632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,192900,228018610,3180,3180,3180,3180,3996
|
|
20230825,192800,228018610,3180,3180,3180,3180,0
|
|
20230825,192700,228018610,3180,3180,3180,3180,0
|
|
20230825,192600,228018610,3180,3180,3180,3180,0
|
|
20230825,192500,228018610,3180,3180,3180,3180,0
|
|
20230825,192400,228018610,3180,3180,3180,3180,0
|
|
20230825,192300,228018610,3180,3180,3180,3180,0
|
|
20230825,192200,228018610,3180,3180,3180,3180,0
|
|
20230825,192100,228018610,3180,3180,3180,3180,0
|
|
20230825,192000,228018610,3180,3180,3180,3180,0
|
|
20230825,191900,228018610,3180,3180,3180,3180,0
|
|
20230825,191800,228018610,3180,3180,3180,3180,0
|
|
20230825,191700,228018610,3180,3180,3180,3180,0
|
|
20230825,191600,228018610,3180,3180,3180,3180,0
|
|
20230825,191500,228018610,3180,3180,3180,3180,0
|
|
20230825,191400,228018610,3180,3180,3180,3180,0
|
|
20230825,191300,228018610,3180,3180,3180,3180,0
|
|
20230825,191200,228018610,3180,3180,3180,3180,0
|
|
20230825,191100,228018610,3180,3180,3180,3180,0
|
|
20230825,191000,228018610,3180,3180,3180,3180,0
|
|
20230825,190900,228018610,3180,3180,3180,3180,0
|
|
20230825,190800,228018610,3180,3180,3180,3180,0
|
|
20230825,190700,228018610,3180,3180,3180,3180,0
|
|
20230825,190600,228018610,3180,3180,3180,3180,0
|
|
20230825,190500,228018610,3180,3180,3180,3180,0
|
|
20230825,190400,228018610,3180,3180,3180,3180,0
|
|
20230825,190300,228018610,3180,3180,3180,3180,0
|
|
20230825,190200,228018610,3180,3180,3180,3180,0
|
|
20230825,190100,228018610,3180,3180,3180,3180,0
|
|
20230825,190000,228018610,3180,3180,3180,3180,0
|
|
20230825,185900,228018610,3180,3180,3180,3180,3996
|
|
20230825,185800,228018610,3180,3180,3180,3180,0
|
|
20230825,185700,228018610,3180,3180,3180,3180,0
|
|
20230825,185600,228018610,3180,3180,3180,3180,0
|
|
20230825,185500,228018610,3180,3180,3180,3180,0
|
|
20230825,185400,228018610,3180,3180,3180,3180,0
|
|
20230825,185300,228018610,3180,3180,3180,3180,0
|
|
20230825,185200,228018610,3180,3180,3180,3180,0
|
|
20230825,185100,228018610,3180,3180,3180,3180,0
|
|
20230825,185000,228018610,3180,3180,3180,3180,0
|
|
20230825,184900,228018610,3180,3180,3180,3180,0
|
|
20230825,184800,228018610,3180,3180,3180,3180,0
|
|
20230825,184700,228018610,3180,3180,3180,3180,0
|
|
20230825,184600,228018610,3180,3180,3180,3180,0
|
|
20230825,184500,228018610,3180,3180,3180,3180,0
|
|
20230825,184400,228018610,3180,3180,3180,3180,0
|
|
20230825,184300,228018610,3180,3180,3180,3180,0
|
|
20230825,184200,228018610,3180,3180,3180,3180,0
|
|
20230825,184100,228018610,3180,3180,3180,3180,0
|
|
20230825,184000,228018610,3180,3180,3180,3180,0
|
|
20230825,183900,228018610,3180,3180,3180,3180,0
|
|
20230825,183800,228018610,3180,3180,3180,3180,0
|
|
20230825,183700,228018610,3180,3180,3180,3180,0
|
|
20230825,183600,228018610,3180,3180,3180,3180,0
|
|
20230825,183500,228018610,3180,3180,3180,3180,0
|
|
20230825,183400,228018610,3180,3180,3180,3180,0
|
|
20230825,183300,228018610,3180,3180,3180,3180,0
|
|
20230825,183200,228018610,3180,3180,3180,3180,0
|
|
20230825,183100,228018610,3180,3180,3180,3180,0
|
|
20230825,183000,228018610,3180,3180,3180,3180,0
|
|
20230825,182900,228018610,3180,3180,3180,3180,3996
|
|
20230825,182800,228018610,3180,3180,3180,3180,0
|
|
20230825,182700,228018610,3180,3180,3180,3180,0
|
|
20230825,182600,228018610,3180,3180,3180,3180,0
|
|
20230825,182500,228018610,3180,3180,3180,3180,0
|
|
20230825,182400,228018610,3180,3180,3180,3180,0
|
|
20230825,182300,228018610,3180,3180,3180,3180,0
|
|
20230825,182200,228018610,3180,3180,3180,3180,0
|
|
20230825,182100,228018610,3180,3180,3180,3180,0
|
|
20230825,182000,228018610,3180,3180,3180,3180,0
|
|
20230825,181900,228018610,3180,3180,3180,3180,0
|
|
20230825,181800,228018610,3180,3180,3180,3180,0
|
|
20230825,181700,228018610,3180,3180,3180,3180,0
|
|
20230825,181600,228018610,3180,3180,3180,3180,0
|
|
20230825,181500,228018610,3180,3180,3180,3180,0
|
|
20230825,181400,228018610,3180,3180,3180,3180,0
|
|
20230825,181300,228018610,3180,3180,3180,3180,0
|
|
20230825,181200,228018610,3180,3180,3180,3180,0
|
|
