640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,193700,286715660,3455,3455,3455,3455,797
|
|
20230825,193600,286715660,3455,3455,3455,3455,0
|
|
20230825,193500,286715660,3455,3455,3455,3455,0
|
|
20230825,193400,286715660,3455,3455,3455,3455,0
|
|
20230825,193300,286715660,3455,3455,3455,3455,0
|
|
20230825,193200,286715660,3455,3455,3455,3455,0
|
|
20230825,193100,286715660,3455,3455,3455,3455,0
|
|
20230825,193000,286715660,3455,3455,3455,3455,0
|
|
20230825,192900,286715660,3455,3455,3455,3455,0
|
|
20230825,192800,286715660,3455,3455,3455,3455,0
|
|
20230825,192700,286715660,3455,3455,3455,3455,0
|
|
20230825,192600,286715660,3455,3455,3455,3455,0
|
|
20230825,192500,286715660,3455,3455,3455,3455,0
|
|
20230825,192400,286715660,3455,3455,3455,3455,0
|
|
20230825,192300,286715660,3455,3455,3455,3455,0
|
|
20230825,192200,286715660,3455,3455,3455,3455,0
|
|
20230825,192100,286715660,3455,3455,3455,3455,0
|
|
20230825,192000,286715660,3455,3455,3455,3455,0
|
|
20230825,191900,286715660,3455,3455,3455,3455,0
|
|
20230825,191800,286715660,3455,3455,3455,3455,0
|
|
20230825,191700,286715660,3455,3455,3455,3455,0
|
|
20230825,191600,286715660,3455,3455,3455,3455,0
|
|
20230825,191500,286715660,3455,3455,3455,3455,0
|
|
20230825,191400,286715660,3455,3455,3455,3455,0
|
|
20230825,191300,286715660,3455,3455,3455,3455,0
|
|
20230825,191200,286715660,3455,3455,3455,3455,0
|
|
20230825,191100,286715660,3455,3455,3455,3455,0
|
|
20230825,191000,286715660,3455,3455,3455,3455,0
|
|
20230825,190900,286715660,3455,3455,3455,3455,0
|
|
20230825,190800,286715660,3455,3455,3455,3455,0
|
|
20230825,190700,286715660,3455,3455,3455,3455,797
|
|
20230825,190600,286715660,3455,3455,3455,3455,0
|
|
20230825,190500,286715660,3455,3455,3455,3455,0
|
|
20230825,190400,286715660,3455,3455,3455,3455,0
|
|
20230825,190300,286715660,3455,3455,3455,3455,0
|
|
20230825,190200,286715660,3455,3455,3455,3455,0
|
|
20230825,190100,286715660,3455,3455,3455,3455,0
|
|
20230825,190000,286715660,3455,3455,3455,3455,0
|
|
20230825,185900,286715660,3455,3455,3455,3455,0
|
|
20230825,185800,286715660,3455,3455,3455,3455,0
|
|
20230825,185700,286715660,3455,3455,3455,3455,0
|
|
20230825,185600,286715660,3455,3455,3455,3455,0
|
|
20230825,185500,286715660,3455,3455,3455,3455,0
|
|
20230825,185400,286715660,3455,3455,3455,3455,0
|
|
20230825,185300,286715660,3455,3455,3455,3455,0
|
|
20230825,185200,286715660,3455,3455,3455,3455,0
|
|
20230825,185100,286715660,3455,3455,3455,3455,0
|
|
20230825,185000,286715660,3455,3455,3455,3455,0
|
|
20230825,184900,286715660,3455,3455,3455,3455,0
|
|
20230825,184800,286715660,3455,3455,3455,3455,0
|
|
20230825,184700,286715660,3455,3455,3455,3455,0
|
|
20230825,184600,286715660,3455,3455,3455,3455,0
|
|
20230825,184500,286715660,3455,3455,3455,3455,0
|
|
20230825,184400,286715660,3455,3455,3455,3455,0
|
|
20230825,184300,286715660,3455,3455,3455,3455,0
|
|
20230825,184200,286715660,3455,3455,3455,3455,0
|
|
20230825,184100,286715660,3455,3455,3455,3455,0
|
|
20230825,184000,286715660,3455,3455,3455,3455,0
|
|
20230825,183900,286715660,3455,3455,3455,3455,0
|
|
20230825,183800,286715660,3455,3455,3455,3455,0
|
|
20230825,183700,286715660,3455,3455,3455,3455,797
|
|
20230825,183600,286715660,3455,3455,3455,3455,0
|
|
20230825,183500,286715660,3455,3455,3455,3455,0
|
|
20230825,183400,286715660,3455,3455,3455,3455,0
|
|
20230825,183300,286715660,3455,3455,3455,3455,0
|
|
20230825,183200,286715660,3455,3455,3455,3455,0
|
|
20230825,183100,286715660,3455,3455,3455,3455,0
|
|
20230825,183000,286715660,3455,3455,3455,3455,0
|
|
20230825,182900,286715660,3455,3455,3455,3455,0
|
|
20230825,182800,286715660,3455,3455,3455,3455,0
|
|
20230825,182700,286715660,3455,3455,3455,3455,0
|
|
20230825,182600,286715660,3455,3455,3455,3455,0
|
|
20230825,182500,286715660,3455,3455,3455,3455,0
|
|
20230825,182400,286715660,3455,3455,3455,3455,0
|
|
20230825,182300,286715660,3455,3455,3455,3455,0
|
|
20230825,182200,286715660,3455,3455,3455,3455,0
|
|
20230825,182100,286715660,3455,3455,3455,3455,0
|
|
20230825,182000,286715660,3455,3455,3455,3455,0
|
|
20230825,181900,286715660,3455,3455,3455,3455,0
|
|
