628520,4620,4620,4620,4620,0
|
|
20230825,152800,633628520,4620,4620,4620,4620,0
|
|
20230825,152700,633628520,4620,4620,4620,4620,0
|
|
20230825,152600,633628520,4620,4620,4620,4620,0
|
|
20230825,152500,633628520,4620,4620,4620,4620,0
|
|
20230825,152400,633628520,4620,4620,4620,4620,0
|
|
20230825,152300,633628520,4620,4620,4620,4620,0
|
|
20230825,152200,633628520,4620,4620,4620,4620,0
|
|
20230825,152100,633628520,4620,4620,4620,4620,0
|
|
20230825,152000,633628520,4620,4620,4620,4620,0
|
|
20230825,151900,633628520,4620,4620,4620,4620,1441
|
|
20230825,151800,626971100,4610,4620,4620,4610,108
|
|
20230825,151700,626472675,4620,4620,4620,4620,630
|
|
20230825,151600,623562075,4620,4620,4620,4615,466
|
|
20230825,151500,621409455,4630,4630,4630,4630,863
|
|
20230825,151400,617413765,4630,4625,4630,4620,1089
|
|
20230825,151300,612377250,4625,4605,4625,4605,1905
|
|
20230825,151200,603586465,4605,4595,4610,4595,609
|
|
20230825,151100,600781195,4575,4600,4600,4575,2000
|
|
20230825,151000,591599405,4610,4610,4610,4610,203
|
|
20230825,150900,590663575,4610,4600,4610,4600,240
|
|
20230825,150800,589559075,4610,4610,4610,4610,100
|
|
20230825,150700,589098075,4600,4585,4600,4585,1931
|
|
20230825,150600,580224585,4585,4580,4585,4580,408
|
|
20230825,150500,578354010,4580,4580,4580,4580,499
|
|
20230825,150400,576068590,4575,4575,4575,4575,0
|
|
20230825,150300,576068590,4575,4575,4575,4575,1
|
|
20230825,150200,576064015,4575,4585,4585,4575,484
|
|
20230825,150100,573848115,4590,4590,4590,4590,0
|
|
20230825,150000,573848115,4590,4585,4590,4585,233
|
|
20230825,145900,572779715,4585,4585,4585,4585,100
|
|
20230825,145800,572321215,4590,4590,4590,4590,5
|
|
20230825,145700,572298265,4590,4590,4590,4590,5
|
|
20230825,145600,572275315,4585,4585,4585,4585,0
|
|
20230825,145500,572275315,4585,4585,4585,4585,3
|
|
20230825,145400,572261560,4590,4590,4590,4590,120
|
|
20230825,145300,571710760,4590,4585,4590,4585,218
|
|
20230825,145200,570711180,4590,4585,4590,4585,752
|
|
20230825,145100,567260210,4585,4585,4585,4585,331
|
|
20230825,145000,565742575,4585,4585,4585,4585,0
|
|
20230825,144900,565742575,4585,4585,4585,4585,20
|
|
20230825,144800,565650875,4585,4590,4590,4585,22
|
|
20230825,144700,565549945,4590,4590,4590,4590,0
|
|
20230825,144600,565549945,4590,4590,4590,4590,10
|
|
20230825,144500,565504045,4575,4590,4590,4575,225
|
|
20230825,144400,564474065,4580,4585,4585,4580,35
|
|
20230825,144300,564313715,4580,4585,4585,4580,303
|
|
20230825,144200,562925925,4580,4580,4590,4580,772
|
|
20230825,144100,559387935,4580,4585,4585,4580,50
|
|
20230825,144000,559158885,4595,4595,4595,4595,22
|
|
20230825,143900,559057795,4580,4585,4585,4580,45
|
|
20230825,143800,558851645,4585,4590,4590,4585,170
|
|
20230825,143700,558072145,4590,4590,4590,4590,229
|
|
20230825,143600,557021035,4580,4585,4585,4580,52
|
|
20230825,143500,556782825,4590,4590,4590,4590,20
|
|
20230825,143400,556691025,4590,4585,4590,4580,317
