598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185500,972076000,6600,6600,6600,6600,2452
|
|
20230825,185400,972076000,6600,6600,6600,6600,0
|
|
20230825,185300,972076000,6600,6600,6600,6600,0
|
|
20230825,185200,972076000,6600,6600,6600,6600,0
|
|
20230825,185100,972076000,6600,6600,6600,6600,0
|
|
20230825,185000,972076000,6600,6600,6600,6600,0
|
|
20230825,184900,972076000,6600,6600,6600,6600,0
|
|
20230825,184800,972076000,6600,6600,6600,6600,0
|
|
20230825,184700,972076000,6600,6600,6600,6600,0
|
|
20230825,184600,972076000,6600,6600,6600,6600,0
|
|
20230825,184500,972076000,6600,6600,6600,6600,0
|
|
20230825,184400,972076000,6600,6600,6600,6600,0
|
|
20230825,184300,972076000,6600,6600,6600,6600,0
|
|
20230825,184200,972076000,6600,6600,6600,6600,0
|
|
20230825,184100,972076000,6600,6600,6600,6600,0
|
|
20230825,184000,972076000,6600,6600,6600,6600,0
|
|
20230825,183900,972076000,6600,6600,6600,6600,0
|
|
20230825,183800,972076000,6600,6600,6600,6600,0
|
|
20230825,183700,972076000,6600,6600,6600,6600,0
|
|
20230825,183600,972076000,6600,6600,6600,6600,0
|
|
20230825,183500,972076000,6600,6600,6600,6600,0
|
|
20230825,183400,972076000,6600,6600,6600,6600,0
|
|
20230825,183300,972076000,6600,6600,6600,6600,0
|
|
20230825,183200,972076000,6600,6600,6600,6600,0
|
|
20230825,183100,972076000,6600,6600,6600,6600,0
|
|
20230825,183000,972076000,6600,6600,6600,6600,0
|
|
20230825,182900,972076000,6600,6600,6600,6600,0
|
|
20230825,182800,972076000,6600,6600,6600,6600,0
|
|
20230825,182700,972076000,6600,6600,6600,6600,0
|
|
20230825,182600,972076000,6600,6600,6600,6600,0
|
|
20230825,182500,972076000,6600,6600,6600,6600,2452
|
|
20230825,182400,972076000,6600,6600,6600,6600,0
|
|
20230825,182300,972076000,6600,6600,6600,6600,0
|
|
20230825,182200,972076000,6600,6600,6600,6600,0
|
|
20230825,182100,972076000,6600,6600,6600,6600,0
|
|
20230825,182000,972076000,6600,6600,6600,6600,0
|
|
20230825,181900,972076000,6600,6600,6600,6600,0
|
|
20230825,181800,972076000,6600,6600,6600,6600,0
|
|
20230825,181700,972076000,6600,6600,6600,6600,0
|
|
20230825,181600,972076000,6600,6600,6600,6600,0
|
|
20230825,181500,972076000,6600,6600,6600,6600,0
|
|
20230825,181400,972076000,6600,6600,6600,6600,0
|
|
20230825,181300,972076000,6600,6600,6600,6600,0
|
|
20230825,181200,972076000,6600,6600,6600,6600,0
|
|
20230825,181100,972076000,6600,6600,6600,6600,0
|
|
20230825,181000,972076000,6600,6600,6600,6600,0
|
|
20230825,180900,972076000,6600,6600,6600,6600,0
|
|
20230825,180800,972076000,6600,6600,6600,6600,0
|
|
20230825,180700,972076000,6600,6600,6600,6600,0
|
|
20230825,180600,972076000,6600,6600,6600,6600,0
|
|
20230825,180500,972076000,6600,6600,6600,6600,0
|
|
20230825,180400,972076000,6600,6600,6600,6600,0
|
|
20230825,180300,972076000,6600,6600,6600,6600,0
|
|
20230825,180200,972076000,6600,6600,6600,6600,0
|
|
20230825,180100,972076000,6600,6600,6600,6600,0
|
|
20230825,180000,972076000,6600,6600,6600,6600,0
|
|
20230825,175900,972076000,6600,6600,6600,6600,0
|
|
20230825,175800,972076000,6600,6600,6600,6600,0
|
|
20230825,175700,972076000,6600,6600,6600,6600,0
|
|
20230825,175600,972076000,6600,6600,6600,6600,0
|
|
20230825,175500,972076000,6600,6600,6600,6600,2452
|
|
20230825,175400,972076000,6600,6600,6600,6600,0
|
|
20230825,175300,972076000,6600,6600,6600,6600,0
|
|
20230825,175200,972076000,6600,6600,6600,6600,0
|
|
20230825,175100,972076000,6600,6600,6600,6600,0
|
|
20230825,175000,972076000,6600,6600,6600,6600,0
|
|
20230825,174900,972076000,6600,6600,6600,6600,0
|
|
20230825,174800,972076000,6600,6600,6600,6600,0
|
|
20230825,174700,972076000,6600,6600,6600,6600,0
|
|
20230825,174600,972076000,6600,6600,6600,6600,0
|
|
20230825,174500,972076000,6600,6600,6600,6600,0
|
|
20230825,174400,972076000,6600,6600,6600,6600,0
|
|
20230825,174300,972076000,6600,6600,6600,6600,0
|
|
20230825,174200,972076000,6600,6600,6600,6600,0
|
|
20230825,174100,972076000,6600,6600,6600,6600,0
