623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,192000,729024430,3425,3425,3425,3425,6621
|
|
20230825,191900,729024430,3425,3425,3425,3425,0
|
|
20230825,191800,729024430,3425,3425,3425,3425,0
|
|
20230825,191700,729024430,3425,3425,3425,3425,0
|
|
20230825,191600,729024430,3425,3425,3425,3425,0
|
|
20230825,191500,729024430,3425,3425,3425,3425,0
|
|
20230825,191400,729024430,3425,3425,3425,3425,0
|
|
20230825,191300,729024430,3425,3425,3425,3425,0
|
|
20230825,191200,729024430,3425,3425,3425,3425,0
|
|
20230825,191100,729024430,3425,3425,3425,3425,0
|
|
20230825,191000,729024430,3425,3425,3425,3425,0
|
|
20230825,190900,729024430,3425,3425,3425,3425,0
|
|
20230825,190800,729024430,3425,3425,3425,3425,0
|
|
20230825,190700,729024430,3425,3425,3425,3425,0
|
|
20230825,190600,729024430,3425,3425,3425,3425,0
|
|
20230825,190500,729024430,3425,3425,3425,3425,0
|
|
20230825,190400,729024430,3425,3425,3425,3425,0
|
|
20230825,190300,729024430,3425,3425,3425,3425,0
|
|
20230825,190200,729024430,3425,3425,3425,3425,0
|
|
20230825,190100,729024430,3425,3425,3425,3425,0
|
|
20230825,190000,729024430,3425,3425,3425,3425,0
|
|
20230825,185900,729024430,3425,3425,3425,3425,0
|
|
20230825,185800,729024430,3425,3425,3425,3425,0
|
|
20230825,185700,729024430,3425,3425,3425,3425,0
|
|
20230825,185600,729024430,3425,3425,3425,3425,0
|
|
20230825,185500,729024430,3425,3425,3425,3425,0
|
|
20230825,185400,729024430,3425,3425,3425,3425,0
|
|
20230825,185300,729024430,3425,3425,3425,3425,0
|
|
20230825,185200,729024430,3425,3425,3425,3425,0
|
|
20230825,185100,729024430,3425,3425,3425,3425,0
|
|
20230825,185000,729024430,3425,3425,3425,3425,6621
|
|
20230825,184900,729024430,3425,3425,3425,3425,0
|
|
20230825,184800,729024430,3425,3425,3425,3425,0
|
|
20230825,184700,729024430,3425,3425,3425,3425,0
|
|
20230825,184600,729024430,3425,3425,3425,3425,0
|
|
20230825,184500,729024430,3425,3425,3425,3425,0
|
|
20230825,184400,729024430,3425,3425,3425,3425,0
|
|
20230825,184300,729024430,3425,3425,3425,3425,0
|
|
20230825,184200,729024430,3425,3425,3425,3425,0
|
|
20230825,184100,729024430,3425,3425,3425,3425,0
|
|
20230825,184000,729024430,3425,3425,3425,3425,0
|
|
20230825,183900,729024430,3425,3425,3425,3425,0
|
|
20230825,183800,729024430,3425,3425,3425,3425,0
|
|
20230825,183700,729024430,3425,3425,3425,3425,0
|
|
20230825,183600,729024430,3425,3425,3425,3425,0
|
|
20230825,183500,729024430,3425,3425,3425,3425,0
|
|
20230825,183400,729024430,3425,3425,3425,3425,0
|
|
20230825,183300,729024430,3425,3425,3425,3425,0
|
|
20230825,183200,729024430,3425,3425,3425,3425,0
|
|
20230825,183100,729024430,3425,3425,3425,3425,0
|
|
20230825,183000,729024430,3425,3425,3425,3425,0
|
|
20230825,182900,729024430,3425,3425,3425,3425,0
|
|
20230825,182800,729024430,3425,3425,3425,3425,0
|
|
20230825,182700,729024430,3425,3425,3425,3425,0
|
|
20230825,182600,729024430,3425,3425,3425,3425,0
|
|
20230825,182500,729024430,3425,3425,3425,3425,0
|
|
20230825,182400,729024430,3425,3425,3425,3425,0
|
|
20230825,182300,729024430,3425,3425,3425,3425,0
|
|
20230825,182200,729024430,3425,3425,3425,3425,0
|
|
20230825,182100,729024430,3425,3425,3425,3425,0
|
|
20230825,182000,729024430,3425,3425,3425,3425,6621
|
|
20230825,181900,729024430,3425,3425,3425,3425,0
|
|
20230825,181800,729024430,3425,3425,3425,3425,0
|
|
20230825,181700,729024430,3425,3425,3425,3425,0
|
|
20230825,181600,729024430,3425,3425,3425,3425,0
|
|
20230825,181500,729024430,3425,3425,3425,3425,0
|
|
20230825,181400,729024430,3425,3425,3425,3425,0
|
|
20230825,181300,729024430,3425,3425,3425,3425,0
|
|
20230825,181200,729024430,3425,3425,3425,3425,0
|
|
20230825,181100,729024430,3425,3425,3425,3425,0
|
|
20230825,181000,729024430,3425,3425,3425,3425,0
|
|
20230825,180900,729024430,3425,3425,3425,3425,0
|
|
20230825,180800,729024430,3425,3425,3425,3425,0
|
|
20230825,180700,729024430,3425,3425,3425,3425,0
|
|
20230825,180600,729024430,3425,3425,3425,3425,0
|
|
20230825,180500,729024430,3425,3425,3425,3425,0
|
|
20230825,180400,729024430,3425,3425,3425,3425,0
|
|