20230825,181100,228018610,3180,3180,3180,3180,0
|
|
20230825,181000,228018610,3180,3180,3180,3180,0
|
|
20230825,180900,228018610,3180,3180,3180,3180,0
|
|
20230825,180800,228018610,3180,3180,3180,3180,0
|
|
20230825,180700,228018610,3180,3180,3180,3180,0
|
|
20230825,180600,228018610,3180,3180,3180,3180,0
|
|
20230825,180500,228018610,3180,3180,3180,3180,0
|
|
20230825,180400,228018610,3180,3180,3180,3180,0
|
|
20230825,180300,228018610,3180,3180,3180,3180,0
|
|
20230825,180200,228018610,3180,3180,3180,3180,0
|
|
20230825,180100,228018610,3180,3180,3180,3180,0
|
|
20230825,180000,228018610,3180,3180,3180,3180,0
|
|
20230825,175900,228018610,3180,3180,3180,3180,3996
|
|
20230825,175800,228018610,3180,3180,3180,3180,0
|
|
20230825,175700,228018610,3180,3180,3180,3180,0
|
|
20230825,175600,228018610,3180,3180,3180,3180,0
|
|
20230825,175500,228018610,3180,3180,3180,3180,0
|
|
20230825,175400,228018610,3180,3180,3180,3180,0
|
|
20230825,175300,228018610,3180,3180,3180,3180,0
|
|
20230825,175200,228018610,3180,3180,3180,3180,0
|
|
20230825,175100,228018610,3180,3180,3180,3180,0
|
|
20230825,175000,228018610,3180,3180,3180,3180,0
|
|
20230825,174900,228018610,3180,3180,3180,3180,0
|
|
20230825,174800,228018610,3180,3180,3180,3180,0
|
|
20230825,174700,228018610,3180,3180,3180,3180,0
|
|
20230825,174600,228018610,3180,3180,3180,3180,0
|
|
20230825,174500,228018610,3180,3180,3180,3180,0
|
|
20230825,174400,228018610,3180,3180,3180,3180,0
|
|
20230825,174300,228018610,3180,3180,3180,3180,0
|
|
20230825,174200,228018610,3180,3180,3180,3180,0
|
|
20230825,174100,228018610,3180,3180,3180,3180,0
|
|
20230825,174000,228018610,3180,3180,3180,3180,0
|
|
20230825,173900,228018610,3180,3180,3180,3180,0
|
|
20230825,173800,228018610,3180,3180,3180,3180,0
|
|
20230825,173700,228018610,3180,3180,3180,3180,0
|
|
20230825,173600,228018610,3180,3180,3180,3180,0
|
|
20230825,173500,228018610,3180,3180,3180,3180,0
|
|
20230825,173400,228018610,3180,3180,3180,3180,0
|
|
20230825,173300,228018610,3180,3180,3180,3180,0
|
|
20230825,173200,228018610,3180,3180,3180,3180,0
|
|
20230825,173100,228018610,3180,3180,3180,3180,0
|
|
20230825,173000,228018610,3180,3180,3180,3180,0
|
|
20230825,172900,228018610,3180,3180,3180,3180,3996
|
|
20230825,172800,228018610,3180,3180,3180,3180,0
|
|
20230825,172700,228018610,3180,3180,3180,3180,0
|
|
20230825,172600,228018610,3180,3180,3180,3180,0
|
|
20230825,172500,228018610,3180,3180,3180,3180,0
|
|
20230825,172400,228018610,3180,3180,3180,3180,0
|
|
20230825,172300,228018610,3180,3180,3180,3180,0
|
|
20230825,172200,228018610,3180,3180,3180,3180,0
|
|
20230825,172100,228018610,3180,3180,3180,3180,0
|
|
20230825,172000,228018610,3180,3180,3180,3180,0
|
|
20230825,171900,228018610,3180,3180,3180,3180,0
|
|
20230825,171800,228018610,3180,3180,3180,3180,0
|
|
20230825,171700,228018610,3180,3180,3180,3180,0
|
|
20230825,171600,228018610,3180,3180,3180,3180,0
|
|
20230825,171500,228018610,3180,3180,3180,3180,0
|
|
20230825,171400,228018610,3180,3180,3180,3180,0
|
|
20230825,171300,228018610,3180,3180,3180,3180,0
|
|
20230825,171200,228018610,3180,3180,3180,3180,0
|
|
20230825,171100,228018610,3180,3180,3180,3180,0
|
|
20230825,171000,228018610,3180,3180,3180,3180,0
|
|
20230825,170900,228018610,3180,3180,3180,3180,0
|
|
20230825,170800,228018610,3180,3180,3180,3180,0
|
|
20230825,170700,228018610,3180,3180,3180,3180,0
|
|
20230825,170600,228018610,3180,3180,3180,3180,0
|
|
20230825,170500,228018610,3180,3180,3180,3180,0
|
|
20230825,170400,228018610,3180,3180,3180,3180,0
|
|
20230825,170300,228018610,3180,3180,3180,3180,0
|
|
20230825,170200,228018610,3180,3180,3180,3180,0
|
|
20230825,170100,228018610,3180,3180,3180,3180,0
|
|
20230825,170000,228018610,3180,3180,3180,3180,0
|
|
20230825,165900,228018610,3180,3180,3180,3180,3996
|
|
20230825,165800,228018610,3180,3180,3180,3180,0
|
|
20230825,165700,228018610,3180,3180,3180,3180,0
|
|
20230825,165600,228018610,3180,3180,3180,3180,0
|
|
20230825,165500,228018610,3180,3180,3180,3180,0
|
|
20230825,165400,228018610,3180,3180,3180,3180,0
|
|
20230825,165300,228018610,3180,3180,3180,3180,0
|
|