20230825,181800,286715660,3455,3455,3455,3455,0
|
|
20230825,181700,286715660,3455,3455,3455,3455,0
|
|
20230825,181600,286715660,3455,3455,3455,3455,0
|
|
20230825,181500,286715660,3455,3455,3455,3455,0
|
|
20230825,181400,286715660,3455,3455,3455,3455,0
|
|
20230825,181300,286715660,3455,3455,3455,3455,0
|
|
20230825,181200,286715660,3455,3455,3455,3455,0
|
|
20230825,181100,286715660,3455,3455,3455,3455,0
|
|
20230825,181000,286715660,3455,3455,3455,3455,0
|
|
20230825,180900,286715660,3455,3455,3455,3455,0
|
|
20230825,180800,286715660,3455,3455,3455,3455,0
|
|
20230825,180700,286715660,3455,3455,3455,3455,797
|
|
20230825,180600,286715660,3455,3455,3455,3455,0
|
|
20230825,180500,286715660,3455,3455,3455,3455,0
|
|
20230825,180400,286715660,3455,3455,3455,3455,0
|
|
20230825,180300,286715660,3455,3455,3455,3455,0
|
|
20230825,180200,286715660,3455,3455,3455,3455,0
|
|
20230825,180100,286715660,3455,3455,3455,3455,0
|
|
20230825,180000,286715660,3455,3455,3455,3455,0
|
|
20230825,175900,286715660,3455,3455,3455,3455,0
|
|
20230825,175800,286715660,3455,3455,3455,3455,0
|
|
20230825,175700,286715660,3455,3455,3455,3455,0
|
|
20230825,175600,286715660,3455,3455,3455,3455,0
|
|
20230825,175500,286715660,3455,3455,3455,3455,0
|
|
20230825,175400,286715660,3455,3455,3455,3455,0
|
|
20230825,175300,286715660,3455,3455,3455,3455,0
|
|
20230825,175200,286715660,3455,3455,3455,3455,0
|
|
20230825,175100,286715660,3455,3455,3455,3455,0
|
|
20230825,175000,286715660,3455,3455,3455,3455,0
|
|
20230825,174900,286715660,3455,3455,3455,3455,0
|
|
20230825,174800,286715660,3455,3455,3455,3455,0
|
|
20230825,174700,286715660,3455,3455,3455,3455,0
|
|
20230825,174600,286715660,3455,3455,3455,3455,0
|
|
20230825,174500,286715660,3455,3455,3455,3455,0
|
|
20230825,174400,286715660,3455,3455,3455,3455,0
|
|
20230825,174300,286715660,3455,3455,3455,3455,0
|
|
20230825,174200,286715660,3455,3455,3455,3455,0
|
|
20230825,174100,286715660,3455,3455,3455,3455,0
|
|
20230825,174000,286715660,3455,3455,3455,3455,0
|
|
20230825,173900,286715660,3455,3455,3455,3455,0
|
|
20230825,173800,286715660,3455,3455,3455,3455,0
|
|
20230825,173700,286715660,3455,3455,3455,3455,797
|
|
20230825,173600,286715660,3455,3455,3455,3455,0
|
|
20230825,173500,286715660,3455,3455,3455,3455,0
|
|
20230825,173400,286715660,3455,3455,3455,3455,0
|
|
20230825,173300,286715660,3455,3455,3455,3455,0
|
|
20230825,173200,286715660,3455,3455,3455,3455,0
|
|
20230825,173100,286715660,3455,3455,3455,3455,0
|
|
20230825,173000,286715660,3455,3455,3455,3455,0
|
|
20230825,172900,286715660,3455,3455,3455,3455,0
|
|
20230825,172800,286715660,3455,3455,3455,3455,0
|
|
20230825,172700,286715660,3455,3455,3455,3455,0
|
|
20230825,172600,286715660,3455,3455,3455,3455,0
|
|
20230825,172500,286715660,3455,3455,3455,3455,0
|
|
20230825,172400,286715660,3455,3455,3455,3455,0
|
|
20230825,172300,286715660,3455,3455,3455,3455,0
|
|
20230825,172200,286715660,3455,3455,3455,3455,0
|
|
20230825,172100,286715660,3455,3455,3455,3455,0
|
|
20230825,172000,286715660,3455,3455,3455,3455,0
|
|
20230825,171900,286715660,3455,3455,3455,3455,0
|
|
20230825,171800,286715660,3455,3455,3455,3455,0
|
|
20230825,171700,286715660,3455,3455,3455,3455,0
|
|
20230825,171600,286715660,3455,3455,3455,3455,0
|
|
20230825,171500,286715660,3455,3455,3455,3455,0
|
|
20230825,171400,286715660,3455,3455,3455,3455,0
|
|
20230825,171300,286715660,3455,3455,3455,3455,0
|
|
20230825,171200,286715660,3455,3455,3455,3455,0
|
|
20230825,171100,286715660,3455,3455,3455,3455,0
|
|
20230825,171000,286715660,3455,3455,3455,3455,0
|
|
20230825,170900,286715660,3455,3455,3455,3455,0
|
|
20230825,170800,286715660,3455,3455,3455,3455,0
|
|
20230825,170700,286715660,3455,3455,3455,3455,797
|
|
20230825,170600,286715660,3455,3455,3455,3455,0
|
|
20230825,170500,286715660,3455,3455,3455,3455,0
|
|
20230825,170400,286715660,3455,3455,3455,3455,0
|
|
20230825,170300,286715660,3455,3455,3455,3455,0
|
|
20230825,170200,286715660,3455,3455,3455,3455,0
|
|
20230825,170100,286715660,3455,3455,3455,3455,0
|
|
20230825,170000,286715660,3455,3455,3455,3455,0
|
|
20230825,165900,286715660,3455,3455,3455,3455,0
|
|
