675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,201200,1020157330,5250,5250,5250,5250,2895
|
|
20230825,201100,1020157330,5250,5250,5250,5250,0
|
|
20230825,201000,1020157330,5250,5250,5250,5250,0
|
|
20230825,200900,1020157330,5250,5250,5250,5250,0
|
|
20230825,200800,1020157330,5250,5250,5250,5250,0
|
|
20230825,200700,1020157330,5250,5250,5250,5250,0
|
|
20230825,200600,1020157330,5250,5250,5250,5250,0
|
|
20230825,200500,1020157330,5250,5250,5250,5250,0
|
|
20230825,200400,1020157330,5250,5250,5250,5250,0
|
|
20230825,200300,1020157330,5250,5250,5250,5250,0
|
|
20230825,200200,1020157330,5250,5250,5250,5250,0
|
|
20230825,200100,1020157330,5250,5250,5250,5250,0
|
|
20230825,200000,1020157330,5250,5250,5250,5250,0
|
|
20230825,195900,1020157330,5250,5250,5250,5250,0
|
|
20230825,195800,1020157330,5250,5250,5250,5250,0
|
|
20230825,195700,1020157330,5250,5250,5250,5250,0
|
|
20230825,195600,1020157330,5250,5250,5250,5250,0
|
|
20230825,195500,1020157330,5250,5250,5250,5250,0
|
|
20230825,195400,1020157330,5250,5250,5250,5250,0
|
|
20230825,195300,1020157330,5250,5250,5250,5250,0
|
|
20230825,195200,1020157330,5250,5250,5250,5250,0
|
|
20230825,195100,1020157330,5250,5250,5250,5250,0
|
|
20230825,195000,1020157330,5250,5250,5250,5250,0
|
|
20230825,194900,1020157330,5250,5250,5250,5250,0
|
|
20230825,194800,1020157330,5250,5250,5250,5250,0
|
|
20230825,194700,1020157330,5250,5250,5250,5250,0
|
|
20230825,194600,1020157330,5250,5250,5250,5250,0
|
|
20230825,194500,1020157330,5250,5250,5250,5250,0
|
|
20230825,194400,1020157330,5250,5250,5250,5250,0
|
|
20230825,194300,1020157330,5250,5250,5250,5250,0
|
|
20230825,194200,1020157330,5250,5250,5250,5250,2895
|
|
20230825,194100,1020157330,5250,5250,5250,5250,0
|
|
20230825,194000,1020157330,5250,5250,5250,5250,0
|
|
20230825,193900,1020157330,5250,5250,5250,5250,0
|
|
20230825,193800,1020157330,5250,5250,5250,5250,0
|
|
20230825,193700,1020157330,5250,5250,5250,5250,0
|
|
20230825,193600,1020157330,5250,5250,5250,5250,0
|
|
20230825,193500,1020157330,5250,5250,5250,5250,0
|
|
20230825,193400,1020157330,5250,5250,5250,5250,0
|
|
20230825,193300,1020157330,5250,5250,5250,5250,0
|
|
20230825,193200,1020157330,5250,5250,5250,5250,0
|
|
20230825,193100,1020157330,5250,5250,5250,5250,0
|
|
20230825,193000,1020157330,5250,5250,5250,5250,0
|
|
20230825,192900,1020157330,5250,5250,5250,5250,0
|
|
20230825,192800,1020157330,5250,5250,5250,5250,0
|
|
20230825,192700,1020157330,5250,5250,5250,5250,0
|
|
20230825,192600,1020157330,5250,5250,5250,5250,0
|
|
20230825,192500,1020157330,5250,5250,5250,5250,0
|
|
20230825,192400,1020157330,5250,5250,5250,5250,0
|
|
20230825,192300,1020157330,5250,5250,5250,5250,0
|
|
20230825,192200,1020157330,5250,5250,5250,5250,0
|
|
20230825,192100,1020157330,5250,5250,5250,5250,0
|
|
20230825,192000,1020157330,5250,5250,5250,5250,0
|
|
20230825,191900,1020157330,5250,5250,5250,5250,0
|
|
20230825,191800,1020157330,5250,5250,5250,5250,0
|
|
20230825,191700,1020157330,5250,5250,5250,5250,0
|
|
20230825,191600,1020157330,5250,5250,5250,5250,0
|
|
20230825,191500,1020157330,5250,5250,5250,5250,0
|
|
20230825,191400,1020157330,5250,5250,5250,5250,0
|
|
20230825,191300,1020157330,5250,5250,5250,5250,0
|
|
20230825,191200,1020157330,5250,5250,5250,5250,2895
|
|
20230825,191100,1020157330,5250,5250,5250,5250,0
|
|
20230825,191000,1020157330,5250,5250,5250,5250,0
|
|
20230825,190900,1020157330,5250,5250,5250,5250,0
|
|
20230825,190800,1020157330,5250,5250,5250,5250,0
|
|
20230825,190700,1020157330,5250,5250,5250,5250,0
|
|
20230825,190600,1020157330,5250,5250,5250,5250,0
|
|
20230825,190500,1020157330,5250,5250,5250,5250,0
|
|
20230825,190400,1020157330,5250,5250,5250,5250,0
|
|
20230825,190300,1020157330,5250,5250,5250,5250,0