20230825,180300,729024430,3425,3425,3425,3425,0
|
|
20230825,180200,729024430,3425,3425,3425,3425,0
|
|
20230825,180100,729024430,3425,3425,3425,3425,0
|
|
20230825,180000,729024430,3425,3425,3425,3425,0
|
|
20230825,175900,729024430,3425,3425,3425,3425,0
|
|
20230825,175800,729024430,3425,3425,3425,3425,0
|
|
20230825,175700,729024430,3425,3425,3425,3425,0
|
|
20230825,175600,729024430,3425,3425,3425,3425,0
|
|
20230825,175500,729024430,3425,3425,3425,3425,0
|
|
20230825,175400,729024430,3425,3425,3425,3425,0
|
|
20230825,175300,729024430,3425,3425,3425,3425,0
|
|
20230825,175200,729024430,3425,3425,3425,3425,0
|
|
20230825,175100,729024430,3425,3425,3425,3425,0
|
|
20230825,175000,729024430,3425,3425,3425,3425,6621
|
|
20230825,174900,729024430,3425,3425,3425,3425,0
|
|
20230825,174800,729024430,3425,3425,3425,3425,0
|
|
20230825,174700,729024430,3425,3425,3425,3425,0
|
|
20230825,174600,729024430,3425,3425,3425,3425,0
|
|
20230825,174500,729024430,3425,3425,3425,3425,0
|
|
20230825,174400,729024430,3425,3425,3425,3425,0
|
|
20230825,174300,729024430,3425,3425,3425,3425,0
|
|
20230825,174200,729024430,3425,3425,3425,3425,0
|
|
20230825,174100,729024430,3425,3425,3425,3425,0
|
|
20230825,174000,729024430,3425,3425,3425,3425,0
|
|
20230825,173900,729024430,3425,3425,3425,3425,0
|
|
20230825,173800,729024430,3425,3425,3425,3425,0
|
|
20230825,173700,729024430,3425,3425,3425,3425,0
|
|
20230825,173600,729024430,3425,3425,3425,3425,0
|
|
20230825,173500,729024430,3425,3425,3425,3425,0
|
|
20230825,173400,729024430,3425,3425,3425,3425,0
|
|
20230825,173300,729024430,3425,3425,3425,3425,0
|
|
20230825,173200,729024430,3425,3425,3425,3425,0
|
|
20230825,173100,729024430,3425,3425,3425,3425,0
|
|
20230825,173000,729024430,3425,3425,3425,3425,0
|
|
20230825,172900,729024430,3425,3425,3425,3425,0
|
|
20230825,172800,729024430,3425,3425,3425,3425,0
|
|
20230825,172700,729024430,3425,3425,3425,3425,0
|
|
20230825,172600,729024430,3425,3425,3425,3425,0
|
|
20230825,172500,729024430,3425,3425,3425,3425,0
|
|
20230825,172400,729024430,3425,3425,3425,3425,0
|
|
20230825,172300,729024430,3425,3425,3425,3425,0
|
|
20230825,172200,729024430,3425,3425,3425,3425,0
|
|
20230825,172100,729024430,3425,3425,3425,3425,0
|
|
20230825,172000,729024430,3425,3425,3425,3425,6621
|
|
20230825,171900,729024430,3425,3425,3425,3425,0
|
|
20230825,171800,729024430,3425,3425,3425,3425,0
|
|
20230825,171700,729024430,3425,3425,3425,3425,0
|
|
20230825,171600,729024430,3425,3425,3425,3425,0
|
|
20230825,171500,729024430,3425,3425,3425,3425,0
|
|
20230825,171400,729024430,3425,3425,3425,3425,0
|
|
20230825,171300,729024430,3425,3425,3425,3425,0
|
|
20230825,171200,729024430,3425,3425,3425,3425,0
|
|
20230825,171100,729024430,3425,3425,3425,3425,0
|
|
20230825,171000,729024430,3425,3425,3425,3425,0
|
|
20230825,170900,729024430,3425,3425,3425,3425,0
|
|
20230825,170800,729024430,3425,3425,3425,3425,0
|
|
20230825,170700,729024430,3425,3425,3425,3425,0
|
|
20230825,170600,729024430,3425,3425,3425,3425,0
|
|
20230825,170500,729024430,3425,3425,3425,3425,0
|
|
20230825,170400,729024430,3425,3425,3425,3425,0
|
|
20230825,170300,729024430,3425,3425,3425,3425,0
|
|
20230825,170200,729024430,3425,3425,3425,3425,0
|
|
20230825,170100,729024430,3425,3425,3425,3425,0
|
|
20230825,170000,729024430,3425,3425,3425,3425,0
|
|
20230825,165900,729024430,3425,3425,3425,3425,0
|
|
20230825,165800,729024430,3425,3425,3425,3425,0
|
|
20230825,165700,729024430,3425,3425,3425,3425,0
|
|
20230825,165600,729024430,3425,3425,3425,3425,0
|
|
20230825,165500,729024430,3425,3425,3425,3425,0
|
|
20230825,165400,729024430,3425,3425,3425,3425,0
|
|
20230825,165300,729024430,3425,3425,3425,3425,0
|
|
20230825,165200,729024430,3425,3425,3425,3425,0
|
|
20230825,165100,729024430,3425,3425,3425,3425,0
|
|
20230825,165000,729024430,3425,3425,3425,3425,6621
|
|
20230825,164900,729024430,3425,3425,3425,3425,0
|
|
20230825,164800,729024430,3425,3425,3425,3425,0
|
|
20230825,164700,729024430,3425,3425,3425,3425,0
|
|
20230825,164600,729024430,3425,3425,3425,3425,0
|
|
20230825,164500,729024430,3425,3425,3425,3425,0