20230825,165200,228018610,3180,3180,3180,3180,0
|
|
20230825,165100,228018610,3180,3180,3180,3180,0
|
|
20230825,165000,228018610,3180,3180,3180,3180,0
|
|
20230825,164900,228018610,3180,3180,3180,3180,0
|
|
20230825,164800,228018610,3180,3180,3180,3180,0
|
|
20230825,164700,228018610,3180,3180,3180,3180,0
|
|
20230825,164600,228018610,3180,3180,3180,3180,0
|
|
20230825,164500,228018610,3180,3180,3180,3180,0
|
|
20230825,164400,228018610,3180,3180,3180,3180,0
|
|
20230825,164300,228018610,3180,3180,3180,3180,0
|
|
20230825,164200,228018610,3180,3180,3180,3180,0
|
|
20230825,164100,228018610,3180,3180,3180,3180,0
|
|
20230825,164000,228018610,3180,3180,3180,3180,0
|
|
20230825,163900,228018610,3180,3180,3180,3180,0
|
|
20230825,163800,228018610,3180,3180,3180,3180,0
|
|
20230825,163700,228018610,3180,3180,3180,3180,0
|
|
20230825,163600,228018610,3180,3180,3180,3180,0
|
|
20230825,163500,228018610,3180,3180,3180,3180,0
|
|
20230825,163400,228018610,3180,3180,3180,3180,0
|
|
20230825,163300,228018610,3180,3180,3180,3180,0
|
|
20230825,163200,228018610,3180,3180,3180,3180,0
|
|
20230825,163100,228018610,3180,3180,3180,3180,0
|
|
20230825,163000,228018610,3180,3180,3180,3180,0
|
|
20230825,162900,228018610,3180,3180,3180,3180,3996
|
|
20230825,162800,228018610,3180,3180,3180,3180,0
|
|
20230825,162700,228018610,3180,3180,3180,3180,0
|
|
20230825,162600,228018610,3180,3180,3180,3180,0
|
|
20230825,162500,228018610,3180,3180,3180,3180,0
|
|
20230825,162400,228018610,3180,3180,3180,3180,0
|
|
20230825,162300,228018610,3180,3180,3180,3180,0
|
|
20230825,162200,228018610,3180,3180,3180,3180,0
|
|
20230825,162100,228018610,3180,3180,3180,3180,0
|
|
20230825,162000,228018610,3180,3180,3180,3180,0
|
|
20230825,161900,228018610,3180,3180,3180,3180,0
|
|
20230825,161800,228018610,3180,3180,3180,3180,0
|
|
20230825,161700,228018610,3180,3180,3180,3180,0
|
|
20230825,161600,228018610,3180,3180,3180,3180,0
|
|
20230825,161500,228018610,3180,3180,3180,3180,0
|
|
20230825,161400,228018610,3180,3180,3180,3180,0
|
|
20230825,161300,228018610,3180,3180,3180,3180,0
|
|
20230825,161200,228018610,3180,3180,3180,3180,0
|
|
20230825,161100,228018610,3180,3180,3180,3180,0
|
|
20230825,161000,228018610,3180,3180,3180,3180,0
|
|
20230825,160900,228018610,3180,3180,3180,3180,0
|
|
20230825,160800,228018610,3180,3180,3180,3180,0
|
|
20230825,160700,228018610,3180,3180,3180,3180,0
|
|
20230825,160600,228018610,3180,3180,3180,3180,0
|
|
20230825,160500,228018610,3180,3180,3180,3180,0
|
|
20230825,160400,228018610,3180,3180,3180,3180,0
|
|
20230825,160300,228018610,3180,3180,3180,3180,0
|
|
20230825,160200,228018610,3180,3180,3180,3180,0
|
|
20230825,160100,228018610,3180,3180,3180,3180,0
|
|
20230825,160000,228018610,3180,3180,3180,3180,0
|
|
20230825,155900,228018610,3180,3180,3180,3180,3996
|
|
20230825,155800,228018610,3180,3180,3180,3180,0
|
|
20230825,155700,228018610,3180,3180,3180,3180,0
|
|
20230825,155600,228018610,3180,3180,3180,3180,0
|
|
20230825,155500,228018610,3180,3180,3180,3180,0
|
|
20230825,155400,228018610,3180,3180,3180,3180,0
|
|
20230825,155300,228018610,3180,3180,3180,3180,0
|
|
20230825,155200,228018610,3180,3180,3180,3180,0
|
|
20230825,155100,228018610,3180,3180,3180,3180,0
|
|
20230825,155000,228018610,3180,3180,3180,3180,0
|
|
20230825,154900,228018610,3180,3180,3180,3180,0
|
|
20230825,154800,228018610,3180,3180,3180,3180,0
|
|
20230825,154700,228018610,3180,3180,3180,3180,0
|
|
20230825,154600,228018610,3180,3180,3180,3180,0
|
|
20230825,154500,228018610,3180,3180,3180,3180,0
|
|
20230825,154400,228018610,3180,3180,3180,3180,0
|
|
20230825,154300,228018610,3180,3180,3180,3180,0
|
|
20230825,154200,228018610,3180,3180,3180,3180,0
|
|
20230825,154100,228018610,3180,3180,3180,3180,0
|
|
20230825,154000,228018610,3180,3180,3180,3180,0
|
|
20230825,153900,228018610,3180,3180,3180,3180,0
|
|
20230825,153800,228018610,3180,3180,3180,3180,0
|
|
20230825,153700,228018610,3180,3180,3180,3180,0
|
|
20230825,153600,228018610,3180,3180,3180,3180,0
|
|
20230825,153500,228018610,3180,3180,3180,3180,0
|
|
20230825,153400,228018610,3180,3180,3180,3180,0
|
|
20230825,153300,228018610,3180,3180,3180,3180,0