|
|
20230825,174000,972076000,6600,6600,6600,6600,0
|
|
20230825,173900,972076000,6600,6600,6600,6600,0
|
|
20230825,173800,972076000,6600,6600,6600,6600,0
|
|
20230825,173700,972076000,6600,6600,6600,6600,0
|
|
20230825,173600,972076000,6600,6600,6600,6600,0
|
|
20230825,173500,972076000,6600,6600,6600,6600,0
|
|
20230825,173400,972076000,6600,6600,6600,6600,0
|
|
20230825,173300,972076000,6600,6600,6600,6600,0
|
|
20230825,173200,972076000,6600,6600,6600,6600,0
|
|
20230825,173100,972076000,6600,6600,6600,6600,0
|
|
20230825,173000,972076000,6600,6600,6600,6600,0
|
|
20230825,172900,972076000,6600,6600,6600,6600,0
|
|
20230825,172800,972076000,6600,6600,6600,6600,0
|
|
20230825,172700,972076000,6600,6600,6600,6600,0
|
|
20230825,172600,972076000,6600,6600,6600,6600,0
|
|
20230825,172500,972076000,6600,6600,6600,6600,2452
|
|
20230825,172400,972076000,6600,6600,6600,6600,0
|
|
20230825,172300,972076000,6600,6600,6600,6600,0
|
|
20230825,172200,972076000,6600,6600,6600,6600,0
|
|
20230825,172100,972076000,6600,6600,6600,6600,0
|
|
20230825,172000,972076000,6600,6600,6600,6600,0
|
|
20230825,171900,972076000,6600,6600,6600,6600,0
|
|
20230825,171800,972076000,6600,6600,6600,6600,0
|
|
20230825,171700,972076000,6600,6600,6600,6600,0
|
|
20230825,171600,972076000,6600,6600,6600,6600,0
|
|
20230825,171500,972076000,6600,6600,6600,6600,0
|
|
20230825,171400,972076000,6600,6600,6600,6600,0
|
|
20230825,171300,972076000,6600,6600,6600,6600,0
|
|
20230825,171200,972076000,6600,6600,6600,6600,0
|
|
20230825,171100,972076000,6600,6600,6600,6600,0
|
|
20230825,171000,972076000,6600,6600,6600,6600,0
|
|
20230825,170900,972076000,6600,6600,6600,6600,0
|
|
20230825,170800,972076000,6600,6600,6600,6600,0
|
|
20230825,170700,972076000,6600,6600,6600,6600,0
|
|
20230825,170600,972076000,6600,6600,6600,6600,0
|
|
20230825,170500,972076000,6600,6600,6600,6600,0
|
|
20230825,170400,972076000,6600,6600,6600,6600,0
|
|
20230825,170300,972076000,6600,6600,6600,6600,0
|
|
20230825,170200,972076000,6600,6600,6600,6600,0
|
|
20230825,170100,972076000,6600,6600,6600,6600,0
|
|
20230825,170000,972076000,6600,6600,6600,6600,0
|
|
20230825,165900,972076000,6600,6600,6600,6600,0
|
|
20230825,165800,972076000,6600,6600,6600,6600,0
|
|
20230825,165700,972076000,6600,6600,6600,6600,0
|
|
20230825,165600,972076000,6600,6600,6600,6600,0
|
|
20230825,165500,972076000,6600,6600,6600,6600,2452
|
|
20230825,165400,972076000,6600,6600,6600,6600,0
|
|
20230825,165300,972076000,6600,6600,6600,6600,0
|
|
20230825,165200,972076000,6600,6600,6600,6600,0
|
|
20230825,165100,972076000,6600,6600,6600,6600,0
|
|
20230825,165000,972076000,6600,6600,6600,6600,0
|
|
20230825,164900,972076000,6600,6600,6600,6600,0
|
|
20230825,164800,972076000,6600,6600,6600,6600,0
|
|
20230825,164700,972076000,6600,6600,6600,6600,0
|
|
20230825,164600,972076000,6600,6600,6600,6600,0
|
|
20230825,164500,972076000,6600,6600,6600,6600,0
|
|
20230825,164400,972076000,6600,6600,6600,6600,0
|
|
20230825,164300,972076000,6600,6600,6600,6600,0
|
|
20230825,164200,972076000,6600,6600,6600,6600,0
|
|
20230825,164100,972076000,6600,6600,6600,6600,0
|
|
20230825,164000,972076000,6600,6600,6600,6600,0
|
|
20230825,163900,972076000,6600,6600,6600,6600,0
|
|
20230825,163800,972076000,6600,6600,6600,6600,0
|
|
20230825,163700,972076000,6600,6600,6600,6600,0
|
|
20230825,163600,972076000,6600,6600,6600,6600,0
|
|
20230825,163500,972076000,6600,6600,6600,6600,0
|
|
20230825,163400,972076000,6600,6600,6600,6600,0
|
|
20230825,163300,972076000,6600,6600,6600,6600,0
|
|
20230825,163200,972076000,6600,6600,6600,6600,0
|
|
20230825,163100,972076000,6600,6600,6600,6600,0
|
|
20230825,163000,972076000,6600,6600,6600,6600,0
|
|
20230825,162900,972076000,6600,6600,6600,6600,0
|
|
20230825,162800,972076000,6600,6600,6600,6600,0
|
|
20230825,162700,972076000,6600,6600,6600,6600,0
|
|
20230825,162600,972076000,6600,6600,6600,6600,0