20230825,165800,286715660,3455,3455,3455,3455,0
|
|
20230825,165700,286715660,3455,3455,3455,3455,0
|
|
20230825,165600,286715660,3455,3455,3455,3455,0
|
|
20230825,165500,286715660,3455,3455,3455,3455,0
|
|
20230825,165400,286715660,3455,3455,3455,3455,0
|
|
20230825,165300,286715660,3455,3455,3455,3455,0
|
|
20230825,165200,286715660,3455,3455,3455,3455,0
|
|
20230825,165100,286715660,3455,3455,3455,3455,0
|
|
20230825,165000,286715660,3455,3455,3455,3455,0
|
|
20230825,164900,286715660,3455,3455,3455,3455,0
|
|
20230825,164800,286715660,3455,3455,3455,3455,0
|
|
20230825,164700,286715660,3455,3455,3455,3455,0
|
|
20230825,164600,286715660,3455,3455,3455,3455,0
|
|
20230825,164500,286715660,3455,3455,3455,3455,0
|
|
20230825,164400,286715660,3455,3455,3455,3455,0
|
|
20230825,164300,286715660,3455,3455,3455,3455,0
|
|
20230825,164200,286715660,3455,3455,3455,3455,0
|
|
20230825,164100,286715660,3455,3455,3455,3455,0
|
|
20230825,164000,286715660,3455,3455,3455,3455,0
|
|
20230825,163900,286715660,3455,3455,3455,3455,0
|
|
20230825,163800,286715660,3455,3455,3455,3455,0
|
|
20230825,163700,286715660,3455,3455,3455,3455,797
|
|
20230825,163600,286715660,3455,3455,3455,3455,0
|
|
20230825,163500,286715660,3455,3455,3455,3455,0
|
|
20230825,163400,286715660,3455,3455,3455,3455,0
|
|
20230825,163300,286715660,3455,3455,3455,3455,0
|
|
20230825,163200,286715660,3455,3455,3455,3455,0
|
|
20230825,163100,286715660,3455,3455,3455,3455,0
|
|
20230825,163000,286715660,3455,3455,3455,3455,0
|
|
20230825,162900,286715660,3455,3455,3455,3455,0
|
|
20230825,162800,286715660,3455,3455,3455,3455,0
|
|
20230825,162700,286715660,3455,3455,3455,3455,0
|
|
20230825,162600,286715660,3455,3455,3455,3455,0
|
|
20230825,162500,286715660,3455,3455,3455,3455,0
|
|
20230825,162400,286715660,3455,3455,3455,3455,0
|
|
20230825,162300,286715660,3455,3455,3455,3455,0
|
|
20230825,162200,286715660,3455,3455,3455,3455,0
|
|
20230825,162100,286715660,3455,3455,3455,3455,0
|
|
20230825,162000,286715660,3455,3455,3455,3455,0
|
|
20230825,161900,286715660,3455,3455,3455,3455,0
|
|
20230825,161800,286715660,3455,3455,3455,3455,0
|
|
20230825,161700,286715660,3455,3455,3455,3455,0
|
|
20230825,161600,286715660,3455,3455,3455,3455,0
|
|
20230825,161500,286715660,3455,3455,3455,3455,0
|
|
20230825,161400,286715660,3455,3455,3455,3455,0
|
|
20230825,161300,286715660,3455,3455,3455,3455,0
|
|
20230825,161200,286715660,3455,3455,3455,3455,0
|
|
20230825,161100,286715660,3455,3455,3455,3455,0
|
|
20230825,161000,286715660,3455,3455,3455,3455,0
|
|
20230825,160900,286715660,3455,3455,3455,3455,0
|
|
20230825,160800,286715660,3455,3455,3455,3455,0
|
|
20230825,160700,286715660,3455,3455,3455,3455,797
|
|
20230825,160600,286715660,3455,3455,3455,3455,0
|
|
20230825,160500,286715660,3455,3455,3455,3455,0
|
|
20230825,160400,286715660,3455,3455,3455,3455,0
|
|
20230825,160300,286715660,3455,3455,3455,3455,0
|
|
20230825,160200,286715660,3455,3455,3455,3455,0
|
|
20230825,160100,286715660,3455,3455,3455,3455,0
|
|
20230825,160000,286715660,3455,3455,3455,3455,0
|
|
20230825,155900,286715660,3455,3455,3455,3455,0
|
|
20230825,155800,286715660,3455,3455,3455,3455,0
|
|
20230825,155700,286715660,3455,3455,3455,3455,0
|
|
20230825,155600,286715660,3455,3455,3455,3455,0
|
|
20230825,155500,286715660,3455,3455,3455,3455,0
|
|
20230825,155400,286715660,3455,3455,3455,3455,0
|
|
20230825,155300,286715660,3455,3455,3455,3455,0
|
|
20230825,155200,286715660,3455,3455,3455,3455,0
|
|
20230825,155100,286715660,3455,3455,3455,3455,0
|
|
20230825,155000,286715660,3455,3455,3455,3455,0
|
|
20230825,154900,286715660,3455,3455,3455,3455,0
|
|
20230825,154800,286715660,3455,3455,3455,3455,0
|
|
20230825,154700,286715660,3455,3455,3455,3455,0
|
|
20230825,154600,286715660,3455,3455,3455,3455,0
|
|
20230825,154500,286715660,3455,3455,3455,3455,0
|
|
20230825,154400,286715660,3455,3455,3455,3455,0
|
|
20230825,154300,286715660,3455,3455,3455,3455,0
|
|
20230825,154200,286715660,3455,3455,3455,3455,0
|
|
20230825,154100,286715660,3455,3455,3455,3455,0
|
|
20230825,154000,286715660,3455,3455,3455,3455,0
|
|
20230825,153900,286715660,3455,3455,3455,3455,0
|
|