|
|
20230825,153200,228018610,3180,3180,3180,3180,0
|
|
20230825,153100,228018610,3180,3180,3180,3180,0
|
|
20230825,153000,228018610,3180,3180,3180,3180,3996
|
|
20230825,152900,215311330,3180,3180,3180,3180,0
|
|
20230825,152800,215311330,3180,3180,3180,3180,0
|
|
20230825,152700,215311330,3180,3180,3180,3180,0
|
|
20230825,152600,215311330,3180,3180,3180,3180,0
|
|
20230825,152500,215311330,3180,3180,3180,3180,0
|
|
20230825,152400,215311330,3180,3180,3180,3180,0
|
|
20230825,152300,215311330,3180,3180,3180,3180,0
|
|
20230825,152200,215311330,3180,3180,3180,3180,0
|
|
20230825,152100,215311330,3180,3180,3180,3180,0
|
|
20230825,152000,215311330,3180,3180,3180,3180,0
|
|
20230825,151900,215311330,3180,3180,3180,3180,352
|
|
20230825,151800,214191970,3180,3180,3180,3180,0
|
|
20230825,151700,214191970,3180,3175,3180,3175,956
|
|
20230825,151600,211156620,3180,3180,3180,3180,0
|
|
20230825,151500,211156620,3180,3180,3180,3180,179
|
|
20230825,151400,210587400,3180,3180,3180,3180,0
|
|
20230825,151300,210587400,3180,3180,3180,3180,0
|
|
20230825,151200,210587400,3180,3180,3180,3180,581
|
|
20230825,151100,208739820,3180,3180,3180,3180,70
|
|
20230825,151000,208517220,3180,3180,3180,3180,0
|
|
20230825,150900,208517220,3180,3175,3180,3175,3
|
|
20230825,150800,208507690,3175,3170,3175,3170,800
|
|
20230825,150700,205967840,3175,3170,3175,3170,21
|
|
20230825,150600,205901265,3175,3175,3175,3175,0
|
|
20230825,150500,205901265,3175,3175,3175,3175,9
|
|
20230825,150400,205872690,3170,3170,3170,3170,505
|
|
20230825,150300,204271840,3170,3170,3170,3170,500
|
|
20230825,150200,202686840,3170,3170,3170,3170,23
|
|
20230825,150100,202613930,3175,3175,3175,3175,0
|
|
20230825,150000,202613930,3175,3175,3175,3175,0
|
|
20230825,145900,202613930,3175,3175,3175,3175,0
|
|
20230825,145800,202613930,3175,3175,3175,3175,0
|
|
20230825,145700,202613930,3175,3170,3175,3170,349
|
|
20230825,145600,201507595,3170,3170,3170,3170,0
|
|
20230825,145500,201507595,3170,3170,3170,3170,0
|
|
20230825,145400,201507595,3170,3170,3170,3170,0
|
|
20230825,145300,201507595,3170,3170,3170,3170,0
|
|
20230825,145200,201507595,3170,3170,3170,3170,0
|
|
20230825,145100,201507595,3170,3170,3170,3170,1
|
|
20230825,145000,201504425,3170,3170,3170,3170,0
|
|
20230825,144900,201504425,3170,3165,3170,3165,2
|
|
20230825,144800,201498090,3155,3155,3155,3155,2959
|
|
20230825,144700,192162445,3155,3155,3155,3155,0
|
|
20230825,144600,192162445,3155,3155,3155,3155,0
|
|
20230825,144500,192162445,3155,3155,3155,3155,1
|
|
20230825,144400,192159290,3150,3150,3150,3150,700
|
|
20230825,144300,189954290,3155,3155,3155,3155,0
|
|
20230825,144200,189954290,3155,3155,3155,3155,0
|
|
20230825,144100,189954290,3155,3155,3155,3155,84
|
|
20230825,144000,189689270,3155,3155,3155,3155,0
|
|
20230825,143900,189689270,3155,3155,3155,3155,0
|
|
20230825,143800,189689270,3155,3155,3155,3155,0
|
|
20230825,143700,189689270,3155,3155,3155,3155,0
|
|
20230825,143600,189689270,3155,3155,3155,3155,145
|
|
20230825,143500,189231795,3155,3155,3155,3155,0
|
|
20230825,143400,189231795,3155,3155,3155,3155,0
|
|
20230825,143300,189231795,3155,3155,3155,3155,0
|
|
20230825,143200,189231795,3155,3155,3155,3155,2
|
|
20230825,143100,189225485,3155,3160,3165,3155,111
|
|
20230825,143000,188874185,3165,3165,3165,3165,0
|
|
20230825,142900,188874185,3165,3165,3165,3165,0
|
|
20230825,142800,188874185,3165,3165,3165,3165,1
|
|
20230825,142700,188871020,3155,3155,3155,3155,0
|
|
20230825,142600,188871020,3155,3155,3155,3155,0
|
|
20230825,142500,188871020,3155,3155,3155,3155,0
|
|
20230825,142400,188871020,3155,3155,3155,3155,0
|
|
20230825,142300,188871020,3155,3160,3160,3155,50
|
|
20230825,142200,188713215,3165,3165,3165,3165,100
|
|
20230825,142100,188396715,3165,3165,3165,3165,101
|
|
20230825,142000,188077050,3165,3165,3165,3165,1
|
|
20230825,141900,188073885,3170,3170,3170,3170,0
|
|
20230825,141800,188073885,3170,3170,3170,3170,0
|
|
20230825,141700,188073885,3170,3170,3170,3170,0
|
|
20230825,141600,188073885,3170,3170,3170,3170,0
|
|
20230825,141500,188073885,3170,3170,3170,3170,1
|
|