|
|
20230825,162500,972076000,6600,6600,6600,6600,2452
|
|
20230825,162400,972076000,6600,6600,6600,6600,0
|
|
20230825,162300,972076000,6600,6600,6600,6600,0
|
|
20230825,162200,972076000,6600,6600,6600,6600,0
|
|
20230825,162100,972076000,6600,6600,6600,6600,0
|
|
20230825,162000,972076000,6600,6600,6600,6600,0
|
|
20230825,161900,972076000,6600,6600,6600,6600,0
|
|
20230825,161800,972076000,6600,6600,6600,6600,0
|
|
20230825,161700,972076000,6600,6600,6600,6600,0
|
|
20230825,161600,972076000,6600,6600,6600,6600,0
|
|
20230825,161500,972076000,6600,6600,6600,6600,0
|
|
20230825,161400,972076000,6600,6600,6600,6600,0
|
|
20230825,161300,972076000,6600,6600,6600,6600,0
|
|
20230825,161200,972076000,6600,6600,6600,6600,0
|
|
20230825,161100,972076000,6600,6600,6600,6600,0
|
|
20230825,161000,972076000,6600,6600,6600,6600,0
|
|
20230825,160900,972076000,6600,6600,6600,6600,0
|
|
20230825,160800,972076000,6600,6600,6600,6600,0
|
|
20230825,160700,972076000,6600,6600,6600,6600,0
|
|
20230825,160600,972076000,6600,6600,6600,6600,0
|
|
20230825,160500,972076000,6600,6600,6600,6600,0
|
|
20230825,160400,972076000,6600,6600,6600,6600,0
|
|
20230825,160300,972076000,6600,6600,6600,6600,0
|
|
20230825,160200,972076000,6600,6600,6600,6600,0
|
|
20230825,160100,972076000,6600,6600,6600,6600,0
|
|
20230825,160000,972076000,6600,6600,6600,6600,0
|
|
20230825,155900,972076000,6600,6600,6600,6600,0
|
|
20230825,155800,972076000,6600,6600,6600,6600,0
|
|
20230825,155700,972076000,6600,6600,6600,6600,0
|
|
20230825,155600,972076000,6600,6600,6600,6600,0
|
|
20230825,155500,972076000,6600,6600,6600,6600,2452
|
|
20230825,155400,972076000,6600,6600,6600,6600,0
|
|
20230825,155300,972076000,6600,6600,6600,6600,0
|
|
20230825,155200,972076000,6600,6600,6600,6600,0
|
|
20230825,155100,972076000,6600,6600,6600,6600,0
|
|
20230825,155000,972076000,6600,6600,6600,6600,0
|
|
20230825,154900,972076000,6600,6600,6600,6600,0
|
|
20230825,154800,972076000,6600,6600,6600,6600,0
|
|
20230825,154700,972076000,6600,6600,6600,6600,0
|
|
20230825,154600,972076000,6600,6600,6600,6600,0
|
|
20230825,154500,972076000,6600,6600,6600,6600,0
|
|
20230825,154400,972076000,6600,6600,6600,6600,0
|
|
20230825,154300,972076000,6600,6600,6600,6600,0
|
|
20230825,154200,972076000,6600,6600,6600,6600,0
|
|
20230825,154100,972076000,6600,6600,6600,6600,0
|
|
20230825,154000,972076000,6600,6600,6600,6600,0
|
|
20230825,153900,972076000,6600,6600,6600,6600,0
|
|
20230825,153800,972076000,6600,6600,6600,6600,0
|
|
20230825,153700,972076000,6600,6600,6600,6600,0
|
|
20230825,153600,972076000,6600,6600,6600,6600,0
|
|
20230825,153500,972076000,6600,6600,6600,6600,0
|
|
20230825,153400,972076000,6600,6600,6600,6600,0
|
|
20230825,153300,972076000,6600,6600,6600,6600,0
|
|
20230825,153200,972076000,6600,6600,6600,6600,0
|
|
20230825,153100,972076000,6600,6600,6600,6600,0
|
|
20230825,153000,972076000,6600,6600,6600,6600,2452
|
|
20230825,152900,955892800,6590,6590,6590,6590,0
|
|
20230825,152800,955892800,6590,6590,6590,6590,0
|
|
20230825,152700,955892800,6590,6590,6590,6590,0
|
|
20230825,152600,955892800,6590,6590,6590,6590,0
|
|
20230825,152500,955892800,6590,6590,6590,6590,0
|
|
20230825,152400,955892800,6590,6590,6590,6590,0
|
|
20230825,152300,955892800,6590,6590,6590,6590,0
|
|
20230825,152200,955892800,6590,6590,6590,6590,0
|
|
20230825,152100,955892800,6590,6590,6590,6590,0
|
|
20230825,152000,955892800,6590,6590,6590,6590,0
|
|
20230825,151900,955892800,6590,6590,6590,6580,914
|
|
20230825,151800,949878130,6590,6590,6590,6590,12
|
|
20230825,151700,949799050,6590,6590,6590,6580,3828
|
|
20230825,151600,924600360,6590,6590,6590,6590,20
|
|
20230825,151500,924468560,6590,6590,6590,6590,103
|
|
20230825,151400,923789790,6590,6590,6590,6590,82
|
|
20230825,151300,923249410,6590,6590,6590,6590,28
|
|
20230825,151200,923064890,6580,6590,6590,6580,1442
|
|
20230825,151100,913576490,6590,6590,6590,6590,696
|