20230825,153800,286715660,3455,3455,3455,3455,0
|
|
20230825,153700,286715660,3455,3455,3455,3455,797
|
|
20230825,153600,286715660,3455,3455,3455,3455,0
|
|
20230825,153500,286715660,3455,3455,3455,3455,0
|
|
20230825,153400,286715660,3455,3455,3455,3455,0
|
|
20230825,153300,286715660,3455,3455,3455,3455,0
|
|
20230825,153200,286715660,3455,3455,3455,3455,0
|
|
20230825,153100,286715660,3455,3455,3455,3455,0
|
|
20230825,153000,286715660,3455,3455,3455,3455,797
|
|
20230825,152900,283962025,3455,3455,3455,3455,0
|
|
20230825,152800,283962025,3455,3455,3455,3455,0
|
|
20230825,152700,283962025,3455,3455,3455,3455,0
|
|
20230825,152600,283962025,3455,3455,3455,3455,0
|
|
20230825,152500,283962025,3455,3455,3455,3455,0
|
|
20230825,152400,283962025,3455,3455,3455,3455,0
|
|
20230825,152300,283962025,3455,3455,3455,3455,0
|
|
20230825,152200,283962025,3455,3455,3455,3455,0
|
|
20230825,152100,283962025,3455,3455,3455,3455,0
|
|
20230825,152000,283962025,3455,3455,3455,3455,0
|
|
20230825,151900,283962025,3455,3435,3455,3435,16
|
|
20230825,151800,283906915,3435,3435,3440,3435,98
|
|
20230825,151700,283570225,3435,3435,3445,3435,103
|
|
20230825,151600,283216165,3435,3430,3445,3430,94
|
|
20230825,151500,282893250,3430,3445,3450,3430,1187
|
|
20230825,151400,278814625,3445,3455,3455,3445,104
|
|
20230825,151300,278455865,3460,3480,3480,3460,2005
|
|
20230825,151200,271478565,3480,3480,3480,3480,0
|
|
20230825,151100,271478565,3480,3480,3480,3480,0
|
|
20230825,151000,271478565,3480,3470,3480,3460,61
|
|
20230825,150900,271266650,3470,3470,3470,3470,1
|
|
20230825,150800,271263180,3475,3475,3475,3475,1
|
|
20230825,150700,271259705,3485,3485,3485,3485,0
|
|
20230825,150600,271259705,3485,3485,3485,3485,0
|
|
20230825,150500,271259705,3485,3485,3485,3485,1
|
|
20230825,150400,271256220,3480,3480,3480,3480,1
|
|
20230825,150300,271252740,3470,3465,3490,3425,742
|
|
20230825,150200,268699750,3495,3465,3495,3465,3007
|
|
20230825,150100,258232535,3465,3465,3465,3465,13
|
|
20230825,150000,258187490,3465,3470,3470,3465,397
|
|
20230825,145900,256809985,3465,3465,3465,3460,414
|
|
20230825,145800,255376510,3465,3465,3465,3465,221
|
|
20230825,145700,254610745,3470,3465,3470,3465,415
|
|
20230825,145600,253171765,3465,3450,3465,3450,908
|
|
20230825,145500,250030865,3450,3455,3455,3450,127
|
|
20230825,145400,249592580,3455,3450,3455,3450,351
|
|
20230825,145300,248380540,3450,3450,3450,3450,250
|
|
20230825,145200,247518040,3445,3445,3445,3440,365
|
|
20230825,145100,246261115,3445,3440,3445,3440,86
|
|
20230825,145000,245965270,3440,3450,3450,3440,61
|
|
20230825,144900,245755410,3445,3440,3445,3440,682
|
|
20230825,144800,243407485,3430,3435,3435,3430,153
|
|
20230825,144700,242882060,3425,3430,3430,3425,286
|
|
20230825,144600,241901230,3430,3430,3430,3430,0
|
|
20230825,144500,241901230,3430,3430,3430,3430,1
|
|
20230825,144400,241897800,3425,3425,3425,3425,134
|
|
20230825,144300,241438850,3430,3425,3430,3425,3600
|
|
20230825,144200,229104635,3425,3425,3425,3425,0
|
|
20230825,144100,229104635,3425,3425,3425,3425,0
|
|
20230825,144000,229104635,3425,3425,3425,3425,0
|
|
20230825,143900,229104635,3425,3425,3425,3425,0
|
|
20230825,143800,229104635,3425,3425,3425,3425,0
|
|
20230825,143700,229104635,3425,3425,3425,3425,0
|
|
20230825,143600,229104635,3425,3425,3425,3425,0
|
|
20230825,143500,229104635,3425,3425,3425,3425,0
|
|
20230825,143400,229104635,3425,3425,3425,3425,1
|
|
20230825,143300,229101210,3420,3420,3420,3420,1500
|
|
20230825,143200,223971210,3425,3425,3425,3425,0
|
|
20230825,143100,223971210,3425,3425,3425,3425,0
|
|
20230825,143000,223971210,3425,3425,3425,3425,0
|
|
20230825,142900,223971210,3425,3425,3425,3425,0
|
|
20230825,142800,223971210,3425,3425,3425,3425,1
|
|
20230825,142700,223967785,3415,3415,3415,3415,0
|
|
20230825,142600,223967785,3415,3415,3415,3415,0
|
|
20230825,142500,223967785,3415,3415,3415,3415,66
|
|
20230825,142400,223742395,3420,3420,3420,3420,0
|
|
20230825,142300,223742395,3420,3420,3420,3420,23
|
|
20230825,142200,223663735,3425,3425,3425,3425,1
|
|
20230825,142100,223660310,3445,3445,3445,3445,0
|
|
20230825,142000,223660310,3445,3445,3445,3445,0
|
|