20230825,141400,188070715,3170,3170,3170,3170,0
|
|
20230825,141300,188070715,3170,3170,3170,3170,0
|
|
20230825,141200,188070715,3170,3170,3170,3170,174
|
|
20230825,141100,187519135,3170,3170,3170,3170,90
|
|
20230825,141000,187233835,3170,3170,3170,3170,0
|
|
20230825,140900,187233835,3170,3170,3170,3170,0
|
|
20230825,140800,187233835,3170,3170,3170,3170,0
|
|
20230825,140700,187233835,3170,3170,3170,3170,0
|
|
20230825,140600,187233835,3170,3170,3170,3170,0
|
|
20230825,140500,187233835,3170,3170,3170,3170,0
|
|
20230825,140400,187233835,3170,3170,3170,3170,1
|
|
20230825,140300,187230665,3160,3160,3160,3160,0
|
|
20230825,140200,187230665,3160,3160,3160,3160,126
|
|
20230825,140100,186832505,3160,3160,3160,3160,111
|
|
20230825,140000,186481745,3160,3160,3160,3160,0
|
|
20230825,135900,186481745,3160,3160,3160,3160,263
|
|
20230825,135800,185650665,3160,3160,3160,3160,0
|
|
20230825,135700,185650665,3160,3160,3160,3160,0
|
|
20230825,135600,185650665,3160,3160,3160,3160,0
|
|
20230825,135500,185650665,3160,3160,3160,3160,0
|
|
20230825,135400,185650665,3160,3160,3160,3160,0
|
|
20230825,135300,185650665,3160,3165,3165,3160,240
|
|
20230825,135200,184892260,3160,3160,3160,3160,0
|
|
20230825,135100,184892260,3160,3160,3160,3160,0
|
|
20230825,135000,184892260,3160,3160,3160,3160,0
|
|
20230825,134900,184892260,3160,3160,3160,3160,0
|
|
20230825,134800,184892260,3160,3160,3160,3160,0
|
|
20230825,134700,184892260,3160,3160,3160,3160,1100
|
|
20230825,134600,181416260,3170,3175,3175,3170,2
|
|
20230825,134500,181409915,3170,3170,3175,3170,157
|
|
20230825,134400,180912220,3165,3165,3165,3165,2
|
|
20230825,134300,180905890,3165,3165,3170,3165,3
|
|
20230825,134200,180896390,3170,3175,3175,3170,251
|
|
20230825,134100,180099970,3175,3175,3175,3175,100
|
|
20230825,134000,179782470,3175,3175,3175,3175,1
|
|
20230825,133900,179779295,3155,3155,3155,3155,0
|
|
20230825,133800,179779295,3155,3155,3155,3155,0
|
|
20230825,133700,179779295,3155,3155,3155,3155,0
|
|
20230825,133600,179779295,3155,3155,3155,3155,0
|
|
20230825,133500,179779295,3155,3155,3155,3155,1
|
|
20230825,133400,179776140,3160,3160,3160,3160,0
|
|
20230825,133300,179776140,3160,3160,3160,3160,374
|
|
20230825,133200,178594300,3160,3160,3160,3160,0
|
|
20230825,133100,178594300,3160,3160,3160,3160,0
|
|
20230825,133000,178594300,3160,3160,3160,3160,50
|
|
20230825,132900,178436300,3165,3170,3170,3165,890
|
|
20230825,132800,175619335,3180,3180,3180,3180,0
|
|
20230825,132700,175619335,3180,3180,3180,3180,0
|
|
20230825,132600,175619335,3180,3180,3180,3180,1
|
|
20230825,132500,175616155,3165,3180,3180,3165,76
|
|
20230825,132400,175375415,3165,3170,3170,3165,514
|
|
20230825,132300,173748220,3180,3180,3180,3180,500
|
|
20230825,132200,172158220,3180,3175,3180,3165,2114
|
|
20230825,132100,165457810,3170,3170,3170,3170,0
|
|
20230825,132000,165457810,3170,3170,3170,3170,0
|
|
20230825,131900,165457810,3170,3170,3170,3170,0
|
|
20230825,131800,165457810,3170,3175,3175,3170,1042
|
|
20230825,131700,162154650,3175,3175,3175,3175,400
|
|
20230825,131600,160884650,3175,3175,3175,3175,0
|
|
20230825,131500,160884650,3175,3175,3175,3175,0
|
|
20230825,131400,160884650,3175,3175,3175,3175,0
|
|
20230825,131300,160884650,3175,3175,3175,3175,10
|
|
20230825,131200,160852900,3175,3175,3180,3175,1009
|
|
20230825,131100,157649265,3170,3170,3170,3170,500
|
|
20230825,131000,156064265,3170,3170,3175,3170,488
|
|
20230825,130900,154517245,3170,3170,3170,3170,12
|
|
20230825,130800,154479205,3170,3170,3170,3170,412
|
|
20230825,130700,153173165,3170,3170,3170,3170,0
|
|
20230825,130600,153173165,3170,3170,3170,3170,2000
|
|
20230825,130500,146833165,3165,3175,3175,3165,101
|
|
20230825,130400,146513490,3165,3165,3165,3165,0
|
|
20230825,130300,146513490,3165,3165,3165,3165,0
|
|
20230825,130200,146513490,3165,3165,3165,3165,50
|
|
20230825,130100,146355240,3170,3170,3170,3170,399
|
|
20230825,130000,145090410,3170,3170,3170,3170,0
|
|
20230825,125900,145090410,3170,3170,3170,3170,0
|
|
20230825,125800,145090410,3170,3170,3170,3170,351
|
|
20230825,125700,143977740,3170,3170,3170,3170,135
|
|