|
|
20230825,164400,729024430,3425,3425,3425,3425,0
|
|
20230825,164300,729024430,3425,3425,3425,3425,0
|
|
20230825,164200,729024430,3425,3425,3425,3425,0
|
|
20230825,164100,729024430,3425,3425,3425,3425,0
|
|
20230825,164000,729024430,3425,3425,3425,3425,0
|
|
20230825,163900,729024430,3425,3425,3425,3425,0
|
|
20230825,163800,729024430,3425,3425,3425,3425,0
|
|
20230825,163700,729024430,3425,3425,3425,3425,0
|
|
20230825,163600,729024430,3425,3425,3425,3425,0
|
|
20230825,163500,729024430,3425,3425,3425,3425,0
|
|
20230825,163400,729024430,3425,3425,3425,3425,0
|
|
20230825,163300,729024430,3425,3425,3425,3425,0
|
|
20230825,163200,729024430,3425,3425,3425,3425,0
|
|
20230825,163100,729024430,3425,3425,3425,3425,0
|
|
20230825,163000,729024430,3425,3425,3425,3425,0
|
|
20230825,162900,729024430,3425,3425,3425,3425,0
|
|
20230825,162800,729024430,3425,3425,3425,3425,0
|
|
20230825,162700,729024430,3425,3425,3425,3425,0
|
|
20230825,162600,729024430,3425,3425,3425,3425,0
|
|
20230825,162500,729024430,3425,3425,3425,3425,0
|
|
20230825,162400,729024430,3425,3425,3425,3425,0
|
|
20230825,162300,729024430,3425,3425,3425,3425,0
|
|
20230825,162200,729024430,3425,3425,3425,3425,0
|
|
20230825,162100,729024430,3425,3425,3425,3425,0
|
|
20230825,162000,729024430,3425,3425,3425,3425,6621
|
|
20230825,161900,729024430,3425,3425,3425,3425,0
|
|
20230825,161800,729024430,3425,3425,3425,3425,0
|
|
20230825,161700,729024430,3425,3425,3425,3425,0
|
|
20230825,161600,729024430,3425,3425,3425,3425,0
|
|
20230825,161500,729024430,3425,3425,3425,3425,0
|
|
20230825,161400,729024430,3425,3425,3425,3425,0
|
|
20230825,161300,729024430,3425,3425,3425,3425,0
|
|
20230825,161200,729024430,3425,3425,3425,3425,0
|
|
20230825,161100,729024430,3425,3425,3425,3425,0
|
|
20230825,161000,729024430,3425,3425,3425,3425,0
|
|
20230825,160900,729024430,3425,3425,3425,3425,0
|
|
20230825,160800,729024430,3425,3425,3425,3425,0
|
|
20230825,160700,729024430,3425,3425,3425,3425,0
|
|
20230825,160600,729024430,3425,3425,3425,3425,0
|
|
20230825,160500,729024430,3425,3425,3425,3425,0
|
|
20230825,160400,729024430,3425,3425,3425,3425,0
|
|
20230825,160300,729024430,3425,3425,3425,3425,0
|
|
20230825,160200,729024430,3425,3425,3425,3425,0
|
|
20230825,160100,729024430,3425,3425,3425,3425,0
|
|
20230825,160000,729024430,3425,3425,3425,3425,0
|
|
20230825,155900,729024430,3425,3425,3425,3425,0
|
|
20230825,155800,729024430,3425,3425,3425,3425,0
|
|
20230825,155700,729024430,3425,3425,3425,3425,0
|
|
20230825,155600,729024430,3425,3425,3425,3425,0
|
|
20230825,155500,729024430,3425,3425,3425,3425,0
|
|
20230825,155400,729024430,3425,3425,3425,3425,0
|
|
20230825,155300,729024430,3425,3425,3425,3425,0
|
|
20230825,155200,729024430,3425,3425,3425,3425,0
|
|
20230825,155100,729024430,3425,3425,3425,3425,0
|
|
20230825,155000,729024430,3425,3425,3425,3425,6621
|
|
20230825,154900,729024430,3425,3425,3425,3425,0
|
|
20230825,154800,729024430,3425,3425,3425,3425,0
|
|
20230825,154700,729024430,3425,3425,3425,3425,0
|
|
20230825,154600,729024430,3425,3425,3425,3425,0
|
|
20230825,154500,729024430,3425,3425,3425,3425,0
|
|
20230825,154400,729024430,3425,3425,3425,3425,0
|
|
20230825,154300,729024430,3425,3425,3425,3425,0
|
|
20230825,154200,729024430,3425,3425,3425,3425,0
|
|
20230825,154100,729024430,3425,3425,3425,3425,0
|
|
20230825,154000,729024430,3425,3425,3425,3425,0
|
|
20230825,153900,729024430,3425,3425,3425,3425,0
|
|
20230825,153800,729024430,3425,3425,3425,3425,0
|
|
20230825,153700,729024430,3425,3425,3425,3425,0
|
|
20230825,153600,729024430,3425,3425,3425,3425,0
|
|
20230825,153500,729024430,3425,3425,3425,3425,0
|
|
20230825,153400,729024430,3425,3425,3425,3425,0
|
|
20230825,153300,729024430,3425,3425,3425,3425,0
|
|
20230825,153200,729024430,3425,3425,3425,3425,0
|
|
20230825,153100,729024430,3425,3425,3425,3425,0
|
|
20230825,153000,729024430,3425,3425,3425,3425,6621
|
|
20230825,152900,706347505,3425,3425,3425,3425,0
|
|
20230825,152800,706347505,3425,3425,3425,3425,0
|
|
20230825,152700,706347505,3425,3425,3425,3425,0