|
|
20230825,143300,555238060,4585,4585,4585,4585,1
|
|
20230825,143200,555233475,4590,4590,4590,4580,117
|
|
20230825,143100,554697415,4585,4600,4600,4585,2107
|
|
20230825,143000,545030535,4605,4605,4605,4605,65
|
|
20230825,142900,544731210,4590,4590,4590,4590,0
|
|
20230825,142800,544731210,4590,4590,4590,4590,0
|
|
20230825,142700,544731210,4590,4590,4590,4590,0
|
|
20230825,142600,544731210,4590,4600,4600,4590,1661
|
|
20230825,142500,537099080,4605,4605,4605,4605,0
|
|
20230825,142400,537099080,4605,4605,4605,4605,20
|
|
20230825,142300,537006980,4605,4605,4605,4605,21
|
|
20230825,142200,536910275,4610,4610,4610,4610,4
|
|
20230825,142100,536891835,4610,4610,4610,4610,10
|
|
20230825,142000,536845735,4615,4615,4615,4615,0
|
|
20230825,141900,536845735,4615,4615,4615,4615,3
|
|
20230825,141800,536831890,4600,4600,4600,4600,0
|
|
20230825,141700,536831890,4600,4600,4600,4600,0
|
|
20230825,141600,536831890,4600,4605,4605,4600,501
|
|
20230825,141500,534527285,4600,4600,4600,4600,0
|
|
20230825,141400,534527285,4600,4600,4600,4600,200
|
|
20230825,141300,533607285,4605,4605,4605,4605,0
|
|
20230825,141200,533607285,4605,4605,4605,4605,21
|
|
20230825,141100,533510580,4600,4605,4605,4600,9
|
|
20230825,141000,533469140,4605,4605,4605,4605,13
|
|
20230825,140900,533409275,4605,4605,4605,4605,9
|
|
20230825,140800,533367830,4600,4615,4615,4600,366
|
|
20230825,140700,531682465,4615,4615,4615,4615,3
|
|
20230825,140600,531668620,4625,4625,4625,4625,0
|
|
20230825,140500,531668620,4625,4610,4625,4610,145
|
|
20230825,140400,531000025,4610,4605,4610,4605,39
|
|
20230825,140300,530820260,4610,4625,4625,4610,138
|
|
20230825,140200,530182025,4625,4605,4625,4605,5
|
|
20230825,140100,530158940,4600,4605,4605,4595,106
|
|
20230825,140000,529671740,4595,4595,4595,4595,0
|
|
20230825,135900,529671740,4595,4595,4595,4595,10
|
|
20230825,135800,529625790,4595,4600,4600,4590,605
|
|
20230825,135700,526845375,4605,4605,4605,4605,403
|
|
20230825,135600,524989560,4605,4610,4615,4605,1732
|
|
20230825,135500,517012165,4615,4615,4615,4610,120
|
|
20230825,135400,516458865,4620,4620,4620,4610,807
|
|
20230825,135300,512737825,4620,4620,4620,4620,700
|
|
20230825,135200,509503825,4625,4625,4625,4625,256
|
|
20230825,135100,508319825,4630,4630,4630,4630,0
|
|
20230825,135000,508319825,4630,4630,4630,4630,220
|
|
20230825,134900,507301225,4630,4630,4630,4630,100
|
|
20230825,134800,506838225,4625,4625,4625,4625,100
|
|
20230825,134700,506375725,4630,4630,4630,4630,431
|
|
20230825,134600,504380195,4615,4615,4615,4615,0
|
|
20230825,134500,504380195,4615,4630,4630,4615,18
|
|
20230825,134400,504296885,4630,4620,4630,4620,313
|
|
20230825,134300,502850695,4625,4625,4625,4625,1
|
|
20230825,134200,502846070,4625,4630,4630,4625,397
|
|
20230825,134100,501009705,4630,4630,4630,4630,0
|
|
20230825,134000,501009705,4630,4630,4630,4630,62
|
|
20230825,133900,500722645,4630,4630,4630,4630,213
|
|