20230825,125600,143549790,3170,3170,3170,3170,100
|
|
20230825,125500,143232790,3165,3165,3165,3165,0
|
|
20230825,125400,143232790,3165,3165,3165,3165,200
|
|
20230825,125300,142599790,3160,3160,3160,3160,0
|
|
20230825,125200,142599790,3160,3160,3160,3160,0
|
|
20230825,125100,142599790,3160,3160,3160,3160,0
|
|
20230825,125000,142599790,3160,3165,3165,3160,501
|
|
20230825,124900,141016605,3165,3165,3165,3165,0
|
|
20230825,124800,141016605,3165,3160,3165,3160,510
|
|
20230825,124700,139402505,3160,3160,3160,3160,0
|
|
20230825,124600,139402505,3160,3160,3160,3160,0
|
|
20230825,124500,139402505,3160,3160,3160,3160,0
|
|
20230825,124400,139402505,3160,3160,3160,3160,50
|
|
20230825,124300,139244505,3160,3160,3160,3160,0
|
|
20230825,124200,139244505,3160,3160,3160,3160,0
|
|
20230825,124100,139244505,3160,3160,3160,3160,592
|
|
20230825,124000,137373785,3160,3160,3160,3160,300
|
|
20230825,123900,136425785,3160,3160,3160,3160,0
|
|
20230825,123800,136425785,3160,3160,3160,3160,1
|
|
20230825,123700,136422625,3160,3160,3160,3160,2
|
|
20230825,123600,136416305,3165,3165,3165,3165,0
|
|
20230825,123500,136416305,3165,3165,3165,3165,0
|
|
20230825,123400,136416305,3165,3165,3165,3165,210
|
|
20230825,123300,135751655,3160,3160,3160,3160,107
|
|
20230825,123200,135413535,3160,3160,3160,3160,163
|
|
20230825,123100,134898455,3160,3160,3160,3160,92
|
|
20230825,123000,134607735,3160,3160,3160,3160,0
|
|
20230825,122900,134607735,3160,3160,3160,3160,0
|
|
20230825,122800,134607735,3160,3160,3160,3160,0
|
|
20230825,122700,134607735,3160,3160,3160,3160,0
|
|
20230825,122600,134607735,3160,3160,3160,3160,1000
|
|
20230825,122500,131447735,3160,3160,3160,3160,446
|
|
20230825,122400,130038375,3160,3160,3160,3160,3
|
|
20230825,122300,130028895,3160,3160,3160,3160,10
|
|
20230825,122200,129997295,3160,3160,3160,3160,0
|
|
20230825,122100,129997295,3160,3160,3160,3160,0
|
|
20230825,122000,129997295,3160,3160,3160,3160,0
|
|
20230825,121900,129997295,3160,3160,3160,3160,0
|
|
20230825,121800,129997295,3160,3160,3160,3160,0
|
|
20230825,121700,129997295,3160,3160,3160,3160,0
|
|
20230825,121600,129997295,3160,3160,3160,3160,0
|
|
20230825,121500,129997295,3160,3160,3160,3160,1000
|
|
20230825,121400,126837295,3160,3160,3160,3160,3
|
|
20230825,121300,126827815,3160,3165,3165,3160,103
|
|
20230825,121200,126501835,3160,3160,3160,3160,0
|
|
20230825,121100,126501835,3160,3160,3160,3160,0
|
|
20230825,121000,126501835,3160,3160,3160,3160,1
|
|
20230825,120900,126498675,3160,3160,3160,3160,0
|
|
20230825,120800,126498675,3160,3160,3160,3160,130
|
|
20230825,120700,126087875,3150,3150,3150,3150,0
|
|
20230825,120600,126087875,3150,3150,3150,3150,38
|
|
20230825,120500,125968175,3150,3150,3150,3150,0
|
|
20230825,120400,125968175,3150,3150,3150,3150,0
|
|
20230825,120300,125968175,3150,3150,3150,3150,462
|
|
20230825,120200,124512875,3150,3150,3150,3150,0
|
|
20230825,120100,124512875,3150,3155,3155,3150,351
|
|
20230825,120000,123407215,3150,3155,3155,3150,379
|
|
20230825,115900,122213245,3155,3155,3155,3155,0
|
|
20230825,115800,122213245,3155,3155,3155,3155,0
|
|
20230825,115700,122213245,3155,3155,3155,3155,51
|
|
20230825,115600,122052340,3155,3155,3155,3155,11
|
|
20230825,115500,122017635,3160,3160,3160,3160,0
|
|
20230825,115400,122017635,3160,3160,3160,3160,0
|
|
20230825,115300,122017635,3160,3160,3160,3160,1
|
|
20230825,115200,122014475,3150,3150,3150,3150,0
|
|
20230825,115100,122014475,3150,3150,3150,3150,14
|
|
20230825,115000,121970375,3150,3150,3150,3150,0
|
|
20230825,114900,121970375,3150,3150,3150,3150,0
|
|
20230825,114800,121970375,3150,3150,3150,3150,28
|
|
20230825,114700,121882175,3150,3160,3160,3150,2200
|
|
20230825,114600,114949635,3160,3160,3160,3160,30
|
|
20230825,114500,114854835,3160,3160,3160,3160,0
|
|
20230825,114400,114854835,3160,3160,3160,3160,0
|
|
20230825,114300,114854835,3160,3160,3160,3160,0
|
|
20230825,114200,114854835,3160,3160,3160,3160,0
|
|
20230825,114100,114854835,3160,3160,3160,3160,0
|
|
20230825,114000,114854835,3160,3160,3160,3160,0
|
|
20230825,113900,114854835,3160,3160,3160,3160,0
|
|
20230825,113800,114854835,3160,3160,3160,3160,0