|
|
20230825,152600,706347505,3425,3425,3425,3425,0
|
|
20230825,152500,706347505,3425,3425,3425,3425,0
|
|
20230825,152400,706347505,3425,3425,3425,3425,0
|
|
20230825,152300,706347505,3425,3425,3425,3425,0
|
|
20230825,152200,706347505,3425,3425,3425,3425,0
|
|
20230825,152100,706347505,3425,3425,3425,3425,0
|
|
20230825,152000,706347505,3425,3425,3425,3425,0
|
|
20230825,151900,706347505,3425,3415,3435,3410,873
|
|
20230825,151800,703356765,3440,3440,3440,3440,390
|
|
20230825,151700,702015165,3445,3425,3450,3420,3061
|
|
20230825,151600,691491120,3420,3420,3420,3420,3798
|
|
20230825,151500,678501960,3425,3415,3425,3415,266
|
|
20230825,151400,677592730,3400,3420,3420,3400,1320
|
|
20230825,151300,673099050,3420,3415,3420,3415,35
|
|
20230825,151200,672979515,3415,3425,3425,3415,1787
|
|
20230825,151100,666866850,3425,3425,3425,3425,148
|
|
20230825,151000,666359950,3425,3425,3425,3425,215
|
|
20230825,150900,665623575,3425,3425,3425,3425,533
|
|
20230825,150800,663798050,3440,3420,3440,3420,9
|
|
20230825,150700,663767130,3420,3460,3460,3420,4283
|
|
20230825,150600,649052010,3460,3455,3460,3445,5593
|
|
20230825,150500,629737845,3455,3460,3465,3455,10717
|
|
20230825,150400,592659520,3460,3450,3460,3450,2737
|
|
20230825,150300,583198680,3455,3440,3460,3425,2457
|
|
20230825,150200,574714110,3460,3430,3460,3425,1232
|
|
20230825,150100,570465750,3430,3440,3450,3430,1014
|
|
20230825,150000,566982950,3445,3475,3475,3430,3493
|
|
20230825,145900,554968220,3475,3445,3480,3445,12470
|
|
20230825,145800,511812880,3445,3440,3450,3430,3811
|
|
20230825,145700,498683525,3440,3435,3440,3420,2425
|
|
20230825,145600,490353515,3435,3420,3435,3415,994
|
|
20230825,145500,486947055,3430,3430,3430,3420,819
|
|
20230825,145400,484137915,3430,3430,3430,3420,4563
|
|
20230825,145300,468491825,3420,3430,3430,3420,4332
|
|
20230825,145200,453653185,3430,3435,3435,3430,420
|
|
20230825,145100,452212530,3430,3415,3435,3415,11318
|
|
20230825,145000,413391760,3415,3415,3420,3415,587
|
|
20230825,144900,411386655,3415,3415,3420,3415,238
|
|
20230825,144800,410573400,3415,3410,3415,3400,586
|
|
20230825,144700,408578095,3410,3415,3415,3410,113
|
|
20230825,144600,408192260,3415,3410,3415,3410,2966
|
|
20230825,144500,398073375,3410,3405,3410,3400,2268
|
|
20230825,144400,390348515,3400,3400,3400,3400,0
|
|
20230825,144300,390348515,3400,3405,3405,3400,62
|
|
20230825,144200,390137565,3400,3400,3400,3400,882
|
|
20230825,144100,387138765,3400,3400,3400,3400,118
|
|
20230825,144000,386737565,3400,3400,3400,3400,42
|
|
20230825,143900,386594765,3400,3400,3405,3400,124
|
|
20230825,143800,386173140,3395,3395,3395,3395,91
|
|
20230825,143700,385864195,3390,3410,3415,3380,3782
|
|
20230825,143600,373014075,3405,3395,3425,3395,2629
|
|
20230825,143500,364043855,3395,3425,3440,3390,6482
|
|
20230825,143400,341909615,3405,3375,3430,3355,25299
|
|
20230825,143300,255826455,3375,3355,3375,3355,2300
|
|
20230825,143200,248093590,3355,3355,3355,3355,100
|
|
20230825,143100,247758090,3355,3355,3355,3355,0
|
|
20230825,143000,247758090,3355,3355,3355,3355,0
|
|
20230825,142900,247758090,3355,3355,3355,3355,0
|
|
20230825,142800,247758090,3355,3355,3355,3355,0
|
|
20230825,142700,247758090,3355,3355,3355,3355,0
|
|
20230825,142600,247758090,3355,3355,3355,3355,0
|
|
20230825,142500,247758090,3355,3355,3355,3355,0
|
|
20230825,142400,247758090,3355,3355,3355,3355,0
|
|
20230825,142300,247758090,3355,3355,3355,3355,0
|
|
20230825,142200,247758090,3355,3355,3355,3355,0
|
|
20230825,142100,247758090,3355,3355,3355,3355,0
|
|
20230825,142000,247758090,3355,3355,3355,3355,0
|
|
20230825,141900,247758090,3355,3355,3355,3355,0
|
|
20230825,141800,247758090,3355,3355,3355,3355,0
|
|
20230825,141700,247758090,3355,3355,3355,3355,0
|
|
20230825,141600,247758090,3355,3355,3355,3355,1
|
|
20230825,141500,247754735,3335,3335,3335,3335,0
|
|
20230825,141400,247754735,3335,3335,3335,3335,0
|
|
20230825,141300,247754735,3335,3335,3335,3335,0
|
|
20230825,141200,247754735,3335,3335,3335,3335,0
|
|
20230825,141100,247754735,3335,3335,3335,3335,1000