20230825,133800,499736455,4630,4630,4630,4630,0
|
|
20230825,133700,499736455,4630,4630,4630,4630,200
|
|
20230825,133600,498810455,4630,4635,4635,4630,280
|
|
20230825,133500,497513660,4635,4635,4635,4635,0
|
|
20230825,133400,497513660,4635,4630,4635,4625,1021
|
|
20230825,133300,492791030,4635,4640,4640,4635,301
|
|
20230825,133200,491394495,4640,4655,4660,4640,852
|
|
20230825,133100,487439590,4655,4655,4660,4655,506
|
|
20230825,133000,485083660,4660,4665,4665,4660,753
|
|
20230825,132900,481572095,4665,4660,4665,4655,370
|
|
20230825,132800,479847560,4655,4650,4655,4650,594
|
|
20230825,132700,477083115,4650,4650,4650,4650,74
|
|
20230825,132600,476739015,4650,4625,4650,4625,3470
|
|
20230825,132500,460647420,4625,4625,4630,4625,122
|
|
20230825,132400,460083155,4625,4620,4630,4620,688
|
|
20230825,132300,456899870,4610,4610,4610,4610,100
|
|
20230825,132200,456438870,4610,4610,4610,4610,1
|
|
20230825,132100,456434260,4620,4620,4620,4620,0
|
|
20230825,132000,456434260,4620,4620,4620,4620,10
|
|
20230825,131900,456388060,4630,4620,4630,4620,107
|
|
20230825,131800,455893625,4620,4610,4620,4610,1490
|
|
20230825,131700,449013910,4600,4595,4600,4595,1113
|
|
20230825,131600,443894365,4595,4595,4595,4595,600
|
|
20230825,131500,441137365,4595,4595,4595,4595,0
|
|
20230825,131400,441137365,4595,4595,4595,4595,47
|
|
20230825,131300,440921400,4595,4595,4595,4595,38
|
|
20230825,131200,440746790,4595,4590,4595,4590,600
|
|
20230825,131100,437990425,4570,4575,4575,4570,1679
|
|
20230825,131000,430309015,4575,4575,4575,4575,0
|
|
20230825,130900,430309015,4575,4575,4575,4575,1
|
|
20230825,130800,430304440,4560,4560,4560,4560,0
|
|
20230825,130700,430304440,4560,4560,4560,4560,0
|
|
20230825,130600,430304440,4560,4560,4560,4560,0
|
|
20230825,130500,430304440,4560,4555,4560,4555,1916
|
|
20230825,130400,421574505,4555,4555,4555,4555,1
|
|
20230825,130300,421569950,4550,4550,4550,4550,0
|
|
20230825,130200,421569950,4550,4550,4550,4550,32
|
|
20230825,130100,421424350,4550,4550,4550,4550,261
|
|
20230825,130000,420236800,4550,4550,4550,4550,50
|
|
20230825,125900,420009300,4545,4545,4545,4545,28
|
|
20230825,125800,419882040,4545,4545,4545,4545,0
|
|
20230825,125700,419882040,4545,4550,4550,4545,660
|
|
20230825,125600,416879440,4550,4550,4550,4550,0
|
|
20230825,125500,416879440,4550,4550,4550,4550,0
|
|
20230825,125400,416879440,4550,4550,4550,4550,220
|
|
20230825,125300,415878440,4550,4550,4550,4550,0
|
|
20230825,125200,415878440,4550,4550,4550,4550,100
|
|
20230825,125100,415423440,4550,4550,4550,4550,0
|
|
20230825,125000,415423440,4550,4550,4550,4550,0
|
|
20230825,124900,415423440,4550,4550,4550,4550,0
|
|
20230825,124800,415423440,4550,4550,4550,4550,0
|
|
20230825,124700,415423440,4550,4550,4550,4550,0
|
|
20230825,124600,415423440,4550,4550,4550,4550,5
|
|
20230825,124500,415400690,4550,4550,4550,4550,23
|
|
20230825,124400,415296040,4550,4550,4550,4550,20
|
|
20230825,124300,415205040,4545,4545,4545,4545,0
|
