593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185000,1217131950,3450,3450,3450,3450,11556
|
|
20230825,184900,1217131950,3450,3450,3450,3450,0
|
|
20230825,184800,1217131950,3450,3450,3450,3450,0
|
|
20230825,184700,1217131950,3450,3450,3450,3450,0
|
|
20230825,184600,1217131950,3450,3450,3450,3450,0
|
|
20230825,184500,1217131950,3450,3450,3450,3450,0
|
|
20230825,184400,1217131950,3450,3450,3450,3450,0
|
|
20230825,184300,1217131950,3450,3450,3450,3450,0
|
|
20230825,184200,1217131950,3450,3450,3450,3450,0
|
|
20230825,184100,1217131950,3450,3450,3450,3450,0
|
|
20230825,184000,1217131950,3450,3450,3450,3450,0
|
|
20230825,183900,1217131950,3450,3450,3450,3450,0
|
|
20230825,183800,1217131950,3450,3450,3450,3450,0
|
|
20230825,183700,1217131950,3450,3450,3450,3450,0
|
|
20230825,183600,1217131950,3450,3450,3450,3450,0
|
|
20230825,183500,1217131950,3450,3450,3450,3450,0
|
|
20230825,183400,1217131950,3450,3450,3450,3450,0
|
|
20230825,183300,1217131950,3450,3450,3450,3450,0
|
|
20230825,183200,1217131950,3450,3450,3450,3450,0
|
|
20230825,183100,1217131950,3450,3450,3450,3450,0
|
|
20230825,183000,1217131950,3450,3450,3450,3450,0
|
|
20230825,182900,1217131950,3450,3450,3450,3450,0
|
|
20230825,182800,1217131950,3450,3450,3450,3450,0
|
|
20230825,182700,1217131950,3450,3450,3450,3450,0
|
|
20230825,182600,1217131950,3450,3450,3450,3450,0
|
|
20230825,182500,1217131950,3450,3450,3450,3450,0
|
|
20230825,182400,1217131950,3450,3450,3450,3450,0
|
|
20230825,182300,1217131950,3450,3450,3450,3450,0
|
|
20230825,182200,1217131950,3450,3450,3450,3450,0
|
|
20230825,182100,1217131950,3450,3450,3450,3450,0
|
|
20230825,182000,1217131950,3450,3450,3450,3450,11556
|
|
20230825,181900,1217131950,3450,3450,3450,3450,0
|
|
20230825,181800,1217131950,3450,3450,3450,3450,0
|
|
20230825,181700,1217131950,3450,3450,3450,3450,0
|
|
20230825,181600,1217131950,3450,3450,3450,3450,0
|
|
20230825,181500,1217131950,3450,3450,3450,3450,0
|
|
20230825,181400,1217131950,3450,3450,3450,3450,0
|
|
20230825,181300,1217131950,3450,3450,3450,3450,0
|
|
20230825,181200,1217131950,3450,3450,3450,3450,0
|
|
20230825,181100,1217131950,3450,3450,3450,3450,0
|
|
20230825,181000,1217131950,3450,3450,3450,3450,0
|
|
20230825,180900,1217131950,3450,3450,3450,3450,0
|
|
20230825,180800,1217131950,3450,3450,3450,3450,0
|
|
20230825,180700,1217131950,3450,3450,3450,3450,0
|
|
20230825,180600,1217131950,3450,3450,3450,3450,0
|
|
20230825,180500,1217131950,3450,3450,3450,3450,0
|
|
20230825,180400,1217131950,3450,3450,3450,3450,0
|
|
20230825,180300,1217131950,3450,3450,3450,3450,0
|
|
20230825,180200,1217131950,3450,3450,3450,3450,0
|
|
20230825,180100,1217131950,3450,3450,3450,3450,0
|
|
20230825,180000,1217131950,3450,3450,3450,3450,0
|
|
20230825,175900,1217131950,3450,3450,3450,3450,0
|
|
20230825,175800,1217131950,3450,3450,3450,3450,0
|
|
20230825,175700,1217131950,3450,3450,3450,3450,0
|
|
20230825,175600,1217131950,3450,3450,3450,3450,0
|
|
20230825,175500,1217131950,3450,3450,3450,3450,0
|
|
20230825,175400,1217131950,3450,3450,3450,3450,0
|
|
20230825,175300,1217131950,3450,3450,3450,3450,0
|
|
20230825,175200,1217131950,3450,3450,3450,3450,0
|
|
20230825,175100,1217131950,3450,3450,3450,3450,0
|
|
20230825,175000,1217131950,3450,3450,3450,3450,11556
|
|
20230825,174900,1217131950,3450,3450,3450,3450,0
|
|
20230825,174800,1217131950,3450,3450,3450,3450,0
|
|
20230825,174700,1217131950,3450,3450,3450,3450,0
|
|
20230825,174600,1217131950,3450,3450,3450,3450,0
|
|
20230825,174500,1217131950,3450,3450,3450,3450,0
|
|
20230825,174400,1217131950,3450,3450,3450,3450,0
|
|
20230825,174300,1217131950,3450,3450,3450,3450,0
|
|
20230825,174200,1217131950,3450,3450,3450,3450,0
|
|
20230825,174100,1217131950,3450,3450,3450,3450,0
|
|
20230825,174000,1217131950,3450,3450,3450,3450,0
|
|
20230825,173900,1217131950,3450,3450,3450,3450,0
|
|
20230825,173800,1217131950,3450,3450,3450,3450,0
|
|
20230825,173700,1217131950,3450,3450,3450,3450,0