|
|
20230825,141000,244419735,3335,3335,3335,3335,3
|
|
20230825,140900,244409730,3355,3355,3355,3355,0
|
|
20230825,140800,244409730,3355,3355,3355,3355,0
|
|
20230825,140700,244409730,3355,3355,3355,3355,0
|
|
20230825,140600,244409730,3355,3355,3355,3355,0
|
|
20230825,140500,244409730,3355,3355,3355,3355,1
|
|
20230825,140400,244406375,3330,3330,3330,3330,0
|
|
20230825,140300,244406375,3330,3330,3330,3330,0
|
|
20230825,140200,244406375,3330,3330,3330,3330,0
|
|
20230825,140100,244406375,3330,3330,3330,3330,0
|
|
20230825,140000,244406375,3330,3330,3330,3330,0
|
|
20230825,135900,244406375,3330,3330,3330,3330,0
|
|
20230825,135800,244406375,3330,3330,3330,3330,0
|
|
20230825,135700,244406375,3330,3330,3330,3330,0
|
|
20230825,135600,244406375,3330,3330,3330,3330,0
|
|
20230825,135500,244406375,3330,3360,3360,3330,267
|
|
20230825,135400,243512235,3360,3360,3360,3360,0
|
|
20230825,135300,243512235,3360,3360,3360,3360,1000
|
|
20230825,135200,240152235,3360,3360,3360,3360,10
|
|
20230825,135100,240118635,3360,3360,3360,3360,0
|
|
20230825,135000,240118635,3360,3360,3360,3360,0
|
|
20230825,134900,240118635,3360,3360,3360,3360,0
|
|
20230825,134800,240118635,3360,3360,3360,3360,1
|
|
20230825,134700,240115275,3330,3350,3350,3330,8000
|
|
20230825,134600,213444310,3345,3345,3345,3345,0
|
|
20230825,134500,213444310,3345,3345,3345,3345,0
|
|
20230825,134400,213444310,3345,3345,3345,3345,0
|
|
20230825,134300,213444310,3345,3345,3345,3345,0
|
|
20230825,134200,213444310,3345,3345,3345,3345,0
|
|
20230825,134100,213444310,3345,3345,3345,3345,0
|
|
20230825,134000,213444310,3345,3345,3345,3345,0
|
|
20230825,133900,213444310,3345,3345,3345,3345,0
|
|
20230825,133800,213444310,3345,3345,3345,3345,30
|
|
20230825,133700,213343960,3365,3365,3365,3365,0
|
|
20230825,133600,213343960,3365,3365,3365,3365,0
|
|
20230825,133500,213343960,3365,3365,3365,3365,4
|
|
20230825,133400,213330500,3350,3350,3350,3350,0
|
|
20230825,133300,213330500,3350,3350,3350,3350,0
|
|
20230825,133200,213330500,3350,3350,3350,3350,0
|
|
20230825,133100,213330500,3350,3350,3350,3350,1002
|
|
20230825,133000,209973800,3350,3350,3350,3350,0
|
|
20230825,132900,209973800,3350,3350,3350,3350,0
|
|
20230825,132800,209973800,3350,3350,3350,3350,0
|
|
20230825,132700,209973800,3350,3350,3350,3350,0
|
|
20230825,132600,209973800,3350,3350,3350,3350,0
|
|
20230825,132500,209973800,3350,3350,3350,3350,0
|
|
20230825,132400,209973800,3350,3350,3350,3350,20
|
|
20230825,132300,209906800,3350,3350,3350,3350,367
|
|
20230825,132200,208677350,3350,3350,3350,3350,0
|
|
20230825,132100,208677350,3350,3350,3350,3350,0
|
|
20230825,132000,208677350,3350,3350,3350,3350,0
|
|
20230825,131900,208677350,3350,3350,3350,3350,2117
|
|
20230825,131800,201585400,3355,3355,3355,3355,0
|
|
20230825,131700,201585400,3355,3355,3355,3355,0
|
|
20230825,131600,201585400,3355,3355,3355,3355,0
|
|
20230825,131500,201585400,3355,3355,3355,3355,0
|
|
20230825,131400,201585400,3355,3355,3355,3355,340
|
|
20230825,131300,200444700,3355,3355,3355,3355,1551
|
|
20230825,131200,195241095,3360,3360,3360,3360,36
|
|
20230825,131100,195120135,3365,3365,3365,3365,0
|
|
20230825,131000,195120135,3365,3365,3365,3365,72
|
|
20230825,130900,194877855,3365,3365,3365,3365,5
|
|
20230825,130800,194861030,3370,3365,3375,3365,85
|
|
20230825,130700,194574935,3365,3365,3365,3365,1
|
|
20230825,130600,194571570,3380,3380,3380,3380,0
|
|
20230825,130500,194571570,3380,3380,3380,3380,29
|
|
20230825,130400,194473550,3390,3390,3390,3390,0
|
|
20230825,130300,194473550,3390,3370,3390,3370,4000
|
|
20230825,130200,180938430,3365,3365,3365,3365,0
|
|
20230825,130100,180938430,3365,3365,3365,3365,0
|
|
20230825,130000,180938430,3365,3365,3365,3365,0
|
|
20230825,125900,180938430,3365,3365,3365,3365,0
|
|
20230825,125800,180938430,3365,3365,3365,3365,175
|
|
20230825,125700,180349555,3365,3365,3365,3365,52
|
|
20230825,125600,180174575,3365,3360,3365,3360,254
|
|
20230825,125500,179321035,3360,3360,3360,3360,4
|
|
20230825,125400,179307595,3355,3355,3355,3355,0
|
|
20230825,125300,179307595,3355,3355,3355,3355,0