|
20230825,124200,415205040,4545,4545,4545,4545,0
|
|
20230825,124100,415205040,4545,4545,4545,4545,0
|
|
20230825,124000,415205040,4545,4550,4550,4545,2
|
|
20230825,123900,415195945,4545,4545,4545,4545,0
|
|
20230825,123800,415195945,4545,4545,4545,4545,1
|
|
20230825,123700,415191400,4545,4545,4545,4545,400
|
|
20230825,123600,413373400,4545,4545,4545,4545,0
|
|
20230825,123500,413373400,4545,4545,4545,4545,0
|
|
20230825,123400,413373400,4545,4545,4545,4545,36
|
|
20230825,123300,413209780,4545,4545,4545,4545,0
|
|
20230825,123200,413209780,4545,4545,4545,4545,0
|
|
20230825,123100,413209780,4545,4545,4545,4545,0
|
|
20230825,123000,413209780,4545,4545,4545,4545,100
|
|
20230825,122900,412755280,4545,4545,4545,4545,530
|
|
20230825,122800,410346430,4545,4545,4545,4545,0
|
|
20230825,122700,410346430,4545,4545,4545,4545,100
|
|
20230825,122600,409891930,4545,4545,4545,4545,0
|
|
20230825,122500,409891930,4545,4545,4545,4545,610
|
|
20230825,122400,407119480,4545,4545,4545,4545,102
|
|
20230825,122300,406655890,4550,4550,4550,4550,5
|
|
20230825,122200,406633140,4550,4550,4550,4550,0
|
|
20230825,122100,406633140,4550,4550,4550,4550,100
|
|
20230825,122000,406178140,4550,4550,4550,4550,0
|
|
20230825,121900,406178140,4550,4550,4550,4550,1
|
|
20230825,121800,406173590,4555,4555,4555,4555,48
|
|
20230825,121700,405954950,4555,4555,4555,4555,0
|
|
20230825,121600,405954950,4555,4555,4555,4555,23
|
|
20230825,121500,405850185,4550,4550,4550,4550,0
|
|
20230825,121400,405850185,4550,4550,4550,4550,0
|
|
20230825,121300,405850185,4550,4550,4550,4550,0
|
|
20230825,121200,405850185,4550,4550,4550,4550,0
|
|
20230825,121100,405850185,4550,4550,4550,4550,0
|
|
20230825,121000,405850185,4550,4550,4550,4550,0
|
|
20230825,120900,405850185,4550,4555,4555,4550,2790
|
|
20230825,120800,393155505,4555,4555,4555,4555,5
|
|
20230825,120700,393132730,4555,4555,4555,4555,0
|
|
20230825,120600,393132730,4555,4555,4555,4555,0
|
|
20230825,120500,393132730,4555,4555,4555,4555,0
|
|
20230825,120400,393132730,4555,4555,4555,4555,40
|
|
20230825,120300,392950530,4555,4555,4555,4555,179
|
|
20230825,120200,392135185,4555,4555,4555,4555,700
|
|
20230825,120100,388946685,4555,4555,4555,4555,30
|
|
20230825,120000,388810035,4555,4555,4555,4555,0
|
|
20230825,115900,388810035,4555,4555,4555,4555,50
|
|
20230825,115800,388582285,4555,4555,4555,4555,591
|
|
20230825,115700,385890280,4555,4555,4555,4555,500
|
|
20230825,115600,383612780,4555,4555,4555,4555,0
|
|
20230825,115500,383612780,4555,4555,4555,4555,171
|
|
20230825,115400,382833875,4560,4560,4560,4560,0
|
|
20230825,115300,382833875,4560,4560,4560,4560,0
|
|
20230825,115200,382833875,4560,4560,4560,4560,188
|
|
20230825,115100,381976595,4560,4560,4560,4560,5
|
|
20230825,115000,381953795,4560,4560,4560,4560,51
|
|
20230825,114900,381721235,4560,4560,4560,4560,0
|
|
20230825,114800,381721235,4560,4560,4560,4560,6
|
|
20230825,114700,381693875,4550,4550,4550,4550,0
|
|