|
|
20230825,173600,1217131950,3450,3450,3450,3450,0
|
|
20230825,173500,1217131950,3450,3450,3450,3450,0
|
|
20230825,173400,1217131950,3450,3450,3450,3450,0
|
|
20230825,173300,1217131950,3450,3450,3450,3450,0
|
|
20230825,173200,1217131950,3450,3450,3450,3450,0
|
|
20230825,173100,1217131950,3450,3450,3450,3450,0
|
|
20230825,173000,1217131950,3450,3450,3450,3450,0
|
|
20230825,172900,1217131950,3450,3450,3450,3450,0
|
|
20230825,172800,1217131950,3450,3450,3450,3450,0
|
|
20230825,172700,1217131950,3450,3450,3450,3450,0
|
|
20230825,172600,1217131950,3450,3450,3450,3450,0
|
|
20230825,172500,1217131950,3450,3450,3450,3450,0
|
|
20230825,172400,1217131950,3450,3450,3450,3450,0
|
|
20230825,172300,1217131950,3450,3450,3450,3450,0
|
|
20230825,172200,1217131950,3450,3450,3450,3450,0
|
|
20230825,172100,1217131950,3450,3450,3450,3450,0
|
|
20230825,172000,1217131950,3450,3450,3450,3450,11556
|
|
20230825,171900,1217131950,3450,3450,3450,3450,0
|
|
20230825,171800,1217131950,3450,3450,3450,3450,0
|
|
20230825,171700,1217131950,3450,3450,3450,3450,0
|
|
20230825,171600,1217131950,3450,3450,3450,3450,0
|
|
20230825,171500,1217131950,3450,3450,3450,3450,0
|
|
20230825,171400,1217131950,3450,3450,3450,3450,0
|
|
20230825,171300,1217131950,3450,3450,3450,3450,0
|
|
20230825,171200,1217131950,3450,3450,3450,3450,0
|
|
20230825,171100,1217131950,3450,3450,3450,3450,0
|
|
20230825,171000,1217131950,3450,3450,3450,3450,0
|
|
20230825,170900,1217131950,3450,3450,3450,3450,0
|
|
20230825,170800,1217131950,3450,3450,3450,3450,0
|
|
20230825,170700,1217131950,3450,3450,3450,3450,0
|
|
20230825,170600,1217131950,3450,3450,3450,3450,0
|
|
20230825,170500,1217131950,3450,3450,3450,3450,0
|
|
20230825,170400,1217131950,3450,3450,3450,3450,0
|
|
20230825,170300,1217131950,3450,3450,3450,3450,0
|
|
20230825,170200,1217131950,3450,3450,3450,3450,0
|
|
20230825,170100,1217131950,3450,3450,3450,3450,0
|
|
20230825,170000,1217131950,3450,3450,3450,3450,0
|
|
20230825,165900,1217131950,3450,3450,3450,3450,0
|
|
20230825,165800,1217131950,3450,3450,3450,3450,0
|
|
20230825,165700,1217131950,3450,3450,3450,3450,0
|
|
20230825,165600,1217131950,3450,3450,3450,3450,0
|
|
20230825,165500,1217131950,3450,3450,3450,3450,0
|
|
20230825,165400,1217131950,3450,3450,3450,3450,0
|
|
20230825,165300,1217131950,3450,3450,3450,3450,0
|
|
20230825,165200,1217131950,3450,3450,3450,3450,0
|
|
20230825,165100,1217131950,3450,3450,3450,3450,0
|
|
20230825,165000,1217131950,3450,3450,3450,3450,11556
|
|
20230825,164900,1217131950,3450,3450,3450,3450,0
|
|
20230825,164800,1217131950,3450,3450,3450,3450,0
|
|
20230825,164700,1217131950,3450,3450,3450,3450,0
|
|
20230825,164600,1217131950,3450,3450,3450,3450,0
|
|
20230825,164500,1217131950,3450,3450,3450,3450,0
|
|
20230825,164400,1217131950,3450,3450,3450,3450,0
|
|
20230825,164300,1217131950,3450,3450,3450,3450,0
|
|
20230825,164200,1217131950,3450,3450,3450,3450,0
|
|
20230825,164100,1217131950,3450,3450,3450,3450,0
|
|
20230825,164000,1217131950,3450,3450,3450,3450,0
|
|
20230825,163900,1217131950,3450,3450,3450,3450,0
|
|
20230825,163800,1217131950,3450,3450,3450,3450,0
|
|
20230825,163700,1217131950,3450,3450,3450,3450,0
|
|
20230825,163600,1217131950,3450,3450,3450,3450,0
|
|
20230825,163500,1217131950,3450,3450,3450,3450,0
|
|
20230825,163400,1217131950,3450,3450,3450,3450,0
|
|
20230825,163300,1217131950,3450,3450,3450,3450,0
|
|
20230825,163200,1217131950,3450,3450,3450,3450,0
|
|
20230825,163100,1217131950,3450,3450,3450,3450,0
|
|
20230825,163000,1217131950,3450,3450,3450,3450,0
|
|
20230825,162900,1217131950,3450,3450,3450,3450,0
|
|
20230825,162800,1217131950,3450,3450,3450,3450,0
|
|
20230825,162700,1217131950,3450,3450,3450,3450,0
|
|
20230825,162600,1217131950,3450,3450,3450,3450,0
|
|
20230825,162500,1217131950,3450,3450,3450,3450,0
|
|
20230825,162400,1217131950,3450,3450,3450,3450,0
|
|
20230825,162300,1217131950,3450,3450,3450,3450,0
|
|