|
|
20230825,125200,179307595,3355,3355,3355,3355,0
|
|
20230825,125100,179307595,3355,3355,3355,3355,0
|
|
20230825,125000,179307595,3355,3355,3355,3355,0
|
|
20230825,124900,179307595,3355,3355,3355,3355,0
|
|
20230825,124800,179307595,3355,3355,3355,3355,0
|
|
20230825,124700,179307595,3355,3355,3355,3355,0
|
|
20230825,124600,179307595,3355,3355,3355,3355,300
|
|
20230825,124500,178301095,3355,3355,3355,3355,0
|
|
20230825,124400,178301095,3355,3355,3355,3355,0
|
|
20230825,124300,178301095,3355,3355,3355,3355,0
|
|
20230825,124200,178301095,3355,3355,3355,3355,0
|
|
20230825,124100,178301095,3355,3355,3355,3355,0
|
|
20230825,124000,178301095,3355,3355,3355,3355,0
|
|
20230825,123900,178301095,3355,3355,3355,3355,0
|
|
20230825,123800,178301095,3355,3355,3355,3355,0
|
|
20230825,123700,178301095,3355,3355,3355,3355,0
|
|
20230825,123600,178301095,3355,3355,3355,3355,627
|
|
20230825,123500,176197510,3370,3370,3370,3370,0
|
|
20230825,123400,176197510,3370,3370,3370,3370,0
|
|
20230825,123300,176197510,3370,3370,3370,3370,0
|
|
20230825,123200,176197510,3370,3370,3375,3370,200
|
|
20230825,123100,175523050,3375,3375,3375,3375,0
|
|
20230825,123000,175523050,3375,3375,3375,3375,0
|
|
20230825,122900,175523050,3375,3375,3375,3375,0
|
|
20230825,122800,175523050,3375,3375,3375,3375,0
|
|
20230825,122700,175523050,3375,3375,3375,3375,0
|
|
20230825,122600,175523050,3375,3375,3375,3375,0
|
|
20230825,122500,175523050,3375,3375,3375,3375,0
|
|
20230825,122400,175523050,3375,3375,3375,3375,0
|
|
20230825,122300,175523050,3375,3375,3375,3375,0
|
|
20230825,122200,175523050,3375,3375,3375,3375,1
|
|
20230825,122100,175519675,3350,3350,3350,3350,0
|
|
20230825,122000,175519675,3350,3350,3350,3350,0
|
|
20230825,121900,175519675,3350,3350,3350,3350,1
|
|
20230825,121800,175516325,3355,3355,3355,3355,0
|
|
20230825,121700,175516325,3355,3355,3355,3355,0
|
|
20230825,121600,175516325,3355,3355,3355,3355,0
|
|
20230825,121500,175516325,3355,3355,3355,3355,0
|
|
20230825,121400,175516325,3355,3355,3355,3355,0
|
|
20230825,121300,175516325,3355,3355,3355,3355,0
|
|
20230825,121200,175516325,3355,3355,3355,3355,0
|
|
20230825,121100,175516325,3355,3350,3355,3350,52
|
|
20230825,121000,175341880,3355,3355,3355,3355,0
|
|
20230825,120900,175341880,3355,3355,3355,3355,717
|
|
20230825,120800,172936345,3375,3375,3375,3375,0
|
|
20230825,120700,172936345,3375,3375,3375,3375,0
|
|
20230825,120600,172936345,3375,3375,3375,3375,0
|
|
20230825,120500,172936345,3375,3375,3375,3375,0
|
|
20230825,120400,172936345,3375,3375,3375,3375,300
|
|
20230825,120300,171923845,3375,3375,3375,3375,0
|
|
20230825,120200,171923845,3375,3375,3375,3375,0
|
|
20230825,120100,171923845,3375,3375,3375,3375,0
|
|
20230825,120000,171923845,3375,3375,3375,3375,0
|
|
20230825,115900,171923845,3375,3375,3375,3375,1
|
|
20230825,115800,171920470,3380,3380,3380,3380,0
|
|
20230825,115700,171920470,3380,3380,3380,3380,0
|
|
20230825,115600,171920470,3380,3380,3380,3380,0
|
|
20230825,115500,171920470,3380,3380,3380,3380,61
|
|
20230825,115400,171714290,3355,3355,3355,3355,0
|
|
20230825,115300,171714290,3355,3355,3355,3355,0
|
|
20230825,115200,171714290,3355,3355,3355,3355,7
|
|
20230825,115100,171690805,3385,3385,3385,3385,0
|
|
20230825,115000,171690805,3385,3385,3385,3385,0
|
|
20230825,114900,171690805,3385,3385,3385,3385,0
|
|
20230825,114800,171690805,3385,3385,3385,3385,3
|
|
20230825,114700,171680650,3350,3360,3360,3350,740
|
|
20230825,114600,169198575,3385,3385,3385,3385,0
|
|
20230825,114500,169198575,3385,3385,3385,3385,0
|
|
20230825,114400,169198575,3385,3385,3385,3385,0
|
|
20230825,114300,169198575,3385,3385,3385,3385,12
|
|
20230825,114200,169157955,3385,3385,3385,3385,0
|
|
20230825,114100,169157955,3385,3385,3385,3385,14
|
|
20230825,114000,169110565,3385,3385,3385,3385,0
|
|
20230825,113900,169110565,3385,3385,3385,3385,40
|
|
20230825,113800,168975165,3360,3360,3360,3360,20
|
|
20230825,113700,168907965,3360,3360,3360,3360,300
|
|
20230825,113600,167899965,3370,3370,3370,3370,0
|
|
20230825,113500,167899965,3370,3370,3370,3370,0