20230825,141900,223660310,3445,3445,3445,3445,0
|
|
20230825,141800,223660310,3445,3445,3445,3445,0
|
|
20230825,141700,223660310,3445,3405,3445,3405,2000
|
|
20230825,141600,216800820,3395,3395,3395,3395,0
|
|
20230825,141500,216800820,3395,3395,3395,3395,150
|
|
20230825,141400,216291570,3405,3405,3405,3405,0
|
|
20230825,141300,216291570,3405,3405,3405,3405,0
|
|
20230825,141200,216291570,3405,3405,3405,3405,0
|
|
20230825,141100,216291570,3405,3405,3405,3405,0
|
|
20230825,141000,216291570,3405,3405,3405,3405,0
|
|
20230825,140900,216291570,3405,3405,3405,3405,0
|
|
20230825,140800,216291570,3405,3405,3405,3405,0
|
|
20230825,140700,216291570,3405,3405,3405,3405,30
|
|
20230825,140600,216189420,3405,3405,3405,3405,0
|
|
20230825,140500,216189420,3405,3405,3405,3405,5
|
|
20230825,140400,216172395,3405,3405,3405,3405,0
|
|
20230825,140300,216172395,3405,3400,3405,3400,30
|
|
20230825,140200,216070390,3405,3405,3405,3405,76
|
|
20230825,140100,215811610,3395,3395,3395,3395,0
|
|
20230825,140000,215811610,3395,3395,3395,3395,0
|
|
20230825,135900,215811610,3395,3395,3395,3395,0
|
|
20230825,135800,215811610,3395,3395,3395,3395,34
|
|
20230825,135700,215696180,3395,3400,3400,3395,77
|
|
20230825,135600,215434630,3400,3400,3400,3400,0
|
|
20230825,135500,215434630,3400,3400,3400,3400,200
|
|
20230825,135400,214754630,3400,3395,3400,3395,220
|
|
20230825,135300,214006730,3400,3400,3400,3395,13133
|
|
20230825,135200,169354685,3405,3405,3405,3405,0
|
|
20230825,135100,169354685,3405,3405,3405,3405,0
|
|
20230825,135000,169354685,3405,3405,3405,3405,388
|
|
20230825,134900,168033545,3405,3405,3405,3405,0
|
|
20230825,134800,168033545,3405,3405,3405,3405,450
|
|
20230825,134700,166501295,3410,3405,3410,3405,51
|
|
20230825,134600,166327635,3410,3410,3410,3410,2
|
|
20230825,134500,166320815,3415,3410,3415,3410,120
|
|
20230825,134400,165911605,3400,3415,3415,3400,412
|
|
20230825,134300,164505765,3405,3405,3405,3405,0
|
|
20230825,134200,164505765,3405,3405,3405,3405,0
|
|
20230825,134100,164505765,3405,3405,3405,3405,0
|
|
20230825,134000,164505765,3405,3395,3405,3395,337
|
|
20230825,133900,163358290,3400,3400,3400,3400,5
|
|
20230825,133800,163341290,3395,3400,3405,3395,624
|
|
20230825,133700,161222675,3400,3405,3405,3400,6505
|
|
20230825,133600,139104195,3405,3405,3405,3405,0
|
|
20230825,133500,139104195,3405,3405,3405,3405,75
|
|
20230825,133400,138848820,3405,3405,3405,3405,0
|
|
20230825,133300,138848820,3405,3405,3405,3405,0
|
|
20230825,133200,138848820,3405,3405,3405,3405,0
|
|
20230825,133100,138848820,3405,3405,3405,3405,0
|
|
20230825,133000,138848820,3405,3405,3405,3405,148
|
|
20230825,132900,138344880,3415,3415,3415,3415,0
|
|
20230825,132800,138344880,3415,3415,3415,3415,0
|
|
20230825,132700,138344880,3415,3415,3415,3415,0
|
|
20230825,132600,138344880,3415,3415,3415,3415,0
|
|
20230825,132500,138344880,3415,3415,3415,3415,1
|
|
20230825,132400,138341465,3405,3405,3405,3405,0
|
|
20230825,132300,138341465,3405,3405,3405,3405,0
|
|
20230825,132200,138341465,3405,3410,3410,3405,2809
|
|
20230825,132100,128775275,3415,3415,3415,3415,0
|
|
20230825,132000,128775275,3415,3415,3415,3415,0
|
|
20230825,131900,128775275,3415,3415,3415,3415,0
|
|
20230825,131800,128775275,3415,3415,3415,3415,9
|
|
20230825,131700,128744540,3415,3415,3415,3415,0
|
|
20230825,131600,128744540,3415,3415,3415,3415,0
|
|
20230825,131500,128744540,3415,3415,3415,3415,3
|
|
20230825,131400,128734295,3410,3410,3410,3410,0
|
|
20230825,131300,128734295,3410,3410,3410,3410,99
|
|
20230825,131200,128396705,3410,3410,3410,3410,0
|
|
20230825,131100,128396705,3410,3410,3410,3410,0
|
|
20230825,131000,128396705,3410,3410,3410,3410,0
|
|
20230825,130900,128396705,3410,3410,3410,3410,0
|
|
20230825,130800,128396705,3410,3410,3410,3410,1
|
|
20230825,130700,128393295,3410,3410,3410,3410,1
|
|
20230825,130600,128389885,3415,3415,3415,3415,0
|
|
20230825,130500,128389885,3415,3415,3415,3415,1
|
|
20230825,130400,128386470,3420,3420,3420,3420,0
|
|
20230825,130300,128386470,3420,3420,3420,3420,0
|
|
20230825,130200,128386470,3420,3420,3420,3420,0
|
|
20230825,130100,128386470,3420,3420,3420,3420,0
|
|