20230825,162200,1217131950,3450,3450,3450,3450,0
|
|
20230825,162100,1217131950,3450,3450,3450,3450,0
|
|
20230825,162000,1217131950,3450,3450,3450,3450,11556
|
|
20230825,161900,1217131950,3450,3450,3450,3450,0
|
|
20230825,161800,1217131950,3450,3450,3450,3450,0
|
|
20230825,161700,1217131950,3450,3450,3450,3450,0
|
|
20230825,161600,1217131950,3450,3450,3450,3450,0
|
|
20230825,161500,1217131950,3450,3450,3450,3450,0
|
|
20230825,161400,1217131950,3450,3450,3450,3450,0
|
|
20230825,161300,1217131950,3450,3450,3450,3450,0
|
|
20230825,161200,1217131950,3450,3450,3450,3450,0
|
|
20230825,161100,1217131950,3450,3450,3450,3450,0
|
|
20230825,161000,1217131950,3450,3450,3450,3450,0
|
|
20230825,160900,1217131950,3450,3450,3450,3450,0
|
|
20230825,160800,1217131950,3450,3450,3450,3450,0
|
|
20230825,160700,1217131950,3450,3450,3450,3450,0
|
|
20230825,160600,1217131950,3450,3450,3450,3450,0
|
|
20230825,160500,1217131950,3450,3450,3450,3450,0
|
|
20230825,160400,1217131950,3450,3450,3450,3450,0
|
|
20230825,160300,1217131950,3450,3450,3450,3450,0
|
|
20230825,160200,1217131950,3450,3450,3450,3450,0
|
|
20230825,160100,1217131950,3450,3450,3450,3450,0
|
|
20230825,160000,1217131950,3450,3450,3450,3450,0
|
|
20230825,155900,1217131950,3450,3450,3450,3450,0
|
|
20230825,155800,1217131950,3450,3450,3450,3450,0
|
|
20230825,155700,1217131950,3450,3450,3450,3450,0
|
|
20230825,155600,1217131950,3450,3450,3450,3450,0
|
|
20230825,155500,1217131950,3450,3450,3450,3450,0
|
|
20230825,155400,1217131950,3450,3450,3450,3450,0
|
|
20230825,155300,1217131950,3450,3450,3450,3450,0
|
|
20230825,155200,1217131950,3450,3450,3450,3450,0
|
|
20230825,155100,1217131950,3450,3450,3450,3450,0
|
|
20230825,155000,1217131950,3450,3450,3450,3450,11556
|
|
20230825,154900,1217131950,3450,3450,3450,3450,0
|
|
20230825,154800,1217131950,3450,3450,3450,3450,0
|
|
20230825,154700,1217131950,3450,3450,3450,3450,0
|
|
20230825,154600,1217131950,3450,3450,3450,3450,0
|
|
20230825,154500,1217131950,3450,3450,3450,3450,0
|
|
20230825,154400,1217131950,3450,3450,3450,3450,0
|
|
20230825,154300,1217131950,3450,3450,3450,3450,0
|
|
20230825,154200,1217131950,3450,3450,3450,3450,0
|
|
20230825,154100,1217131950,3450,3450,3450,3450,0
|
|
20230825,154000,1217131950,3450,3450,3450,3450,0
|
|
20230825,153900,1217131950,3450,3450,3450,3450,0
|
|
20230825,153800,1217131950,3450,3450,3450,3450,0
|
|
20230825,153700,1217131950,3450,3450,3450,3450,0
|
|
20230825,153600,1217131950,3450,3450,3450,3450,0
|
|
20230825,153500,1217131950,3450,3450,3450,3450,0
|
|
20230825,153400,1217131950,3450,3450,3450,3450,0
|
|
20230825,153300,1217131950,3450,3450,3450,3450,0
|
|
20230825,153200,1217131950,3450,3450,3450,3450,0
|
|
20230825,153100,1217131950,3450,3450,3450,3450,0
|
|
20230825,153000,1217131950,3450,3450,3450,3450,11556
|
|
20230825,152900,1177263750,3460,3460,3460,3460,0
|
|
20230825,152800,1177263750,3460,3460,3460,3460,0
|
|
20230825,152700,1177263750,3460,3460,3460,3460,0
|
|
20230825,152600,1177263750,3460,3460,3460,3460,0
|
|
20230825,152500,1177263750,3460,3460,3460,3460,0
|
|
20230825,152400,1177263750,3460,3460,3460,3460,0
|
|
20230825,152300,1177263750,3460,3460,3460,3460,0
|
|
20230825,152200,1177263750,3460,3460,3460,3460,0
|
|
20230825,152100,1177263750,3460,3460,3460,3460,0
|
|
20230825,152000,1177263750,3460,3460,3460,3460,0
|
|
20230825,151900,1177263750,3460,3450,3460,3445,610
|
|
20230825,151800,1175156795,3455,3455,3460,3455,2048
|
|
20230825,151700,1168074145,3455,3460,3460,3455,1560
|
|
20230825,151600,1162676845,3460,3440,3460,3440,4881
|
|
20230825,151500,1145859400,3440,3445,3445,3440,4030
|
|
20230825,151400,1131987560,3445,3455,3455,3445,2022
|
|
20230825,151300,1125021550,3450,3450,3450,3450,345
|
|
20230825,151200,1123831300,3445,3450,3450,3445,3565
|
|
20230825,151100,1111549550,3455,3455,3455,3455,130
|
|
20230825,151000,1111100400,3455,3455,3460,3450,1029
|
|
20230825,150900,1107548190,3460,3455,3470,3455,1105
|
|