|
20230825,151000,908989850,6580,6590,6590,6580,358
|
|
20230825,150900,906633980,6590,6590,6590,6590,0
|
|
20230825,150800,906633980,6590,6600,6600,6590,391
|
|
20230825,150700,904056720,6600,6600,6600,6600,1
|
|
20230825,150600,904050120,6590,6600,6600,6590,630
|
|
20230825,150500,899896120,6600,6600,6600,6600,80
|
|
20230825,150400,899368120,6600,6590,6600,6590,16
|
|
20230825,150300,899262660,6600,6590,6600,6590,325
|
|
20230825,150200,897120810,6600,6600,6600,6600,53
|
|
20230825,150100,896771010,6600,6600,6600,6600,380
|
|
20230825,150000,894263010,6600,6600,6600,6600,500
|
|
20230825,145900,890963010,6590,6590,6590,6590,9
|
|
20230825,145800,890903700,6580,6590,6600,6580,139
|
|
20230825,145700,889988030,6590,6590,6590,6590,50
|
|
20230825,145600,889658530,6600,6600,6600,6600,1
|
|
20230825,145500,889651930,6590,6590,6590,6590,1776
|
|
20230825,145400,877948090,6600,6600,6600,6600,0
|
|
20230825,145300,877948090,6600,6600,6600,6600,8
|
|
20230825,145200,877895290,6590,6590,6590,6590,0
|
|
20230825,145100,877895290,6590,6590,6590,6590,100
|
|
20230825,145000,877236290,6600,6600,6600,6600,100
|
|
20230825,144900,876576290,6600,6600,6600,6600,0
|
|
20230825,144800,876576290,6600,6600,6600,6600,1
|
|
20230825,144700,876569690,6600,6600,6600,6600,15
|
|
20230825,144600,876470690,6600,6600,6600,6600,5
|
|
20230825,144500,876437690,6600,6600,6610,6600,103
|
|
20230825,144400,875757880,6580,6590,6590,6580,155
|
|
20230825,144300,874737920,6580,6580,6580,6580,0
|
|
20230825,144200,874737920,6580,6610,6610,6580,143
|
|
20230825,144100,873795610,6580,6590,6590,6580,55
|
|
20230825,144000,873433610,6580,6580,6580,6580,0
|
|
20230825,143900,873433610,6580,6590,6590,6580,1025
|
|
20230825,143800,866688350,6590,6590,6590,6590,25
|
|
20230825,143700,866523600,6580,6580,6580,6580,32
|
|
20230825,143600,866313040,6580,6580,6580,6580,49
|
|
20230825,143500,865990620,6580,6580,6580,6580,900
|
|
20230825,143400,860068620,6580,6590,6590,6580,340
|
|
20230825,143300,857828390,6580,6580,6580,6580,0
|
|
20230825,143200,857828390,6580,6580,6580,6580,95
|
|
20230825,143100,857203290,6590,6590,6590,6590,30
|
|
20230825,143000,857005590,6580,6590,6590,6580,104
|
|
20230825,142900,856320970,6590,6590,6590,6590,0
|
|
20230825,142800,856320970,6590,6590,6590,6590,241
|
|
20230825,142700,854732780,6600,6600,6600,6600,34
|
|
20230825,142600,854508380,6600,6600,6600,6600,0
|
|
20230825,142500,854508380,6600,6600,6600,6600,0
|
|
20230825,142400,854508380,6600,6600,6600,6600,0
|
|
20230825,142300,854508380,6600,6600,6600,6600,0
|
|
20230825,142200,854508380,6600,6600,6600,6600,7
|
|
20230825,142100,854462180,6600,6600,6600,6600,1
|
|
20230825,142000,854455580,6600,6600,6600,6600,6
|
|
20230825,141900,854415980,6600,6600,6600,6600,52
|
|
20230825,141800,854072780,6590,6590,6590,6590,7
|
|
20230825,141700,854026650,6590,6590,6590,6590,18
|
|
20230825,141600,853908030,6590,6590,6590,6590,78
|
|
20230825,141500,853394010,6590,6590,6590,6590,1916
|
|
20230825,141400,840767570,6590,6580,6590,6580,537
|
|
20230825,141300,837232740,6590,6590,6590,6590,0
|
|
20230825,141200,837232740,6590,6590,6590,6590,0
|
|
20230825,141100,837232740,6590,6590,6590,6590,13
|
|
20230825,141000,837147070,6590,6590,6590,6590,187
|
|
20230825,140900,835914740,6590,6590,6590,6590,2
|
|
20230825,140800,835901560,6590,6590,6590,6590,32
|
|
20230825,140700,835690680,6590,6590,6590,6590,0
|
|
20230825,140600,835690680,6590,6590,6590,6590,0
|
|
20230825,140500,835690680,6590,6590,6590,6590,56
|
|
20230825,140400,835321640,6590,6590,6590,6590,78
|
|
20230825,140300,834807620,6590,6590,6590,6590,0
|
|
20230825,140200,834807620,6590,6590,6590,6590,135
|
|
20230825,140100,833917970,6590,6590,6590,6590,4
|
|
20230825,140000,833891610,6590,6590,6590,6590,100
|
|
20230825,135900,833232610,6590,6590,6590,6590,15
|
|
20230825,135800,833133760,6590,6590,6590,6590,10
|
|
20230825,135700,833067860,6590,6590,6590,6590,8
|
|