20230825,130000,128386470,3420,3420,3420,3420,0
|
|
20230825,125900,128386470,3420,3420,3420,3420,0
|
|
20230825,125800,128386470,3420,3420,3420,3420,0
|
|
20230825,125700,128386470,3420,3420,3420,3420,0
|
|
20230825,125600,128386470,3420,3420,3420,3420,0
|
|
20230825,125500,128386470,3420,3420,3420,3420,1
|
|
20230825,125400,128383050,3410,3410,3410,3410,0
|
|
20230825,125300,128383050,3410,3410,3410,3410,0
|
|
20230825,125200,128383050,3410,3410,3410,3410,0
|
|
20230825,125100,128383050,3410,3410,3410,3410,0
|
|
20230825,125000,128383050,3410,3410,3410,3410,0
|
|
20230825,124900,128383050,3410,3410,3410,3410,44
|
|
20230825,124800,128233010,3420,3420,3420,3420,0
|
|
20230825,124700,128233010,3420,3420,3420,3420,0
|
|
20230825,124600,128233010,3420,3420,3420,3420,0
|
|
20230825,124500,128233010,3420,3420,3420,3420,0
|
|
20230825,124400,128233010,3420,3410,3420,3410,239
|
|
20230825,124300,127418000,3410,3410,3410,3410,0
|
|
20230825,124200,127418000,3410,3410,3410,3410,0
|
|
20230825,124100,127418000,3410,3410,3410,3410,0
|
|
20230825,124000,127418000,3410,3410,3410,3410,0
|
|
20230825,123900,127418000,3410,3410,3410,3410,0
|
|
20230825,123800,127418000,3410,3410,3410,3410,0
|
|
20230825,123700,127418000,3410,3410,3410,3410,0
|
|
20230825,123600,127418000,3410,3410,3410,3410,0
|
|
20230825,123500,127418000,3410,3410,3410,3410,0
|
|
20230825,123400,127418000,3410,3410,3410,3410,0
|
|
20230825,123300,127418000,3410,3410,3410,3410,0
|
|
20230825,123200,127418000,3410,3410,3410,3410,0
|
|
20230825,123100,127418000,3410,3410,3410,3410,1
|
|
20230825,123000,127414590,3415,3415,3415,3415,0
|
|
20230825,122900,127414590,3415,3415,3415,3415,0
|
|
20230825,122800,127414590,3415,3415,3415,3415,0
|
|
20230825,122700,127414590,3415,3415,3415,3415,0
|
|
20230825,122600,127414590,3415,3415,3415,3415,0
|
|
20230825,122500,127414590,3415,3415,3415,3415,0
|
|
20230825,122400,127414590,3415,3415,3415,3415,0
|
|
20230825,122300,127414590,3415,3415,3415,3415,0
|
|
20230825,122200,127414590,3415,3415,3415,3415,450
|
|
20230825,122100,125877840,3405,3405,3405,3405,0
|
|
20230825,122000,125877840,3405,3405,3405,3405,0
|
|
20230825,121900,125877840,3405,3405,3405,3405,0
|
|
20230825,121800,125877840,3405,3405,3405,3405,0
|
|
20230825,121700,125877840,3405,3405,3405,3405,0
|
|
20230825,121600,125877840,3405,3405,3405,3405,0
|
|
20230825,121500,125877840,3405,3405,3405,3405,0
|
|
20230825,121400,125877840,3405,3405,3410,3405,178
|
|
20230825,121300,125271280,3410,3410,3410,3410,3
|
|
20230825,121200,125261050,3410,3410,3410,3410,12
|
|
20230825,121100,125220130,3410,3410,3410,3410,0
|
|
20230825,121000,125220130,3410,3410,3410,3410,0
|
|
20230825,120900,125220130,3410,3410,3410,3410,3
|
|
20230825,120800,125209900,3410,3410,3410,3410,23
|
|
20230825,120700,125131470,3410,3410,3410,3405,1556
|
|
20230825,120600,119825710,3420,3420,3420,3420,0
|
|
20230825,120500,119825710,3420,3420,3420,3420,0
|
|
20230825,120400,119825710,3420,3420,3420,3420,0
|
|
20230825,120300,119825710,3420,3420,3420,3420,0
|
|
20230825,120200,119825710,3420,3420,3420,3420,0
|
|
20230825,120100,119825710,3420,3420,3420,3420,0
|
|
20230825,120000,119825710,3420,3420,3420,3420,0
|
|
20230825,115900,119825710,3420,3420,3420,3420,0
|
|
20230825,115800,119825710,3420,3420,3420,3420,0
|
|
20230825,115700,119825710,3420,3420,3420,3420,0
|
|
20230825,115600,119825710,3420,3420,3420,3420,0
|
|
20230825,115500,119825710,3420,3420,3420,3420,0
|
|
20230825,115400,119825710,3420,3420,3420,3420,1
|
|
20230825,115300,119822290,3415,3415,3415,3415,0
|
|
20230825,115200,119822290,3415,3415,3415,3415,1017
|
|
20230825,115100,116349235,3415,3415,3415,3415,0
|
|
20230825,115000,116349235,3415,3415,3415,3415,0
|
|
20230825,114900,116349235,3415,3415,3415,3415,0
|
|
20230825,114800,116349235,3415,3415,3415,3415,0
|
|
20230825,114700,116349235,3415,3415,3415,3415,190
|
|
20230825,114600,115700385,3415,3415,3415,3415,0
|
|
20230825,114500,115700385,3415,3415,3415,3415,0
|
|
20230825,114400,115700385,3415,3420,3420,3415,205
|
|
20230825,114300,114999800,3420,3425,3425,3420,18
|
|
20230825,114200,114938215,3430,3430,3430,3430,0
|
|
20230825,114100,114938215,3430,3430,3430,3430,0
|
|