|
|
20230825,113400,167899965,3370,3370,3370,3370,0
|
|
20230825,113300,167899965,3370,3370,3370,3370,75
|
|
20230825,113200,167647215,3385,3385,3385,3385,0
|
|
20230825,113100,167647215,3385,3385,3385,3385,0
|
|
20230825,113000,167647215,3385,3385,3385,3385,0
|
|
20230825,112900,167647215,3385,3385,3385,3385,5
|
|
20230825,112800,167630290,3375,3375,3375,3375,0
|
|
20230825,112700,167630290,3375,3375,3375,3375,1
|
|
20230825,112600,167626915,3385,3385,3385,3385,8
|
|
20230825,112500,167599835,3385,3385,3385,3385,65
|
|
20230825,112400,167379810,3385,3385,3385,3385,0
|
|
20230825,112300,167379810,3385,3385,3385,3385,0
|
|
20230825,112200,167379810,3385,3385,3385,3385,3875
|
|
20230825,112100,154262935,3385,3380,3385,3380,4126
|
|
20230825,112000,140297290,3385,3385,3385,3385,0
|
|
20230825,111900,140297290,3385,3385,3385,3385,0
|
|
20230825,111800,140297290,3385,3385,3385,3385,0
|
|
20230825,111700,140297290,3385,3385,3385,3385,0
|
|
20230825,111600,140297290,3385,3385,3385,3385,0
|
|
20230825,111500,140297290,3385,3385,3385,3385,137
|
|
20230825,111400,139833545,3380,3380,3380,3380,368
|
|
20230825,111300,138589705,3375,3375,3375,3375,236
|
|
20230825,111200,137793205,3375,3375,3375,3375,0
|
|
20230825,111100,137793205,3375,3375,3375,3375,0
|
|
20230825,111000,137793205,3375,3375,3375,3375,1
|
|
20230825,110900,137789830,3375,3375,3375,3375,0
|
|
20230825,110800,137789830,3375,3375,3375,3375,0
|
|
20230825,110700,137789830,3375,3375,3375,3375,0
|
|
20230825,110600,137789830,3375,3375,3375,3375,148
|
|
20230825,110500,137290330,3375,3375,3375,3375,0
|
|
20230825,110400,137290330,3375,3375,3375,3375,20
|
|
20230825,110300,137222830,3375,3375,3375,3375,0
|
|
20230825,110200,137222830,3375,3375,3375,3375,126
|
|
20230825,110100,136797580,3365,3370,3370,3365,482
|
|
20230825,110000,135174400,3370,3370,3370,3370,1
|
|
20230825,105900,135171030,3365,3365,3365,3365,454
|
|
20230825,105800,133643320,3365,3365,3365,3365,0
|
|
20230825,105700,133643320,3365,3365,3365,3365,0
|
|
20230825,105600,133643320,3365,3365,3365,3365,0
|
|
20230825,105500,133643320,3365,3365,3365,3365,12
|
|
20230825,105400,133602940,3365,3365,3365,3365,0
|
|
20230825,105300,133602940,3365,3365,3365,3365,0
|
|
20230825,105200,133602940,3365,3365,3365,3365,0
|
|
20230825,105100,133602940,3365,3365,3365,3365,0
|
|
20230825,105000,133602940,3365,3365,3365,3365,95
|
|
20230825,104900,133283265,3370,3370,3370,3370,12
|
|
20230825,104800,133242825,3365,3365,3365,3365,0
|
|
20230825,104700,133242825,3365,3365,3365,3365,0
|
|
20230825,104600,133242825,3365,3365,3365,3365,600
|
|
20230825,104500,131223825,3365,3365,3365,3365,3
|
|
20230825,104400,131213730,3370,3370,3370,3370,0
|
|
20230825,104300,131213730,3370,3370,3370,3370,0
|
|
20230825,104200,131213730,3370,3370,3370,3370,0
|
|
20230825,104100,131213730,3370,3365,3370,3365,26
|
|
20230825,104000,131126175,3370,3370,3370,3370,7
|
|
20230825,103900,131102585,3370,3385,3390,3370,1018
|
|
20230825,103800,127671575,3365,3375,3385,3365,5211
|
|
20230825,103700,110069470,3375,3370,3375,3370,300
|
|
20230825,103600,109058175,3370,3370,3370,3370,0
|
|
20230825,103500,109058175,3370,3365,3370,3365,457
|
|
20230825,103400,107518135,3365,3365,3365,3365,264
|
|
20230825,103300,106629775,3365,3365,3365,3365,0
|
|
20230825,103200,106629775,3365,3365,3365,3365,2
|
|
20230825,103100,106623045,3365,3365,3365,3365,0
|
|
20230825,103000,106623045,3365,3365,3365,3365,0
|
|
20230825,102900,106623045,3365,3365,3365,3365,0
|
|
20230825,102800,106623045,3365,3365,3365,3365,9
|
|
20230825,102700,106592760,3365,3365,3365,3365,0
|
|
20230825,102600,106592760,3365,3360,3365,3360,100
|
|
20230825,102500,106256530,3360,3360,3360,3360,4
|
|
20230825,102400,106243090,3360,3360,3360,3360,0
|
|
20230825,102300,106243090,3360,3360,3360,3360,0
|
|
20230825,102200,106243090,3360,3360,3360,3360,0
|
|
20230825,102100,106243090,3360,3360,3360,3360,5
|
|
20230825,102000,106226290,3365,3365,3365,3365,0
|
|
20230825,101900,106226290,3365,3365,3365,3365,0
|
|
20230825,101800,106226290,3365,3365,3365,3365,0
|
|