20230825,135600,833015140,6590,6590,6590,6590,2
|
|
20230825,135500,833001960,6590,6590,6590,6590,15
|
|
20230825,135400,832903110,6590,6590,6590,6590,54
|
|
20230825,135300,832547250,6590,6590,6590,6590,65
|
|
20230825,135200,832118900,6590,6590,6590,6590,51
|
|
20230825,135100,831782810,6590,6590,6590,6590,0
|
|
20230825,135000,831782810,6590,6590,6590,6590,0
|
|
20230825,134900,831782810,6590,6590,6590,6590,30
|
|
20230825,134800,831585110,6580,6580,6580,6580,2300
|
|
20230825,134700,816451110,6590,6590,6590,6590,3
|
|
20230825,134600,816431340,6590,6590,6590,6590,0
|
|
20230825,134500,816431340,6590,6590,6590,6590,0
|
|
20230825,134400,816431340,6590,6590,6590,6590,0
|
|
20230825,134300,816431340,6590,6590,6590,6590,200
|
|
20230825,134200,815113340,6590,6590,6590,6590,300
|
|
20230825,134100,813136340,6580,6580,6580,6580,136
|
|
20230825,134000,812241460,6590,6590,6590,6590,0
|
|
20230825,133900,812241460,6590,6590,6590,6590,0
|
|
20230825,133800,812241460,6590,6590,6590,6590,51
|
|
20230825,133700,811905370,6590,6590,6590,6590,1712
|
|
20230825,133600,800623290,6600,6600,6600,6600,1
|
|
20230825,133500,800616690,6600,6600,6600,6600,1
|
|
20230825,133400,800610090,6600,6600,6600,6600,10
|
|
20230825,133300,800544090,6600,6600,6600,6600,2
|
|
20230825,133200,800530890,6600,6600,6600,6600,2
|
|
20230825,133100,800517690,6600,6590,6600,6590,52
|
|
20230825,133000,800175000,6590,6590,6590,6590,0
|
|
20230825,132900,800175000,6590,6590,6590,6590,0
|
|
20230825,132800,800175000,6590,6590,6590,6590,150
|
|
20230825,132700,799186500,6600,6590,6600,6590,6
|
|
20230825,132600,799146950,6580,6590,6590,6580,25
|
|
20230825,132500,798982250,6580,6590,6590,6580,500
|
|
20230825,132400,795691660,6590,6590,6590,6590,0
|
|
20230825,132300,795691660,6590,6590,6590,6590,3
|
|
20230825,132200,795671890,6590,6590,6590,6590,4
|
|
20230825,132100,795645530,6590,6590,6600,6590,102
|
|
20230825,132000,794973340,6600,6590,6600,6590,12
|
|
20230825,131900,794894240,6590,6590,6590,6590,61
|
|
20230825,131800,794492250,6590,6590,6590,6590,40
|
|
20230825,131700,794228650,6590,6590,6590,6590,30
|
|
20230825,131600,794030950,6580,6580,6580,6580,0
|
|
20230825,131500,794030950,6580,6580,6580,6580,7
|
|
20230825,131400,793984890,6580,6580,6580,6580,308
|
|
20230825,131300,791958250,6580,6580,6580,6580,1185
|
|
20230825,131200,784160950,6580,6580,6580,6580,0
|
|
20230825,131100,784160950,6580,6590,6590,6580,1500
|
|
20230825,131000,774290620,6580,6590,6590,6580,10
|
|
20230825,130900,774224730,6580,6580,6580,6580,0
|
|
20230825,130800,774224730,6580,6580,6580,6580,0
|
|
20230825,130700,774224730,6580,6590,6590,6580,7180
|
|
20230825,130600,726975390,6590,6590,6590,6590,0
|
|
20230825,130500,726975390,6590,6590,6590,6590,9
|
|
20230825,130400,726916080,6590,6590,6590,6590,0
|
|
20230825,130300,726916080,6590,6590,6590,6590,1
|
|
20230825,130200,726909490,6590,6590,6590,6590,75
|
|
20230825,130100,726415240,6590,6590,6590,6590,0
|
|
20230825,130000,726415240,6590,6590,6590,6590,511
|
|
20230825,125900,723047750,6580,6590,6590,6580,1303
|
|
20230825,125800,714473980,6590,6590,6590,6590,163
|
|
20230825,125700,713399810,6590,6590,6590,6590,60
|
|
20230825,125600,713004410,6590,6590,6590,6590,0
|
|
20230825,125500,713004410,6590,6590,6590,6590,5
|
|
20230825,125400,712971460,6580,6590,6590,6580,1043
|
|
20230825,125300,706106430,6590,6600,6600,6590,2228
|
|
20230825,125200,691423470,6600,6600,6600,6600,286
|
|
20230825,125100,689535870,6600,6600,6600,6600,14
|
|
20230825,125000,689443470,6600,6600,6600,6600,0
|
|
20230825,124900,689443470,6600,6600,6600,6600,1000
|
|
20230825,124800,682843470,6590,6590,6590,6590,0
|
|
20230825,124700,682843470,6590,6590,6590,6590,13
|
|
20230825,124600,682757800,6600,6590,6600,6590,260
|
|
20230825,124500,681042100,6600,6600,6600,6600,0
|
|
20230825,124400,681042100,6600,6600,6600,6600,23
|
|
20230825,124300,680890300,6600,6600,6600,6600,0
|
|