20230825,114000,114938215,3430,3430,3430,3430,3
|
|
20230825,113900,114927925,3430,3430,3430,3430,14
|
|
20230825,113800,114879905,3435,3435,3435,3435,0
|
|
20230825,113700,114879905,3435,3435,3435,3435,0
|
|
20230825,113600,114879905,3435,3435,3435,3435,0
|
|
20230825,113500,114879905,3435,3435,3435,3435,0
|
|
20230825,113400,114879905,3435,3435,3435,3435,0
|
|
20230825,113300,114879905,3435,3435,3435,3435,0
|
|
20230825,113200,114879905,3435,3435,3435,3435,0
|
|
20230825,113100,114879905,3435,3435,3435,3435,0
|
|
20230825,113000,114879905,3435,3435,3435,3435,0
|
|
20230825,112900,114879905,3435,3435,3435,3435,0
|
|
20230825,112800,114879905,3435,3435,3435,3435,0
|
|
20230825,112700,114879905,3435,3435,3435,3435,0
|
|
20230825,112600,114879905,3435,3435,3435,3435,0
|
|
20230825,112500,114879905,3435,3435,3435,3435,0
|
|
20230825,112400,114879905,3435,3435,3435,3435,100
|
|
20230825,112300,114536405,3435,3435,3435,3435,11
|
|
20230825,112200,114498620,3435,3435,3435,3435,0
|
|
20230825,112100,114498620,3435,3435,3435,3435,100
|
|
20230825,112000,114155120,3440,3440,3440,3440,1
|
|
20230825,111900,114151680,3440,3440,3440,3440,0
|
|
20230825,111800,114151680,3440,3440,3440,3440,0
|
|
20230825,111700,114151680,3440,3440,3440,3440,0
|
|
20230825,111600,114151680,3440,3440,3440,3440,0
|
|
20230825,111500,114151680,3440,3440,3440,3440,4
|
|
20230825,111400,114137920,3425,3425,3425,3420,2291
|
|
20230825,111300,106295470,3420,3430,3430,3420,1000
|
|
20230825,111200,102868530,3440,3440,3440,3440,0
|
|
20230825,111100,102868530,3440,3440,3440,3440,0
|
|
20230825,111000,102868530,3440,3440,3440,3440,0
|
|
20230825,110900,102868530,3440,3440,3440,3440,137
|
|
20230825,110800,102397250,3440,3440,3445,3440,72
|
|
20230825,110700,102149335,3445,3445,3445,3445,79
|
|
20230825,110600,101877180,3445,3445,3445,3445,0
|
|
20230825,110500,101877180,3445,3445,3445,3445,0
|
|
20230825,110400,101877180,3445,3445,3445,3445,41
|
|
20230825,110300,101735935,3445,3440,3445,3440,683
|
|
20230825,110200,99385375,3440,3440,3440,3440,0
|
|
20230825,110100,99385375,3440,3430,3445,3430,3000
|
|
20230825,110000,89091725,3430,3430,3430,3430,2
|
|
20230825,105900,89084865,3410,3410,3410,3410,0
|
|
20230825,105800,89084865,3410,3415,3420,3410,4593
|
|
20230825,105700,73400255,3415,3415,3415,3415,2
|
|
20230825,105600,73393425,3410,3410,3410,3410,0
|
|
20230825,105500,73393425,3410,3410,3410,3410,0
|
|
20230825,105400,73393425,3410,3410,3410,3410,26
|
|
20230825,105300,73304765,3410,3410,3410,3410,0
|
|
20230825,105200,73304765,3410,3410,3410,3410,0
|
|
20230825,105100,73304765,3410,3410,3410,3410,0
|
|
20230825,105000,73304765,3410,3410,3410,3410,1
|
|
20230825,104900,73301355,3410,3410,3410,3410,268
|
|
20230825,104800,72387475,3415,3415,3415,3415,0
|
|
20230825,104700,72387475,3415,3415,3415,3415,0
|
|
20230825,104600,72387475,3415,3415,3415,3415,0
|
|
20230825,104500,72387475,3415,3415,3415,3415,0
|
|
20230825,104400,72387475,3415,3415,3415,3415,0
|
|
20230825,104300,72387475,3415,3415,3415,3415,0
|
|
20230825,104200,72387475,3415,3415,3415,3415,1
|
|
20230825,104100,72384060,3415,3415,3415,3415,2
|
|
20230825,104000,72377230,3410,3410,3410,3410,0
|
|
20230825,103900,72377230,3410,3410,3410,3410,13
|
|
20230825,103800,72332900,3415,3415,3415,3415,0
|
|
20230825,103700,72332900,3415,3415,3415,3415,0
|
|
20230825,103600,72332900,3415,3415,3415,3415,505
|
|
20230825,103500,70608325,3415,3410,3415,3410,876
|
|
20230825,103400,67619895,3410,3410,3410,3410,12
|
|
20230825,103300,67578975,3405,3405,3405,3405,0
|
|
20230825,103200,67578975,3405,3405,3405,3405,0
|
|
20230825,103100,67578975,3405,3405,3405,3405,0
|
|
20230825,103000,67578975,3405,3405,3405,3405,1
|
|
20230825,102900,67575570,3410,3410,3410,3410,15
|
|
20230825,102800,67524420,3410,3410,3410,3410,5
|
|
20230825,102700,67507370,3410,3410,3410,3410,0
|
|
20230825,102600,67507370,3410,3410,3410,3410,0
|
|
20230825,102500,67507370,3410,3410,3410,3410,0
|
|
20230825,102400,67507370,3410,3410,3410,3410,0
|
|
20230825,102300,67507370,3410,3410,3410,3410,0
|
|
20230825,102200,67507370,3410,3410,3410,3410,0
|
|
20230825,102100,67507370,3410,3410,3410,3410,0
|
|