20230825,150800,1103715395,3470,3470,3470,3470,1235
|
|
20230825,150700,1099429945,3455,3450,3455,3450,1001
|
|
20230825,150600,1095972140,3445,3445,3445,3445,0
|
|
20230825,150500,1095972140,3445,3450,3450,3445,532
|
|
20230825,150400,1094137060,3445,3445,3450,3445,246
|
|
20230825,150300,1093289540,3445,3445,3450,3445,767
|
|
20230825,150200,1090647220,3450,3450,3450,3445,478
|
|
20230825,150100,1088999730,3450,3450,3450,3450,4
|
|
20230825,150000,1088985930,3450,3450,3450,3445,828
|
|
20230825,145900,1086130530,3445,3455,3455,3445,3276
|
|
20230825,145800,1074823200,3455,3455,3455,3455,273
|
|
20230825,145700,1073879985,3455,3455,3455,3455,560
|
|
20230825,145600,1071945185,3455,3450,3455,3450,161
|
|
20230825,145500,1071389230,3450,3455,3455,3450,534
|
|
20230825,145400,1069546160,3455,3450,3455,3450,553
|
|
20230825,145300,1067636045,3455,3455,3455,3455,0
|
|
20230825,145200,1067636045,3455,3455,3455,3455,13
|
|
20230825,145100,1067591130,3445,3445,3445,3445,280
|
|
20230825,145000,1066626530,3445,3445,3445,3445,323
|
|
20230825,144900,1065513795,3445,3450,3450,3445,4008
|
|
20230825,144800,1051701195,3445,3450,3450,3445,1027
|
|
20230825,144700,1048159095,3450,3450,3450,3450,4194
|
|
20230825,144600,1033689795,3450,3455,3455,3450,226
|
|
20230825,144500,1032910070,3450,3450,3455,3450,338
|
|
20230825,144400,1031743945,3455,3450,3455,3450,142
|
|
20230825,144300,1031253865,3455,3455,3455,3450,1411
|
|
20230825,144200,1026380645,3455,3455,3455,3450,122
|
|
20230825,144100,1025959350,3450,3455,3455,3450,4635
|
|
20230825,144000,1009968575,3455,3455,3455,3455,110
|
|
20230825,143900,1009588525,3450,3450,3455,3450,743
|
|
20230825,143800,1007023745,3455,3455,3455,3455,5314
|
|
20230825,143700,988663875,3455,3455,3455,3455,272
|
|
20230825,143600,987724115,3455,3455,3455,3455,325
|
|
20230825,143500,986601240,3455,3455,3455,3455,200
|
|
20230825,143400,985910240,3455,3455,3455,3455,1006
|
|
20230825,143300,982434510,3455,3455,3455,3455,363
|
|
20230825,143200,981180345,3455,3455,3455,3455,526
|
|
20230825,143100,979363015,3455,3455,3455,3455,2020
|
|
20230825,143000,972383915,3455,3455,3455,3455,427
|
|
20230825,142900,970908630,3455,3455,3455,3455,5723
|
|
20230825,142800,951135665,3455,3455,3460,3455,120
|
|
20230825,142700,950720540,3460,3460,3460,3460,2859
|
|
20230825,142600,940828400,3465,3460,3465,3460,607
|
|
20230825,142500,938728170,3465,3465,3465,3465,0
|
|
20230825,142400,938728170,3465,3465,3465,3465,1
|
|
20230825,142300,938724705,3465,3465,3465,3465,12
|
|
20230825,142200,938683125,3465,3465,3465,3465,337
|
|
20230825,142100,937515420,3465,3465,3465,3465,1
|
|
20230825,142000,937511955,3460,3465,3465,3460,345
|
|
20230825,141900,936318250,3465,3465,3465,3465,500
|
|
20230825,141800,934585750,3465,3465,3465,3465,147
|
|
20230825,141700,934076395,3465,3465,3465,3465,1301
|
|
20230825,141600,929568430,3465,3465,3465,3460,192
|
|
20230825,141500,928903630,3465,3465,3465,3465,0
|
|
20230825,141400,928903630,3465,3465,3465,3465,23
|
|
20230825,141300,928823935,3465,3465,3465,3465,1
|
|
20230825,141200,928820470,3460,3460,3460,3460,1901
|
|
20230825,141100,922243010,3460,3460,3460,3460,92
|
|
20230825,141000,921924690,3455,3460,3460,3455,413
|
|
20230825,140900,920496115,3460,3460,3460,3455,1206
|
|
20230825,140800,916326855,3455,3460,3460,3455,5386
|
|
20230825,140700,897693145,3465,3465,3465,3465,8
|
|
20230825,140600,897665425,3465,3465,3465,3465,1050
|
|
20230825,140500,894027175,3465,3470,3470,3460,2304
|
|
20230825,140400,886045480,3465,3465,3465,3465,163
|
|
20230825,140300,885480685,3470,3470,3470,3470,87
|
|
20230825,140200,885178795,3465,3460,3465,3460,212
|
|
20230825,140100,884444925,3465,3470,3470,3465,56
|
|
20230825,140000,884250880,3465,3465,3465,3465,1362
|
|
20230825,135900,879531550,3470,3470,3470,3470,30
|
|
20230825,135800,879427450,3470,3470,3470,3470,154
|
|
20230825,135700,878893070,3470,3465,3470,3465,136
|
|
20230825,135600,878421825,3465,3465,3465,3465,42