20230825,124200,680890300,6600,6600,6600,6600,40
|
|
20230825,124100,680626300,6600,6600,6600,6600,260
|
|
20230825,124000,678910300,6610,6600,6610,6600,148
|
|
20230825,123900,677933120,6600,6600,6600,6600,1
|
|
20230825,123800,677926520,6590,6590,6590,6590,0
|
|
20230825,123700,677926520,6590,6600,6600,6590,100
|
|
20230825,123600,677266750,6610,6610,6610,6610,50
|
|
20230825,123500,676936250,6610,6610,6610,6610,0
|
|
20230825,123400,676936250,6610,6610,6610,6610,0
|
|
20230825,123300,676936250,6610,6610,6610,6600,11
|
|
20230825,123200,676863570,6620,6620,6620,6620,0
|
|
20230825,123100,676863570,6620,6620,6620,6620,0
|
|
20230825,123000,676863570,6620,6620,6620,6620,0
|
|
20230825,122900,676863570,6620,6590,6620,6590,295
|
|
20230825,122800,674916670,6590,6600,6600,6590,2100
|
|
20230825,122700,661067350,6610,6600,6610,6600,85
|
|
20230825,122600,660506100,6620,6620,6620,6620,0
|
|
20230825,122500,660506100,6620,6610,6620,6610,101
|
|
20230825,122400,659838480,6610,6610,6610,6610,10
|
|
20230825,122300,659772380,6610,6610,6610,6610,20
|
|
20230825,122200,659640180,6630,6620,6630,6600,1038
|
|
20230825,122100,652788080,6600,6600,6600,6600,37
|
|
20230825,122000,652543880,6600,6600,6600,6600,17
|
|
20230825,121900,652431680,6590,6590,6590,6590,0
|
|
20230825,121800,652431680,6590,6590,6590,6590,400
|
|
20230825,121700,649795680,6590,6590,6590,6590,0
|
|
20230825,121600,649795680,6590,6610,6610,6590,735
|
|
20230825,121500,644951380,6620,6620,6620,6620,56
|
|
20230825,121400,644580660,6590,6610,6610,6590,11000
|
|
20230825,121300,571970320,6610,6610,6610,6610,0
|
|
20230825,121200,571970320,6610,6610,6610,6610,0
|
|
20230825,121100,571970320,6610,6610,6610,6610,0
|
|
20230825,121000,571970320,6610,6610,6610,6610,0
|
|
20230825,120900,571970320,6610,6620,6620,6610,1180
|
|
20230825,120800,564170470,6620,6620,6620,6620,0
|
|
20230825,120700,564170470,6620,6620,6620,6620,11
|
|
20230825,120600,564097650,6620,6620,6620,6620,0
|
|
20230825,120500,564097650,6620,6620,6620,6620,1
|
|
20230825,120400,564091030,6620,6620,6620,6620,50
|
|
20230825,120300,563760030,6620,6620,6620,6620,0
|
|
20230825,120200,563760030,6620,6620,6620,6620,0
|
|
20230825,120100,563760030,6620,6620,6620,6620,0
|
|
20230825,120000,563760030,6620,6620,6620,6620,0
|
|
20230825,115900,563760030,6620,6620,6620,6620,20
|
|
20230825,115800,563627630,6610,6610,6610,6610,0
|
|
20230825,115700,563627630,6610,6610,6610,6610,40
|
|
20230825,115600,563363230,6620,6620,6620,6620,0
|
|
20230825,115500,563363230,6620,6620,6620,6620,0
|
|
20230825,115400,563363230,6620,6620,6620,6620,2
|
|
20230825,115300,563349990,6620,6620,6620,6620,0
|
|
20230825,115200,563349990,6620,6620,6620,6620,100
|
|
20230825,115100,562687990,6620,6620,6620,6620,0
|
|
20230825,115000,562687990,6620,6620,6620,6620,0
|
|
20230825,114900,562687990,6620,6620,6620,6620,1
|
|
20230825,114800,562681370,6600,6600,6600,6600,200
|
|
20230825,114700,561361370,6600,6600,6600,6600,0
|
|
20230825,114600,561361370,6600,6600,6600,6600,0
|
|
20230825,114500,561361370,6600,6600,6620,6600,22
|
|
20230825,114400,561216150,6600,6610,6610,6600,4207
|
|
20230825,114300,533423510,6620,6620,6620,6620,0
|
|
20230825,114200,533423510,6620,6620,6620,6620,0
|
|
20230825,114100,533423510,6620,6620,6620,6620,8
|
|
20230825,114000,533370550,6620,6620,6620,6620,0
|
|
20230825,113900,533370550,6620,6630,6630,6620,414
|
|
20230825,113800,530629370,6630,6630,6630,6630,1
|
|
20230825,113700,530622740,6630,6630,6630,6630,99
|
|
20230825,113600,529966370,6620,6620,6620,6620,0
|
|
20230825,113500,529966370,6620,6620,6620,6620,2
|
|
20230825,113400,529953130,6620,6620,6620,6620,50
|
|
20230825,113300,529622130,6620,6620,6620,6620,200
|
|
20230825,113200,528298130,6630,6630,6630,6630,0
|
|
20230825,113100,528298130,6630,6630,6630,6630,5
|
|
20230825,113000,528264980,6630,6630,6630,6630,0
|
|
20230825,112900,528264980,6630,6630,6630,6630,5
|
|
20230825,112800,528231830,6630,6630,6630,6630,0