20230825,114600,381693875,4550,4550,4550,4550,0
|
|
20230825,114500,381693875,4550,4555,4555,4550,2000
|
|
20230825,114400,372591345,4555,4555,4555,4555,4
|
|
20230825,114300,372573125,4550,4550,4550,4550,0
|
|
20230825,114200,372573125,4550,4550,4550,4550,0
|
|
20230825,114100,372573125,4550,4550,4550,4550,0
|
|
20230825,114000,372573125,4550,4550,4550,4550,0
|
|
20230825,113900,372573125,4550,4550,4550,4550,1190
|
|
20230825,113800,367158625,4550,4565,4575,4550,5410
|
|
20230825,113700,342526850,4560,4560,4560,4560,0
|
|
20230825,113600,342526850,4560,4560,4560,4560,0
|
|
20230825,113500,342526850,4560,4560,4560,4560,0
|
|
20230825,113400,342526850,4560,4560,4560,4560,70
|
|
20230825,113300,342207650,4560,4560,4560,4560,0
|
|
20230825,113200,342207650,4560,4560,4560,4560,0
|
|
20230825,113100,342207650,4560,4560,4560,4560,0
|
|
20230825,113000,342207650,4560,4560,4560,4560,0
|
|
20230825,112900,342207650,4560,4560,4560,4560,0
|
|
20230825,112800,342207650,4560,4570,4570,4560,30
|
|
20230825,112700,342070600,4560,4570,4570,4560,25
|
|
20230825,112600,341956500,4570,4570,4570,4570,236
|
|
20230825,112500,340877980,4575,4570,4575,4570,139
|
|
20230825,112400,340242710,4575,4575,4575,4575,3
|
|
20230825,112300,340228985,4575,4575,4575,4575,0
|
|
20230825,112200,340228985,4575,4585,4585,4575,2299
|
|
20230825,112100,329699000,4590,4585,4590,4585,943
|
|
20230825,112000,325374850,4585,4585,4585,4585,0
|
|
20230825,111900,325374850,4585,4585,4585,4585,0
|
|
20230825,111800,325374850,4585,4585,4585,4585,81
|
|
20230825,111700,325003465,4575,4575,4575,4575,4
|
|
20230825,111600,324985165,4575,4575,4575,4575,0
|
|
20230825,111500,324985165,4575,4575,4575,4575,0
|
|
20230825,111400,324985165,4575,4575,4575,4575,42
|
|
20230825,111300,324793015,4585,4585,4585,4585,0
|
|
20230825,111200,324793015,4585,4585,4585,4585,2
|
|
20230825,111100,324783845,4575,4575,4575,4575,51
|
|
20230825,111000,324550520,4575,4575,4575,4575,1
|
|
20230825,110900,324545945,4575,4575,4575,4575,4
|
|
20230825,110800,324527645,4575,4575,4575,4575,0
|
|
20230825,110700,324527645,4575,4575,4575,4575,0
|
|
20230825,110600,324527645,4575,4575,4575,4575,0
|
|
20230825,110500,324527645,4575,4575,4575,4575,0
|
|
20230825,110400,324527645,4575,4575,4575,4575,1
|
|
20230825,110300,324523070,4560,4560,4560,4560,41
|
|
20230825,110200,324336110,4570,4560,4570,4560,201
|
|
20230825,110100,323417550,4570,4570,4570,4570,138
|
|
20230825,110000,322786890,4570,4570,4570,4570,0
|
|
20230825,105900,322786890,4570,4570,4570,4570,27
|
|
20230825,105800,322663500,4570,4570,4570,4570,35
|
|
20230825,105700,322503550,4555,4555,4555,4555,0
|
|
20230825,105600,322503550,4555,4555,4555,4555,320
|
|
20230825,105500,321045950,4555,4555,4555,4555,1
|
|
20230825,105400,321041395,4545,4545,4545,4545,0
|
|
20230825,105300,321041395,4545,4565,4565,4545,891
|
|
20230825,105200,316988265,4565,4565,4565,4565,0
|
|
20230825,105100,316988265,4565,4565,4565,4565,0
|
|