|
|
20230825,135500,878276295,3465,3465,3465,3465,1
|
|
20230825,135400,878272830,3470,3470,3470,3460,3683
|
|
20230825,135300,865517045,3465,3475,3475,3465,484
|
|
20230825,135200,863839075,3470,3470,3470,3465,1128
|
|
20230825,135100,859929695,3470,3470,3470,3470,601
|
|
20230825,135000,857844225,3475,3470,3475,3470,167
|
|
20230825,134900,857264725,3465,3470,3470,3465,290
|
|
20230825,134800,856258980,3465,3465,3465,3465,260
|
|
20230825,134700,855358080,3470,3470,3470,3470,46
|
|
20230825,134600,855198460,3470,3475,3475,3470,164
|
|
20230825,134500,854629375,3470,3470,3470,3470,0
|
|
20230825,134400,854629375,3470,3470,3470,3470,0
|
|
20230825,134300,854629375,3470,3470,3470,3470,0
|
|
20230825,134200,854629375,3470,3470,3470,3470,523
|
|
20230825,134100,852814565,3470,3470,3470,3465,1247
|
|
20230825,134000,848493260,3470,3470,3470,3470,25
|
|
20230825,133900,848406510,3475,3470,3475,3465,3004
|
|
20230825,133800,837993050,3470,3470,3470,3470,1003
|
|
20230825,133700,834512640,3465,3465,3465,3465,1004
|
|
20230825,133600,831033780,3470,3470,3470,3470,3
|
|
20230825,133500,831023370,3470,3470,3470,3470,1
|
|
20230825,133400,831019900,3470,3470,3470,3470,13
|
|
20230825,133300,830974790,3470,3465,3470,3465,1115
|
|
20230825,133200,827111290,3470,3470,3470,3470,17
|
|
20230825,133100,827052300,3470,3470,3470,3470,11
|
|
20230825,133000,827014130,3470,3465,3470,3465,282
|
|
20230825,132900,826036980,3470,3470,3470,3470,0
|
|
20230825,132800,826036980,3470,3470,3470,3470,1
|
|
20230825,132700,826033510,3475,3465,3475,3465,5003
|
|
20230825,132600,808698095,3475,3470,3475,3470,2709
|
|
20230825,132500,799297860,3470,3470,3470,3470,0
|
|
20230825,132400,799297860,3470,3470,3470,3470,203
|
|
20230825,132300,798593450,3470,3470,3470,3470,0
|
|
20230825,132200,798593450,3470,3470,3470,3470,23
|
|
20230825,132100,798513640,3470,3465,3470,3465,444
|
|
20230825,132000,796974425,3470,3470,3470,3470,5
|
|
20230825,131900,796957075,3465,3470,3470,3465,199
|
|
20230825,131800,796267535,3465,3465,3465,3465,772
|
|
20230825,131700,793592555,3465,3465,3465,3465,258
|
|
20230825,131600,792698585,3470,3470,3470,3470,11
|
|
20230825,131500,792660415,3470,3465,3470,3465,802
|
|
20230825,131400,789880980,3470,3470,3470,3470,210
|
|
20230825,131300,789152280,3470,3470,3470,3470,1
|
|
20230825,131200,789148810,3465,3470,3470,3465,217
|
|
20230825,131100,788396880,3470,3470,3470,3470,0
|
|
20230825,131000,788396880,3470,3460,3470,3460,663
|
|
20230825,130900,786101580,3465,3460,3470,3460,579
|
|
20230825,130800,784096685,3465,3465,3470,3460,5963
|
|
20230825,130700,763450340,3465,3465,3465,3465,146
|
|
20230825,130600,762944450,3470,3470,3470,3465,4509
|
|
20230825,130500,747309230,3470,3470,3470,3470,111
|
|
20230825,130400,746924060,3470,3470,3470,3470,787
|
|
20230825,130300,744193170,3470,3470,3470,3470,0
|
|
20230825,130200,744193170,3470,3470,3470,3470,1011
|
|
20230825,130100,740685000,3475,3475,3475,3475,500
|
|
20230825,130000,738947500,3475,3465,3475,3465,337
|
|
20230825,125900,737779545,3470,3465,3470,3465,101
|
|
20230825,125800,737429575,3470,3465,3470,3465,1224
|
|
20230825,125700,733188395,3475,3465,3475,3465,4999
|
|
20230825,125600,715866580,3475,3475,3475,3470,2401
|
|
20230825,125500,707534975,3475,3475,3475,3475,5
|
|
20230825,125400,707517600,3480,3480,3480,3480,25
|
|
20230825,125300,707430600,3480,3480,3480,3480,0
|
|
20230825,125200,707430600,3480,3480,3480,3480,2
|
|
20230825,125100,707423640,3480,3480,3480,3480,0
|
|
20230825,125000,707423640,3480,3480,3480,3480,102
|
|
20230825,124900,707068680,3480,3475,3480,3470,34906
|
|
20230825,124800,585871805,3480,3480,3480,3480,116
|
|
20230825,124700,585468125,3480,3480,3480,3475,803
|
|
20230825,124600,582677580,3480,3480,3480,3480,17
|
|
20230825,124500,582618420,3480,3480,3480,3480,17
|
|
20230825,124400,582559260,3480,3475,3480,3475,231
|
|
20230825,124300,581755480,3480,3480,3485,3475,136
|
|
20230825,124200,581282695,3480,3480,3480,3480,532