|
|
20230825,112700,528231830,6630,6620,6630,6620,80
|
|
20230825,112600,527702220,6630,6640,6640,6630,120
|
|
20230825,112500,526906520,6640,6640,6640,6640,0
|
|
20230825,112400,526906520,6640,6640,6640,6640,0
|
|
20230825,112300,526906520,6640,6620,6640,6610,109
|
|
20230825,112200,526185990,6610,6610,6610,6610,0
|
|
20230825,112100,526185990,6610,6610,6610,6610,0
|
|
20230825,112000,526185990,6610,6620,6620,6610,220
|
|
20230825,111900,524731640,6610,6610,6610,6610,0
|
|
20230825,111800,524731640,6610,6610,6610,6610,0
|
|
20230825,111700,524731640,6610,6610,6610,6610,18
|
|
20230825,111600,524612660,6610,6620,6620,6610,20
|
|
20230825,111500,524480440,6610,6620,6650,6610,4011
|
|
20230825,111400,497955920,6650,6650,6650,6650,0
|
|
20230825,111300,497955920,6650,6650,6650,6650,0
|
|
20230825,111200,497955920,6650,6650,6650,6650,2
|
|
20230825,111100,497942620,6650,6650,6650,6650,10
|
|
20230825,111000,497876120,6650,6650,6650,6650,15
|
|
20230825,110900,497776370,6660,6660,6660,6660,0
|
|
20230825,110800,497776370,6660,6660,6660,6660,1
|
|
20230825,110700,497769710,6620,6650,6650,6620,3001
|
|
20230825,110600,477898640,6660,6660,6660,6660,2
|
|
20230825,110500,477885320,6660,6660,6660,6660,141
|
|
20230825,110400,476946260,6660,6640,6660,6640,5000
|
|
20230825,110300,443693080,6640,6640,6640,6640,40
|
|
20230825,110200,443427480,6640,6640,6640,6640,50
|
|
20230825,110100,443095480,6630,6630,6630,6630,40
|
|
20230825,110000,442830280,6630,6630,6630,6630,25
|
|
20230825,105900,442664530,6630,6630,6630,6630,3
|
|
20230825,105800,442644640,6630,6630,6630,6630,10
|
|
20230825,105700,442578340,6630,6630,6630,6630,0
|
|
20230825,105600,442578340,6630,6630,6630,6630,11
|
|
20230825,105500,442505410,6630,6630,6630,6630,5
|
|
20230825,105400,442472260,6620,6630,6630,6620,6
|
|
20230825,105300,442432490,6630,6630,6630,6630,0
|
|
20230825,105200,442432490,6630,6630,6630,6630,1
|
|
20230825,105100,442425860,6610,6610,6610,6610,0
|
|
20230825,105000,442425860,6610,6610,6610,6610,0
|
|
20230825,104900,442425860,6610,6610,6610,6610,0
|
|
20230825,104800,442425860,6610,6610,6610,6610,0
|
|
20230825,104700,442425860,6610,6610,6610,6610,0
|
|
20230825,104600,442425860,6610,6610,6610,6610,0
|
|
20230825,104500,442425860,6610,6610,6610,6610,6
|
|
20230825,104400,442386200,6640,6640,6640,6640,1
|
|
20230825,104300,442379560,6620,6620,6620,6620,6
|
|
20230825,104200,442339840,6610,6620,6620,6610,3
|
|
20230825,104100,442319990,6620,6620,6620,6620,1218
|
|
20230825,104000,434256830,6620,6630,6650,6620,451
|
|
20230825,103900,431270960,6650,6640,6650,6640,837
|
|
20230825,103800,425713270,6640,6640,6640,6640,1
|
|
20230825,103700,425706630,6640,6630,6640,6630,84
|
|
20230825,103600,425149700,6630,6630,6630,6630,1
|
|
20230825,103500,425143070,6640,6640,6640,6640,15
|
|
20230825,103400,425043470,6640,6640,6640,6640,31
|
|
20230825,103300,424837630,6640,6640,6640,6640,1
|
|
20230825,103200,424830990,6640,6640,6640,6640,52
|
|
20230825,103100,424485710,6640,6640,6640,6630,25
|
|
20230825,103000,424319930,6620,6620,6620,6620,0
|
|
20230825,102900,424319930,6620,6620,6620,6620,0
|
|
20230825,102800,424319930,6620,6620,6620,6620,0
|
|
20230825,102700,424319930,6620,6620,6620,6620,14
|
|
20230825,102600,424227250,6640,6640,6640,6640,3
|
|
20230825,102500,424207330,6620,6620,6620,6620,10
|
|
20230825,102400,424141130,6620,6640,6640,6620,91
|
|
20230825,102300,423538690,6640,6640,6640,6640,17
|
|
20230825,102200,423425810,6640,6640,6640,6640,12
|
|
20230825,102100,423346130,6640,6620,6640,6620,84
|
|
20230825,102000,422790010,6630,6620,6630,6620,59
|
|
20230825,101900,422399380,6630,6630,6630,6630,27
|
|
20230825,101800,422220370,6630,6640,6640,6630,23
|
|
20230825,101700,422067710,6640,6640,6640,6630,503
|
|
20230825,101600,418727800,6640,6620,6640,6620,3297
|
|
20230825,101500,396872130,6630,6620,6630,6620,57
|
|
20230825,101400,396494250,6620,6620,6620,6620,2434
|
|