20230825,101700,106226290,3365,3365,3365,3365,0
|
|
20230825,101600,106226290,3365,3365,3365,3365,0
|
|
20230825,101500,106226290,3365,3365,3365,3365,0
|
|
20230825,101400,106226290,3365,3365,3365,3365,0
|
|
20230825,101300,106226290,3365,3365,3365,3365,0
|
|
20230825,101200,106226290,3365,3365,3365,3365,0
|
|
20230825,101100,106226290,3365,3365,3365,3365,3
|
|
20230825,101000,106216195,3365,3365,3365,3365,0
|
|
20230825,100900,106216195,3365,3365,3365,3365,0
|
|
20230825,100800,106216195,3365,3365,3365,3365,0
|
|
20230825,100700,106216195,3365,3365,3365,3365,0
|
|
20230825,100600,106216195,3365,3360,3365,3360,9
|
|
20230825,100500,106185915,3355,3355,3355,3355,0
|
|
20230825,100400,106185915,3355,3355,3355,3355,0
|
|
20230825,100300,106185915,3355,3365,3365,3355,5
|
|
20230825,100200,106169110,3370,3370,3370,3370,0
|
|
20230825,100100,106169110,3370,3350,3370,3350,1234
|
|
20230825,100000,102022870,3350,3350,3350,3350,0
|
|
20230825,095900,102022870,3350,3350,3350,3350,1
|
|
20230825,095800,102019520,3370,3370,3370,3370,0
|
|
20230825,095700,102019520,3370,3370,3370,3370,1
|
|
20230825,095600,102016150,3370,3370,3370,3370,1
|
|
20230825,095500,102012780,3350,3350,3350,3350,0
|
|
20230825,095400,102012780,3350,3350,3350,3350,0
|
|
20230825,095300,102012780,3350,3350,3350,3350,0
|
|
20230825,095200,102012780,3350,3355,3355,3350,437
|
|
20230825,095100,100548780,3375,3375,3375,3375,0
|
|
20230825,095000,100548780,3375,3370,3375,3370,277
|
|
20230825,094900,99615035,3375,3370,3375,3370,156
|
|
20230825,094800,99089200,3375,3370,3375,3370,255
|
|
20230825,094700,98229750,3375,3360,3375,3360,711
|
|
20230825,094600,95833985,3360,3360,3360,3360,10
|
|
20230825,094500,95800385,3360,3360,3360,3360,1
|
|
20230825,094400,95797025,3350,3350,3350,3350,35
|
|
20230825,094300,95679775,3350,3350,3350,3350,0
|
|
20230825,094200,95679775,3350,3360,3360,3350,989
|
|
20230825,094100,92364675,3370,3370,3370,3370,0
|
|
20230825,094000,92364675,3370,3370,3370,3370,0
|
|
20230825,093900,92364675,3370,3370,3370,3370,0
|
|
20230825,093800,92364675,3370,3370,3375,3370,715
|
|
20230825,093700,89955050,3370,3360,3370,3360,5
|
|
20230825,093600,89938240,3370,3370,3370,3370,1057
|
|
20230825,093500,86376150,3370,3350,3370,3345,1414
|
|
20230825,093400,81629395,3370,3370,3370,3370,0
|
|
20230825,093300,81629395,3370,3360,3370,3360,2971
|
|
20230825,093200,71628985,3350,3350,3350,3350,231
|
|
20230825,093100,70855135,3350,3350,3350,3350,1
|
|
20230825,093000,70851785,3350,3350,3350,3350,0
|
|
20230825,092900,70851785,3350,3350,3350,3345,821
|
|
20230825,092800,68101535,3370,3360,3370,3360,124
|
|
20230825,092700,67683720,3355,3355,3355,3355,0
|
|
20230825,092600,67683720,3355,3350,3355,3350,70
|
|
20230825,092500,67449215,3345,3345,3345,3345,620
|
|
20230825,092400,65375315,3345,3345,3345,3345,0
|
|
20230825,092300,65375315,3345,3345,3345,3345,0
|
|
20230825,092200,65375315,3345,3345,3345,3345,412
|
|
20230825,092100,63997175,3345,3355,3355,3345,284
|
|
20230825,092000,63045065,3365,3370,3370,3365,347
|
|
20230825,091900,61877055,3365,3360,3375,3360,490
|
|
20230825,091800,60226390,3360,3350,3360,3350,1299
|
|
20230825,091700,55869825,3350,3350,3350,3350,0
|
|
20230825,091600,55869825,3350,3330,3350,3330,2428
|
|
20230825,091500,47738935,3345,3340,3345,3340,2000
|
|
20230825,091400,41049885,3340,3340,3340,3340,20
|
|
20230825,091300,40983085,3330,3330,3330,3330,50
|
|
20230825,091200,40816585,3340,3340,3340,3340,80
|
|
20230825,091100,40549385,3340,3330,3340,3330,420
|
|
20230825,091000,39146785,3345,3335,3345,3335,333
|
|
20230825,090900,38034415,3330,3320,3330,3320,687
|
|
20230825,090800,35750725,3320,3320,3320,3320,2177
|
|
20230825,090700,28523085,3310,3310,3310,3310,15
|
|
20230825,090600,28473435,3310,3310,3310,3310,0
|
|
20230825,090500,28473435,3310,3305,3310,3300,2195
|
|
20230825,090400,21211095,3300,3300,3300,3300,0
|
|
20230825,090300,21211095,3300,3300,3300,3300,0
|
|
20230825,090200,21211095,3300,3300,3300,3300,125
|
|
20230825,090100,20798595,3300,3315,3315,3300,1297
|
|
20230825,090000,16516685,3315,3330,3330,3315,4965
|