|
|
20230825,124100,579431335,3480,3480,3480,3480,975
|
|
20230825,124000,576038335,3480,3480,3480,3480,1072
|
|
20230825,123900,572307775,3480,3480,3480,3475,7297
|
|
20230825,123800,546914365,3480,3485,3485,3480,245
|
|
20230825,123700,546061760,3480,3480,3480,3480,100
|
|
20230825,123600,545713760,3485,3485,3485,3485,1
|
|
20230825,123500,545710275,3480,3480,3480,3475,713
|
|
20230825,123400,543229050,3480,3480,3485,3475,47
|
|
20230825,123300,543065585,3485,3480,3485,3480,10
|
|
20230825,123200,543030780,3480,3485,3485,3480,730
|
|
20230825,123100,540490360,3485,3480,3485,3480,449
|
|
20230825,123000,538927835,3480,3480,3480,3480,200
|
|
20230825,122900,538231835,3480,3485,3485,3480,49
|
|
20230825,122800,538061310,3485,3485,3485,3485,0
|
|
20230825,122700,538061310,3485,3485,3485,3485,170
|
|
20230825,122600,537468860,3485,3485,3485,3485,20
|
|
20230825,122500,537399160,3485,3485,3485,3485,1
|
|
20230825,122400,537395675,3485,3485,3485,3480,464
|
|
20230825,122300,535780085,3485,3485,3485,3475,73
|
|
20230825,122200,535526390,3480,3480,3485,3480,275
|
|
20230825,122100,534569130,3485,3485,3485,3485,0
|
|
20230825,122000,534569130,3485,3485,3485,3485,1
|
|
20230825,121900,534565645,3485,3485,3485,3485,21
|
|
20230825,121800,534492460,3485,3485,3485,3485,1000
|
|
20230825,121700,531007460,3485,3485,3485,3475,47
|
|
20230825,121600,530844115,3475,3475,3475,3475,0
|
|
20230825,121500,530844115,3475,3475,3475,3475,100
|
|
20230825,121400,530496615,3480,3480,3480,3480,1150
|
|
20230825,121300,526494615,3480,3475,3480,3475,730
|
|
20230825,121200,523957715,3480,3475,3480,3475,3443
|
|
20230825,121100,511988270,3475,3475,3475,3475,318
|
|
20230825,121000,510883220,3475,3480,3480,3475,177
|
|
20230825,120900,510267795,3480,3480,3480,3480,4195
|
|
20230825,120800,495669195,3490,3490,3490,3490,0
|
|
20230825,120700,495669195,3490,3490,3490,3490,1
|
|
20230825,120600,495665705,3490,3490,3490,3490,5
|
|
20230825,120500,495648255,3490,3485,3490,3485,11
|
|
20230825,120400,495609890,3485,3480,3485,3480,4
|
|
20230825,120300,495595965,3480,3480,3480,3480,11
|
|
20230825,120200,495557685,3490,3490,3490,3490,0
|
|
20230825,120100,495557685,3490,3485,3490,3485,301
|
|
20230825,120000,494508695,3480,3485,3485,3480,1005
|
|
20230825,115900,491006430,3485,3480,3485,3480,13
|
|
20230825,115800,490961185,3480,3480,3480,3480,11
|
|
20230825,115700,490922905,3485,3485,3485,3485,311
|
|
20230825,115600,489839070,3485,3480,3485,3480,3
|
|
20230825,115500,489828625,3485,3480,3485,3480,122
|
|
20230825,115400,489404055,3485,3480,3485,3480,413
|
|
20230825,115300,487964865,3485,3485,3485,3480,25
|
|
20230825,115200,487877855,3480,3480,3480,3475,490
|
|
20230825,115100,486172750,3475,3480,3480,3475,110
|
|
20230825,115000,485790440,3480,3480,3480,3480,331
|
|
20230825,114900,484638560,3480,3480,3480,3480,1
|
|
20230825,114800,484635080,3480,3480,3480,3480,1
|
|
20230825,114700,484631600,3475,3475,3475,3475,253
|
|
20230825,114600,483752425,3480,3480,3480,3480,2
|
|
20230825,114500,483745465,3480,3480,3480,3480,13
|
|
20230825,114400,483700225,3480,3480,3480,3480,7
|
|
20230825,114300,483675865,3480,3480,3480,3480,101
|
|
20230825,114200,483324385,3480,3480,3480,3480,133
|
|
20230825,114100,482861545,3480,3480,3480,3480,5
|
|
20230825,114000,482844145,3480,3480,3480,3480,1847
|
|
20230825,113900,476416585,3480,3480,3480,3480,150
|
|
20230825,113800,475894585,3480,3480,3480,3480,0
|
|
20230825,113700,475894585,3480,3480,3480,3480,1
|
|
20230825,113600,475891105,3475,3475,3475,3475,30
|
|
20230825,113500,475786855,3475,3475,3475,3475,0
|
|
20230825,113400,475786855,3475,3475,3475,3475,48
|
|
20230825,113300,475620055,3475,3480,3480,3475,1460
|
|
20230825,113200,470540995,3480,3480,3480,3480,0
|
|
20230825,113100,470540995,3480,3480,3480,3480,201
|
|
20230825,113000,469841515,3480,3475,3480,3475,302
|
|
20230825,112900,468790635,3475,3475,3475,3475,422
|
|
20230825,112800,467324185,3475,3480,3480,3475,40