20230825,102000,67507370,3410,3410,3410,3410,0
|
|
20230825,101900,67507370,3410,3410,3410,3410,0
|
|
20230825,101800,67507370,3410,3410,3410,3410,2
|
|
20230825,101700,67500550,3410,3410,3410,3410,0
|
|
20230825,101600,67500550,3410,3410,3410,3410,0
|
|
20230825,101500,67500550,3410,3410,3410,3410,4
|
|
20230825,101400,67486910,3405,3405,3405,3405,37
|
|
20230825,101300,67360925,3405,3405,3405,3405,356
|
|
20230825,101200,66148745,3405,3405,3405,3405,2
|
|
20230825,101100,66141935,3400,3400,3400,3400,50
|
|
20230825,101000,65971935,3395,3395,3395,3395,0
|
|
20230825,100900,65971935,3395,3395,3395,3395,0
|
|
20230825,100800,65971935,3395,3395,3395,3395,0
|
|
20230825,100700,65971935,3395,3400,3400,3395,232
|
|
20230825,100600,65183850,3410,3410,3410,3410,120
|
|
20230825,100500,64774650,3410,3410,3410,3410,1
|
|
20230825,100400,64771240,3400,3400,3400,3400,0
|
|
20230825,100300,64771240,3400,3405,3405,3400,448
|
|
20230825,100200,63246030,3400,3400,3400,3400,0
|
|
20230825,100100,63246030,3400,3400,3400,3400,28
|
|
20230825,100000,63150830,3400,3405,3405,3400,269
|
|
20230825,095900,62236225,3400,3400,3400,3400,100
|
|
20230825,095800,61896225,3405,3405,3405,3405,25
|
|
20230825,095700,61811100,3410,3410,3410,3410,0
|
|
20230825,095600,61811100,3410,3410,3410,3410,0
|
|
20230825,095500,61811100,3410,3410,3415,3410,822
|
|
20230825,095400,59004655,3405,3405,3405,3405,0
|
|
20230825,095300,59004655,3405,3405,3405,3405,0
|
|
20230825,095200,59004655,3405,3405,3405,3405,293
|
|
20230825,095100,58006990,3405,3405,3405,3405,0
|
|
20230825,095000,58006990,3405,3405,3405,3405,0
|
|
20230825,094900,58006990,3405,3405,3405,3405,10
|
|
20230825,094800,57972940,3405,3405,3405,3405,0
|
|
20230825,094700,57972940,3405,3400,3405,3400,631
|
|
20230825,094600,55824475,3405,3400,3405,3400,83
|
|
20230825,094500,55542270,3410,3405,3410,3405,130
|
|
20230825,094400,55099615,3410,3410,3410,3410,903
|
|
20230825,094300,52020385,3415,3415,3415,3410,304
|
|
20230825,094200,50983540,3420,3420,3420,3420,0
|
|
20230825,094100,50983540,3420,3420,3420,3420,0
|
|
20230825,094000,50983540,3420,3420,3420,3420,402
|
|
20230825,093900,49608700,3420,3420,3420,3420,0
|
|
20230825,093800,49608700,3420,3430,3430,3420,3
|
|
20230825,093700,49598430,3435,3435,3435,3435,0
|
|
20230825,093600,49598430,3435,3435,3435,3435,0
|
|
20230825,093500,49598430,3435,3435,3435,3435,0
|
|
20230825,093400,49598430,3435,3435,3435,3435,1
|
|
20230825,093300,49594995,3420,3425,3425,3420,455
|
|
20230825,093200,48038880,3440,3440,3440,3440,146
|
|
20230825,093100,47536640,3440,3440,3440,3440,0
|
|
20230825,093000,47536640,3440,3440,3440,3440,284
|
|
20230825,092900,46559680,3440,3435,3440,3435,5670
|
|
20230825,092800,27061320,3440,3440,3440,3440,1
|
|
20230825,092700,27057880,3420,3420,3420,3420,104
|
|
20230825,092600,26702200,3420,3425,3425,3420,60
|
|
20230825,092500,26496950,3420,3420,3420,3420,0
|
|
20230825,092400,26496950,3420,3435,3435,3420,2210
|
|
20230825,092300,18930420,3440,3440,3440,3440,0
|
|
20230825,092200,18930420,3440,3440,3440,3440,71
|
|
20230825,092100,18686180,3440,3440,3440,3440,0
|
|
20230825,092000,18686180,3440,3435,3440,3435,401
|
|
20230825,091900,17308740,3435,3435,3435,3435,38
|
|
20230825,091800,17178210,3440,3440,3440,3440,0
|
|
20230825,091700,17178210,3440,3440,3440,3440,0
|
|
20230825,091600,17178210,3440,3440,3440,3440,0
|
|
20230825,091500,17178210,3440,3440,3440,3440,29
|
|
20230825,091400,17078450,3440,3440,3440,3440,0
|
|
20230825,091300,17078450,3440,3440,3440,3440,1006
|
|
20230825,091200,13617810,3440,3440,3440,3440,2
|
|
20230825,091100,13610930,3445,3445,3445,3445,1
|
|
20230825,091000,13607485,3420,3450,3455,3420,2473
|
|
20230825,090900,5097730,3450,3450,3450,3450,11
|
|
20230825,090800,5059780,3450,3445,3450,3445,8
|
|
20230825,090700,5032215,3445,3445,3445,3445,10
|
|
20230825,090600,4997765,3445,3420,3445,3420,1329
|
|
20230825,090500,448545,3410,3410,3410,3410,7
|
|
20230825,090400,424675,3420,3420,3420,3420,0
|
|
20230825,090300,424675,3420,3420,3420,3420,0
|
|
20230825,090200,424675,3420,3420,3420,3420,5
|
|
20230825,090100,407575,3425,3425,3425,3425,3
|
|
20230825,090000,397300,3425,3425,3425,3425,116
|