20230825,105000,316988265,4565,4565,4565,4565,19
|
|
20230825,104900,316901530,4575,4575,4575,4575,0
|
|
20230825,104800,316901530,4575,4575,4575,4575,0
|
|
20230825,104700,316901530,4575,4575,4575,4575,0
|
|
20230825,104600,316901530,4575,4575,4575,4575,0
|
|
20230825,104500,316901530,4575,4575,4575,4575,0
|
|
20230825,104400,316901530,4575,4550,4575,4550,2379
|
|
20230825,104300,306055270,4550,4555,4555,4550,108
|
|
20230825,104200,305563820,4555,4555,4555,4555,0
|
|
20230825,104100,305563820,4555,4550,4555,4550,129
|
|
20230825,104000,304976835,4565,4565,4565,4565,0
|
|
20230825,103900,304976835,4565,4565,4565,4565,3
|
|
20230825,103800,304963140,4565,4565,4565,4565,0
|
|
20230825,103700,304963140,4565,4575,4575,4565,6
|
|
20230825,103600,304935700,4550,4550,4550,4550,0
|
|
20230825,103500,304935700,4550,4550,4550,4550,2413
|
|
20230825,103400,293956550,4545,4555,4555,4545,2673
|
|
20230825,103300,281796180,4555,4565,4565,4555,800
|
|
20230825,103200,278150680,4565,4570,4570,4565,3
|
|
20230825,103100,278136975,4565,4565,4565,4565,0
|
|
20230825,103000,278136975,4565,4565,4565,4565,1
|
|
20230825,102900,278132410,4575,4575,4575,4575,1
|
|
20230825,102800,278127835,4560,4560,4560,4560,0
|
|
20230825,102700,278127835,4560,4560,4560,4560,200
|
|
20230825,102600,277215835,4560,4555,4560,4555,556
|
|
20230825,102500,274680490,4560,4560,4560,4560,41
|
|
20230825,102400,274493530,4560,4560,4560,4560,220
|
|
20230825,102300,273490330,4575,4575,4575,4575,1
|
|
20230825,102200,273485755,4580,4555,4580,4555,210
|
|
20230825,102100,272525205,4555,4555,4555,4555,0
|
|
20230825,102000,272525205,4555,4555,4555,4555,0
|
|
20230825,101900,272525205,4555,4565,4565,4555,60
|
|
20230825,101800,272251665,4565,4570,4570,4565,12
|
|
20230825,101700,272196835,4570,4570,4570,4570,20
|
|
20230825,101600,272105435,4565,4565,4565,4565,30
|
|
20230825,101500,271968485,4565,4560,4565,4560,2
|
|
20230825,101400,271959360,4580,4580,4580,4580,0
|
|
20230825,101300,271959360,4580,4580,4580,4580,0
|
|
20230825,101200,271959360,4580,4550,4580,4550,1217
|
|
20230825,101100,266416610,4550,4550,4555,4550,17
|
|
20230825,101000,266339250,4550,4550,4550,4550,532
|
|
20230825,100900,263918650,4550,4550,4550,4550,320
|
|
20230825,100800,262462650,4560,4560,4560,4560,2
|
|
20230825,100700,262453530,4550,4545,4560,4545,194
|
|
20230825,100600,261569935,4545,4555,4555,4545,726
|
|
20230825,100500,258266795,4545,4545,4545,4545,10
|
|
20230825,100400,258221345,4555,4560,4560,4545,2051
|
|
20230825,100300,248884090,4565,4570,4570,4565,262
|
|
20230825,100200,247687990,4565,4575,4575,4565,301
|
|
20230825,100100,246312705,4580,4580,4580,4580,0
|
|
20230825,100000,246312705,4580,4595,4595,4580,1207
|
|
20230825,095900,240776670,4600,4600,4600,4600,13
|
|
20230825,095800,240716870,4600,4600,4600,4600,7
|
|
20230825,095700,240684670,4605,4605,4605,4605,50
|
|
20230825,095600,240454420,4605,4605,4605,4605,8
|
|
20230825,095500,240417580,4595,4600,4600,4595,303