|
|
20230825,112700,467185180,3480,3480,3480,3480,2
|
|
20230825,112600,467178220,3485,3485,3485,3485,2
|
|
20230825,112500,467171250,3475,3480,3480,3475,288
|
|
20230825,112400,466170445,3490,3490,3490,3490,1
|
|
20230825,112300,466166955,3475,3475,3475,3475,309
|
|
20230825,112200,465093180,3480,3480,3480,3480,87
|
|
20230825,112100,464790420,3480,3480,3480,3480,100
|
|
20230825,112000,464442420,3480,3480,3480,3475,648
|
|
20230825,111900,462188770,3480,3480,3480,3480,427
|
|
20230825,111800,460702810,3480,3480,3480,3480,179
|
|
20230825,111700,460079890,3480,3480,3480,3480,8
|
|
20230825,111600,460052050,3480,3480,3480,3480,0
|
|
20230825,111500,460052050,3480,3480,3480,3480,0
|
|
20230825,111400,460052050,3480,3480,3480,3480,240
|
|
20230825,111300,459216850,3480,3480,3480,3480,0
|
|
20230825,111200,459216850,3480,3480,3480,3480,182
|
|
20230825,111100,458583490,3480,3480,3480,3480,1020
|
|
20230825,111000,455033890,3480,3480,3480,3480,33
|
|
20230825,110900,454919050,3480,3480,3480,3480,508
|
|
20230825,110800,453151210,3480,3475,3480,3475,13
|
|
20230825,110700,453106030,3475,3470,3475,3470,1473
|
|
20230825,110600,447993760,3475,3480,3480,3475,2280
|
|
20230825,110500,440070440,3480,3480,3480,3480,630
|
|
20230825,110400,437878040,3485,3490,3490,3485,6
|
|
20230825,110300,437857125,3475,3475,3475,3475,30
|
|
20230825,110200,437752875,3475,3495,3495,3470,8540
|
|
20230825,110100,408024025,3495,3495,3495,3495,196
|
|
20230825,110000,407339005,3500,3500,3500,3500,0
|
|
20230825,105900,407339005,3500,3500,3500,3500,0
|
|
20230825,105800,407339005,3500,3500,3500,3500,10
|
|
20230825,105700,407304005,3500,3500,3500,3500,1
|
|
20230825,105600,407300505,3500,3500,3500,3500,21
|
|
20230825,105500,407227005,3500,3500,3505,3500,3011
|
|
20230825,105400,396688500,3505,3505,3505,3505,6
|
|
20230825,105300,396667470,3505,3505,3505,3505,1
|
|
20230825,105200,396663965,3500,3500,3500,3490,506
|
|
20230825,105100,394896030,3500,3500,3500,3500,500
|
|
20230825,105000,393146030,3500,3500,3500,3500,530
|
|
20230825,104900,391291030,3500,3495,3500,3495,1343
|
|
20230825,104800,386597240,3500,3500,3500,3495,1084
|
|
20230825,104700,382803640,3505,3505,3505,3505,0
|
|
20230825,104600,382803640,3505,3500,3505,3500,41
|
|
20230825,104500,382660135,3505,3505,3505,3505,0
|
|
20230825,104400,382660135,3505,3505,3505,3505,0
|
|
20230825,104300,382660135,3505,3505,3505,3505,0
|
|
20230825,104200,382660135,3505,3500,3505,3500,4689
|
|
20230825,104100,366248630,3500,3500,3500,3500,2
|
|
20230825,104000,366241630,3500,3500,3500,3500,0
|
|
20230825,103900,366241630,3500,3495,3500,3495,29
|
|
20230825,103800,366140240,3495,3495,3495,3495,0
|
|
20230825,103700,366140240,3495,3495,3495,3495,0
|
|
20230825,103600,366140240,3495,3495,3495,3495,0
|
|
20230825,103500,366140240,3495,3495,3495,3495,0
|
|
20230825,103400,366140240,3495,3495,3500,3495,69
|
|
20230825,103300,365898830,3495,3495,3495,3495,525
|
|
20230825,103200,364063955,3500,3500,3500,3500,10
|
|
20230825,103100,364028955,3500,3500,3500,3500,200
|
|
20230825,103000,363328955,3500,3500,3500,3500,5
|
|
20230825,102900,363311455,3500,3495,3500,3495,11
|
|
20230825,102800,363273000,3495,3495,3495,3495,1
|
|
20230825,102700,363269505,3495,3495,3495,3495,74
|
|
20230825,102600,363010875,3495,3495,3500,3495,88
|
|
20230825,102500,362703310,3495,3495,3495,3495,2
|
|
20230825,102400,362696320,3495,3495,3495,3495,4
|
|
20230825,102300,362682340,3490,3485,3490,3485,501
|
|
20230825,102200,360936345,3485,3485,3485,3485,95
|
|
20230825,102100,360605270,3485,3485,3485,3485,434
|
|
20230825,102000,359092780,3495,3490,3495,3490,4
|
|
20230825,101900,359078805,3495,3485,3495,3485,101
|
|
20230825,101800,358726810,3485,3495,3495,3485,314
|
|
20230825,101700,357632505,3500,3500,3500,3500,1
|
|
20230825,101600,357629005,3485,3495,3495,3485,200
|
|
20230825,101500,356931470,3490,3490,3490,3490,810
|
|
20230825,101400,354104570,3490,3490,3490,3490,2471
|
|