20230825,101300,380381170,6620,6610,6620,6610,11
|
|
20230825,101200,380308440,6610,6610,6620,6610,185
|
|
20230825,101100,379085100,6620,6620,6620,6610,105
|
|
20230825,101000,378391010,6610,6610,6610,6610,1498
|
|
20230825,100900,368489230,6600,6600,6600,6600,0
|
|
20230825,100800,368489230,6600,6610,6610,6600,189
|
|
20230825,100700,367241670,6610,6610,6610,6600,62
|
|
20230825,100600,366832370,6620,6610,6620,6600,1473
|
|
20230825,100500,357107480,6610,6600,6610,6600,1332
|
|
20230825,100400,348304220,6600,6600,6600,6600,274
|
|
20230825,100300,346495820,6600,6600,6600,6600,1000
|
|
20230825,100200,339895820,6600,6610,6610,6600,314
|
|
20230825,100100,337822880,6610,6610,6610,6610,3
|
|
20230825,100000,337803050,6610,6610,6610,6610,78
|
|
20230825,095900,337287470,6620,6600,6620,6600,1112
|
|
20230825,095800,329927870,6610,6620,6620,6610,52
|
|
20230825,095700,329584110,6620,6610,6620,6610,204
|
|
20230825,095600,328235660,6610,6610,6610,6610,0
|
|
20230825,095500,328235660,6610,6610,6610,6610,0
|
|
20230825,095400,328235660,6610,6620,6620,6610,8
|
|
20230825,095300,328182770,6580,6590,6590,6580,2000
|
|
20230825,095200,315017270,6580,6620,6620,6580,5005
|
|
20230825,095100,282063580,6620,6620,6620,6620,6
|
|
20230825,095000,282023860,6600,6600,6600,6600,580
|
|
20230825,094900,278195860,6600,6600,6600,6600,767
|
|
20230825,094800,273133660,6590,6580,6590,6580,849
|
|
20230825,094700,267543280,6580,6590,6590,6580,1112
|
|
20230825,094600,260226280,6590,6600,6600,6590,1023
|
|
20230825,094500,253484480,6630,6630,6630,6630,104
|
|
20230825,094400,252794960,6630,6640,6640,6590,12009
|
|
20230825,094300,173572960,6650,6640,6650,6640,46
|
|
20230825,094200,173267070,6650,6650,6650,6650,0
|
|
20230825,094100,173267070,6650,6650,6650,6650,0
|
|
20230825,094000,173267070,6650,6650,6650,6650,0
|
|
20230825,093900,173267070,6650,6660,6660,6650,13
|
|
20230825,093800,173180520,6660,6660,6660,6660,23
|
|
20230825,093700,173027340,6660,6650,6660,6650,591
|
|
20230825,093600,169097060,6610,6640,6650,6610,52
|
|
20230825,093500,168753170,6640,6640,6640,6640,63
|
|
20230825,093400,168334850,6640,6640,6640,6640,5
|
|
20230825,093300,168301650,6640,6610,6640,6600,3893
|
|
20230825,093200,142604210,6650,6630,6650,6610,1814
|
|
20230825,093100,130582390,6640,6630,6640,6610,121
|
|
20230825,093000,129782020,6640,6640,6640,6640,24
|
|
20230825,092900,129622660,6640,6640,6640,6640,4
|
|
20230825,092800,129596100,6640,6630,6640,6630,66
|
|
20230825,092700,129158000,6600,6600,6600,6600,0
|
|
20230825,092600,129158000,6600,6610,6610,6600,991
|
|
20230825,092500,122607500,6610,6620,6630,6610,2055
|
|
20230825,092400,109023390,6620,6630,6630,6620,92
|
|
20230825,092300,108414300,6640,6640,6640,6640,2
|
|
20230825,092200,108401020,6620,6620,6620,6620,0
|
|
20230825,092100,108401020,6620,6630,6630,6620,501
|
|
20230825,092000,105084350,6630,6630,6630,6630,9
|
|
20230825,091900,105024680,6630,6630,6630,6630,121
|
|
20230825,091800,104222450,6630,6630,6630,6630,11
|
|
20230825,091700,104149520,6630,6630,6640,6630,88
|
|
20230825,091600,103565980,6640,6640,6640,6630,133
|
|
20230825,091500,102683090,6640,6630,6640,6630,77
|
|
20230825,091400,102172560,6630,6630,6630,6630,209
|
|
20230825,091300,100786890,6630,6630,6630,6630,130
|
|
20230825,091200,99924990,6640,6640,6640,6640,0
|
|
20230825,091100,99924990,6640,6640,6640,6640,92
|
|
20230825,091000,99314110,6640,6640,6640,6640,76
|
|
20230825,090900,98809470,6600,6600,6600,6600,2370
|
|
20230825,090800,83167470,6610,6620,6630,6600,1144
|
|
20230825,090700,75611040,6630,6630,6630,6630,18
|
|
20230825,090600,75491700,6630,6630,6630,6630,407
|
|
20230825,090500,72793290,6590,6600,6600,6590,1936
|
|
20230825,090400,60034890,6590,6630,6630,6590,5755
|
|
20230825,090300,22105580,6630,6590,6630,6590,977
|
|
20230825,090200,15658960,6590,6610,6610,6590,274
|
|
20230825,090100,13851040,6610,6630,6630,6600,13
|
|
20230825,090000,13764920,6630,6600,6630,6600,2075
|