|
|
20230825,113700,114854835,3160,3160,3160,3160,0
|
|
20230825,113600,114854835,3160,3160,3160,3160,0
|
|
20230825,113500,114854835,3160,3160,3160,3160,10
|
|
20230825,113400,114823235,3150,3170,3170,3150,579
|
|
20230825,113300,112996575,3170,3170,3170,3170,0
|
|
20230825,113200,112996575,3170,3170,3170,3170,280
|
|
20230825,113100,112108975,3170,3165,3170,3165,2
|
|
20230825,113000,112102640,3155,3155,3155,3155,0
|
|
20230825,112900,112102640,3155,3155,3155,3155,0
|
|
20230825,112800,112102640,3155,3155,3155,3155,0
|
|
20230825,112700,112102640,3155,3155,3155,3155,0
|
|
20230825,112600,112102640,3155,3155,3155,3155,0
|
|
20230825,112500,112102640,3155,3155,3155,3155,0
|
|
20230825,112400,112102640,3155,3155,3155,3155,0
|
|
20230825,112300,112102640,3155,3155,3155,3155,0
|
|
20230825,112200,112102640,3155,3155,3155,3155,715
|
|
20230825,112100,109846815,3160,3160,3160,3160,282
|
|
20230825,112000,108955695,3160,3160,3160,3160,1
|
|
20230825,111900,108952535,3160,3160,3160,3160,0
|
|
20230825,111800,108952535,3160,3160,3160,3160,1
|
|
20230825,111700,108949375,3170,3170,3170,3170,0
|
|
20230825,111600,108949375,3170,3170,3170,3170,0
|
|
20230825,111500,108949375,3170,3170,3170,3170,0
|
|
20230825,111400,108949375,3170,3170,3170,3170,0
|
|
20230825,111300,108949375,3170,3170,3170,3170,0
|
|
20230825,111200,108949375,3170,3170,3170,3170,167
|
|
20230825,111100,108419985,3170,3170,3170,3170,23
|
|
20230825,111000,108347075,3170,3170,3170,3170,0
|
|
20230825,110900,108347075,3170,3170,3170,3170,0
|
|
20230825,110800,108347075,3170,3170,3170,3170,0
|
|
20230825,110700,108347075,3170,3170,3170,3170,3
|
|
20230825,110600,108337565,3160,3160,3160,3160,0
|
|
20230825,110500,108337565,3160,3160,3160,3160,0
|
|
20230825,110400,108337565,3160,3165,3165,3160,833
|
|
20230825,110300,105704785,3165,3165,3165,3165,167
|
|
20230825,110200,105176230,3170,3170,3170,3170,135
|
|
20230825,110100,104748280,3170,3170,3170,3170,0
|
|
20230825,110000,104748280,3170,3170,3170,3170,0
|
|
20230825,105900,104748280,3170,3170,3170,3170,1
|
|
20230825,105800,104745110,3170,3170,3170,3170,0
|
|
20230825,105700,104745110,3170,3170,3170,3170,0
|
|
20230825,105600,104745110,3170,3170,3170,3170,7
|
|
20230825,105500,104722920,3170,3170,3170,3170,0
|
|
20230825,105400,104722920,3170,3170,3170,3170,0
|
|
20230825,105300,104722920,3170,3170,3170,3170,1
|
|
20230825,105200,104719750,3165,3165,3165,3165,0
|
|
20230825,105100,104719750,3165,3165,3165,3165,0
|
|
20230825,105000,104719750,3165,3165,3165,3165,0
|
|
20230825,104900,104719750,3165,3165,3165,3165,439
|
|
20230825,104800,103330315,3160,3160,3160,3160,100
|
|
20230825,104700,103014315,3160,3160,3160,3160,109
|
|
20230825,104600,102669875,3165,3165,3165,3165,0
|
|
20230825,104500,102669875,3165,3165,3165,3165,0
|
|
20230825,104400,102669875,3165,3165,3165,3165,0
|
|
20230825,104300,102669875,3165,3165,3165,3165,0
|
|
20230825,104200,102669875,3165,3165,3165,3165,155
|
|
20230825,104100,102179300,3165,3165,3165,3165,16
|
|
20230825,104000,102128660,3165,3165,3165,3165,1
|
|
20230825,103900,102125495,3160,3160,3160,3160,0
|
|
20230825,103800,102125495,3160,3170,3170,3160,1410
|
|
20230825,103700,97660805,3175,3175,3175,3175,0
|
|
20230825,103600,97660805,3175,3175,3175,3175,0
|
|
20230825,103500,97660805,3175,3175,3175,3175,0
|
|
20230825,103400,97660805,3175,3180,3180,3175,63
|
|
20230825,103300,97460730,3180,3180,3180,3180,0
|
|
20230825,103200,97460730,3180,3175,3180,3175,128
|
|
20230825,103100,97054265,3180,3180,3180,3180,0
|
|
20230825,103000,97054265,3180,3180,3180,3180,0
|
|
20230825,102900,97054265,3180,3180,3180,3180,0
|
|
20230825,102800,97054265,3180,3180,3180,3180,0
|
|
20230825,102700,97054265,3180,3180,3180,3180,150
|
|
20230825,102600,96577265,3180,3180,3180,3180,0
|
|
20230825,102500,96577265,3180,3180,3180,3180,0
|
|
20230825,102400,96577265,3180,3180,3180,3180,325
|
|
20230825,102300,95543765,3180,3180,3180,3180,40
|
|
20230825,102200,95416565,3180,3185,3185,3180,75
|
|
20230825,102100,95177990,3180,3180,3180,3180,0
|
|
20230825,102000,95177990,3180,3180,3180,3180,149
|
|
20230825,101900,94704170,3180,3175,3180,3175,4