20230825,101300,345480780,3490,3490,3490,3490,42
|
|
20230825,101200,345334200,3490,3490,3490,3490,59
|
|
20230825,101100,345128290,3490,3490,3495,3490,1792
|
|
20230825,101000,338874200,3490,3495,3495,3490,229
|
|
20230825,100900,338074465,3500,3500,3500,3500,1
|
|
20230825,100800,338070965,3500,3490,3500,3490,145
|
|
20230825,100700,337564875,3490,3500,3500,3490,3980
|
|
20230825,100600,323645280,3500,3500,3500,3500,417
|
|
20230825,100500,322185780,3500,3500,3500,3500,0
|
|
20230825,100400,322185780,3500,3505,3505,3500,2001
|
|
20230825,100300,315182275,3505,3505,3505,3505,25
|
|
20230825,100200,315094650,3505,3500,3505,3495,16
|
|
20230825,100100,315038705,3505,3500,3505,3495,46
|
|
20230825,100000,314877765,3505,3505,3505,3505,2
|
|
20230825,095900,314870755,3495,3500,3505,3495,1750
|
|
20230825,095800,308754195,3500,3505,3505,3495,426
|
|
20230825,095700,307264305,3500,3510,3510,3500,10
|
|
20230825,095600,307229215,3510,3505,3510,3500,3743
|
|
20230825,095500,294096915,3505,3505,3505,3505,1
|
|
20230825,095400,294093410,3500,3505,3505,3500,1089
|
|
20230825,095300,290281905,3510,3510,3510,3510,1
|
|
20230825,095200,290278395,3500,3510,3510,3500,291
|
|
20230825,095100,289259880,3500,3510,3510,3500,32
|
|
20230825,095000,289147860,3500,3500,3510,3500,724
|
|
20230825,094900,286613850,3500,3500,3500,3500,300
|
|
20230825,094800,285563850,3500,3500,3500,3500,6
|
|
20230825,094700,285542850,3510,3510,3510,3510,80
|
|
20230825,094600,285262050,3510,3510,3510,3510,100
|
|
20230825,094500,284911050,3510,3500,3510,3500,1149
|
|
20230825,094400,280878160,3500,3500,3500,3500,156
|
|
20230825,094300,280332160,3500,3495,3500,3495,5
|
|
20230825,094200,280314665,3510,3495,3510,3495,1114
|
|
20230825,094100,276421220,3495,3510,3510,3495,1545
|
|
20230825,094000,271018415,3500,3505,3510,3500,2220
|
|
20230825,093900,263237585,3510,3505,3510,3505,3632
|
|
20230825,093800,250497425,3510,3510,3510,3510,4
|
|
20230825,093700,250483385,3510,3510,3510,3510,181
|
|
20230825,093600,249848075,3510,3510,3510,3510,63
|
|
20230825,093500,249626945,3500,3510,3510,3495,558
|
|
20230825,093400,247674690,3510,3500,3510,3500,1211
|
|
20230825,093300,243435620,3500,3500,3500,3500,23
|
|
20230825,093200,243355120,3495,3510,3510,3495,802
|
|
20230825,093100,240548275,3510,3500,3510,3495,793
|
|
20230825,093000,237773840,3500,3500,3500,3500,495
|
|
20230825,092900,236041340,3510,3510,3510,3510,131
|
|
20230825,092800,235581530,3495,3500,3500,3495,29
|
|
20230825,092700,235480135,3495,3495,3495,3495,0
|
|
20230825,092600,235480135,3495,3495,3495,3495,0
|
|
20230825,092500,235480135,3495,3500,3510,3495,506
|
|
20230825,092400,233704160,3500,3500,3500,3500,1168
|
|
20230825,092300,229616160,3500,3500,3500,3495,202
|
|
20230825,092200,228910160,3500,3490,3500,3490,1651
|
|
20230825,092100,223142750,3485,3475,3495,3475,3511
|
|
20230825,092000,210907505,3470,3495,3500,3465,15426
|
|
20230825,091900,157292170,3495,3495,3495,3490,1028
|
|
20230825,091800,153703585,3495,3500,3500,3495,173
|
|
20230825,091700,153098920,3500,3500,3500,3500,7
|
|
20230825,091600,153074420,3500,3500,3500,3500,421
|
|
20230825,091500,151600920,3500,3500,3500,3500,0
|
|
20230825,091400,151600920,3500,3500,3500,3500,1
|
|
20230825,091300,151597420,3500,3500,3500,3500,1772
|
|
20230825,091200,145395420,3500,3500,3500,3500,121
|
|
20230825,091100,144971920,3500,3505,3505,3500,153
|
|
20230825,091000,144436285,3510,3510,3510,3505,123
|
|
20230825,090900,144005020,3510,3520,3520,3510,2830
|
|
20230825,090800,134071150,3520,3520,3520,3520,187
|
|
20230825,090700,133412910,3520,3505,3520,3500,19932
|
|
20230825,090600,63454930,3505,3500,3505,3500,1315
|
|
20230825,090500,58850880,3500,3500,3500,3495,1437
|
|
20230825,090400,53823260,3495,3485,3495,3485,3393
|
|
20230825,090300,41986505,3485,3480,3485,3480,896
|
|
20230825,090200,38866460,3480,3470,3480,3465,2584
|
|
20230825,090100,29899405,3470,3465,3470,3465,887
|
|
20230825,090000,26825810,3465,3465,3470,3460,7742
|