|
|
20230825,095400,239025130,4605,4610,4610,4605,6
|
|
20230825,095300,238997490,4605,4605,4605,4605,1
|
|
20230825,095200,238992885,4610,4610,4610,4610,0
|
|
20230825,095100,238992885,4610,4605,4610,4600,209
|
|
20230825,095000,238031420,4605,4605,4605,4605,9
|
|
20230825,094900,237989975,4610,4610,4610,4610,9
|
|
20230825,094800,237948485,4610,4600,4610,4600,92
|
|
20230825,094700,237525265,4610,4600,4610,4600,225
|
|
20230825,094600,236489320,4600,4600,4600,4600,9
|
|
20230825,094500,236447920,4600,4605,4605,4600,55
|
|
20230825,094400,236194910,4605,4605,4605,4605,13
|
|
20230825,094300,236135045,4600,4605,4605,4600,11
|
|
20230825,094200,236084420,4610,4600,4610,4600,327
|
|
20230825,094100,234579645,4605,4610,4610,4600,1289
|
|
20230825,094000,228647510,4610,4610,4610,4610,186
|
|
20230825,093900,227790050,4610,4615,4615,4610,110
|
|
20230825,093800,227282450,4625,4620,4625,4610,1002
|
|
20230825,093700,222657985,4635,4630,4635,4630,51
|
|
20230825,093600,222421735,4620,4620,4620,4620,4
|
|
20230825,093500,222403255,4630,4590,4630,4590,2664
|
|
20230825,093400,210131115,4610,4570,4610,4570,5001
|
|
20230825,093300,187103105,4585,4585,4585,4585,0
|
|
20230825,093200,187103105,4585,4585,4590,4570,1692
|
|
20230825,093100,179358695,4585,4590,4590,4585,578
|
|
20230825,093000,176708540,4600,4590,4600,4590,47
|
|
20230825,092900,176492540,4590,4590,4590,4590,10
|
|
20230825,092800,176446640,4590,4595,4595,4585,7
|
|
20230825,092700,176414510,4600,4605,4610,4600,1369
|
|
20230825,092600,170114805,4600,4600,4600,4600,649
|
|
20230825,092500,167129405,4585,4585,4585,4585,2
|
|
20230825,092400,167120235,4595,4600,4600,4585,11
|
|
20230825,092300,167069655,4600,4585,4600,4580,7
|
|
20230825,092200,167037515,4600,4580,4600,4580,201
|
|
20230825,092100,166112935,4600,4585,4600,4580,1125
|
|
20230825,092000,160947875,4575,4575,4580,4575,66
|
|
20230825,091900,160645680,4575,4565,4575,4565,16
|
|
20230825,091800,160572500,4580,4575,4580,4560,1110
|
|
20230825,091700,155494255,4575,4575,4575,4575,100
|
|
20230825,091600,155036755,4575,4555,4575,4555,43
|
|
20230825,091500,154840245,4575,4575,4575,4575,6
|
|
20230825,091400,154812795,4550,4565,4565,4540,105
|
|
20230825,091300,154334430,4560,4555,4560,4540,768
|
|
20230825,091200,150839130,4555,4555,4555,4525,118
|
|
20230825,091100,150302895,4555,4530,4555,4525,1010
|
|
20230825,091000,145732430,4525,4540,4560,4525,1232
|
|
20230825,090900,140150465,4535,4535,4535,4535,2
|
|
20230825,090800,140141395,4535,4530,4555,4525,757
|
|
20230825,090700,136710920,4545,4520,4545,4520,139
|
|
20230825,090600,136080815,4540,4520,4540,4515,904
|
|
20230825,090500,131995335,4510,4535,4535,4510,2103
|
|
20230825,090400,122458255,4500,4505,4535,4500,563
|
|
20230825,090300,119921645,4505,4495,4505,4490,2069
|
|
20230825,090200,110600845,4505,4490,4510,4475,4059
|
|
20230825,090100,92411185,4510,4535,4535,4480,8478
|
|
20230825,090000,54302850,4540,4590,4590,4520,11758
|