|
|
20230825,101800,94691465,3175,3175,3175,3175,3
|
|
20230825,101700,94681940,3175,3180,3180,3175,192
|
|
20230825,101600,94071845,3180,3180,3180,3180,1
|
|
20230825,101500,94068665,3180,3180,3180,3180,840
|
|
20230825,101400,91397465,3175,3170,3175,3170,1545
|
|
20230825,101300,86492650,3160,3160,3160,3160,443
|
|
20230825,101200,85092770,3160,3160,3160,3160,185
|
|
20230825,101100,84508170,3170,3170,3170,3170,0
|
|
20230825,101000,84508170,3170,3165,3170,3160,61
|
|
20230825,100900,84315350,3160,3160,3160,3160,0
|
|
20230825,100800,84315350,3160,3160,3160,3160,0
|
|
20230825,100700,84315350,3160,3170,3170,3160,629
|
|
20230825,100600,82323430,3170,3175,3175,3170,62
|
|
20230825,100500,82126835,3175,3170,3175,3170,173
|
|
20230825,100400,81577665,3175,3175,3175,3175,0
|
|
20230825,100300,81577665,3175,3175,3175,3175,0
|
|
20230825,100200,81577665,3175,3170,3175,3170,200
|
|
20230825,100100,80942715,3175,3175,3175,3175,0
|
|
20230825,100000,80942715,3175,3175,3175,3175,0
|
|
20230825,095900,80942715,3175,3175,3175,3175,0
|
|
20230825,095800,80942715,3175,3175,3175,3175,0
|
|
20230825,095700,80942715,3175,3175,3175,3175,1
|
|
20230825,095600,80939540,3170,3160,3170,3160,55
|
|
20230825,095500,80765290,3160,3160,3160,3160,0
|
|
20230825,095400,80765290,3160,3165,3165,3160,32
|
|
20230825,095300,80664115,3170,3170,3170,3170,0
|
|
20230825,095200,80664115,3170,3170,3170,3170,300
|
|
20230825,095100,79713115,3170,3170,3170,3170,4
|
|
20230825,095000,79700435,3170,3170,3175,3170,328
|
|
20230825,094900,78660665,3170,3160,3175,3160,15
|
|
20230825,094800,78613105,3175,3175,3175,3175,103
|
|
20230825,094700,78286080,3175,3170,3175,3170,879
|
|
20230825,094600,75497545,3170,3165,3170,3165,5
|
|
20230825,094500,75481710,3165,3170,3170,3165,10
|
|
20230825,094400,75450020,3165,3165,3165,3165,597
|
|
20230825,094300,73560515,3165,3165,3165,3165,3
|
|
20230825,094200,73551020,3165,3160,3165,3160,10
|
|
20230825,094100,73519415,3160,3160,3160,3160,1
|
|
20230825,094000,73516255,3145,3150,3150,3145,100
|
|
20230825,093900,73201750,3165,3165,3165,3165,0
|
|
20230825,093800,73201750,3165,3150,3165,3150,2604
|
|
20230825,093700,64980835,3150,3150,3150,3150,0
|
|
20230825,093600,64980835,3150,3150,3150,3150,3
|
|
20230825,093500,64971385,3155,3155,3155,3155,0
|
|
20230825,093400,64971385,3155,3155,3155,3155,7
|
|
20230825,093300,64949300,3160,3150,3160,3150,476
|
|
20230825,093200,63448080,3150,3150,3150,3150,152
|
|
20230825,093100,62969280,3150,3150,3150,3150,472
|
|
20230825,093000,61482480,3150,3145,3150,3145,4
|
|
20230825,092900,61469895,3125,3125,3125,3125,599
|
|
20230825,092800,59598020,3120,3120,3120,3120,0
|
|
20230825,092700,59598020,3120,3120,3120,3120,0
|
|
20230825,092600,59598020,3120,3145,3145,3120,1000
|
|
20230825,092500,56460285,3160,3160,3160,3160,0
|
|
20230825,092400,56460285,3160,3160,3160,3160,0
|
|
20230825,092300,56460285,3160,3165,3165,3145,606
|
|
20230825,092200,54549010,3160,3155,3165,3155,204
|
|
20230825,092100,53904915,3150,3135,3150,3135,2766
|
|
20230825,092000,45207260,3130,3130,3130,3130,0
|
|
20230825,091900,45207260,3130,3125,3130,3125,13
|
|
20230825,091800,45166580,3125,3125,3125,3125,101
|
|
20230825,091700,44850955,3125,3125,3125,3125,0
|
|
20230825,091600,44850955,3125,3125,3125,3125,10
|
|
20230825,091500,44819705,3125,3130,3130,3120,514
|
|
20230825,091400,43213455,3135,3135,3135,3135,106
|
|
20230825,091300,42881145,3130,3100,3130,3100,5983
|
|
20230825,091200,24187955,3115,3115,3115,3115,335
|
|
20230825,091100,23144430,3120,3120,3120,3120,0
|
|
20230825,091000,23144430,3120,3110,3120,3110,1036
|
|
20230825,090900,19912640,3100,3100,3100,3100,1
|
|
20230825,090800,19909540,3090,3090,3090,3090,80
|
|
20230825,090700,19662340,3110,3110,3110,3110,10
|
|
20230825,090600,19631240,3110,3110,3110,3110,4
|
|
20230825,090500,19618800,3110,3100,3110,3100,44
|
|
20230825,090400,19482390,3085,3085,3085,3085,643
|
|
20230825,090300,17498735,3070,3080,3080,3070,100
|
|
20230825,090200,17191085,3085,3080,3085,3080,744
|
|
20230825,090100,14899560,3080,3080,3080,3080,30
|
|
20230825,090000,14807160,3085,3090,3090,3080,4699
|