|
|
20230825,190200,1020157330,5250,5250,5250,5250,0
|
|
20230825,190100,1020157330,5250,5250,5250,5250,0
|
|
20230825,190000,1020157330,5250,5250,5250,5250,0
|
|
20230825,185900,1020157330,5250,5250,5250,5250,0
|
|
20230825,185800,1020157330,5250,5250,5250,5250,0
|
|
20230825,185700,1020157330,5250,5250,5250,5250,0
|
|
20230825,185600,1020157330,5250,5250,5250,5250,0
|
|
20230825,185500,1020157330,5250,5250,5250,5250,0
|
|
20230825,185400,1020157330,5250,5250,5250,5250,0
|
|
20230825,185300,1020157330,5250,5250,5250,5250,0
|
|
20230825,185200,1020157330,5250,5250,5250,5250,0
|
|
20230825,185100,1020157330,5250,5250,5250,5250,0
|
|
20230825,185000,1020157330,5250,5250,5250,5250,0
|
|
20230825,184900,1020157330,5250,5250,5250,5250,0
|
|
20230825,184800,1020157330,5250,5250,5250,5250,0
|
|
20230825,184700,1020157330,5250,5250,5250,5250,0
|
|
20230825,184600,1020157330,5250,5250,5250,5250,0
|
|
20230825,184500,1020157330,5250,5250,5250,5250,0
|
|
20230825,184400,1020157330,5250,5250,5250,5250,0
|
|
20230825,184300,1020157330,5250,5250,5250,5250,0
|
|
20230825,184200,1020157330,5250,5250,5250,5250,2895
|
|
20230825,184100,1020157330,5250,5250,5250,5250,0
|
|
20230825,184000,1020157330,5250,5250,5250,5250,0
|
|
20230825,183900,1020157330,5250,5250,5250,5250,0
|
|
20230825,183800,1020157330,5250,5250,5250,5250,0
|
|
20230825,183700,1020157330,5250,5250,5250,5250,0
|
|
20230825,183600,1020157330,5250,5250,5250,5250,0
|
|
20230825,183500,1020157330,5250,5250,5250,5250,0
|
|
20230825,183400,1020157330,5250,5250,5250,5250,0
|
|
20230825,183300,1020157330,5250,5250,5250,5250,0
|
|
20230825,183200,1020157330,5250,5250,5250,5250,0
|
|
20230825,183100,1020157330,5250,5250,5250,5250,0
|
|
20230825,183000,1020157330,5250,5250,5250,5250,0
|
|
20230825,182900,1020157330,5250,5250,5250,5250,0
|
|
20230825,182800,1020157330,5250,5250,5250,5250,0
|
|
20230825,182700,1020157330,5250,5250,5250,5250,0
|
|
20230825,182600,1020157330,5250,5250,5250,5250,0
|
|
20230825,182500,1020157330,5250,5250,5250,5250,0
|
|
20230825,182400,1020157330,5250,5250,5250,5250,0
|
|
20230825,182300,1020157330,5250,5250,5250,5250,0
|
|
20230825,182200,1020157330,5250,5250,5250,5250,0
|
|
20230825,182100,1020157330,5250,5250,5250,5250,0
|
|
20230825,182000,1020157330,5250,5250,5250,5250,0
|
|
20230825,181900,1020157330,5250,5250,5250,5250,0
|
|
20230825,181800,1020157330,5250,5250,5250,5250,0
|
|
20230825,181700,1020157330,5250,5250,5250,5250,0
|
|
20230825,181600,1020157330,5250,5250,5250,5250,0
|
|
20230825,181500,1020157330,5250,5250,5250,5250,0
|
|
20230825,181400,1020157330,5250,5250,5250,5250,0
|
|
20230825,181300,1020157330,5250,5250,5250,5250,0
|
|
20230825,181200,1020157330,5250,5250,5250,5250,2895
|
|
20230825,181100,1020157330,5250,5250,5250,5250,0
|
|
20230825,181000,1020157330,5250,5250,5250,5250,0
|
|
20230825,180900,1020157330,5250,5250,5250,5250,0
|
|
20230825,180800,1020157330,5250,5250,5250,5250,0
|
|
20230825,180700,1020157330,5250,5250,5250,5250,0
|
|
20230825,180600,1020157330,5250,5250,5250,5250,0
|
|
20230825,180500,1020157330,5250,5250,5250,5250,0
|
|
20230825,180400,1020157330,5250,5250,5250,5250,0
|
|
20230825,180300,1020157330,5250,5250,5250,5250,0
|
|
20230825,180200,1020157330,5250,5250,5250,5250,0
|
|
20230825,180100,1020157330,5250,5250,5250,5250,0
|
|
20230825,180000,1020157330,5250,5250,5250,5250,0
|
|
20230825,175900,1020157330,5250,5250,5250,5250,0
|
|
20230825,175800,1020157330,5250,5250,5250,5250,0
|
|
20230825,175700,1020157330,5250,5250,5250,5250,0
|
|
20230825,175600,1020157330,5250,5250,5250,5250,0
|
|
20230825,175500,1020157330,5250,5250,5250,5250,0
|
|
20230825,175400,1020157330,5250,5250,5250,5250,0
|
|
20230825,175300,1020157330,5250,5250,5250,5250,0
|
|
20230825,175200,1020157330,5250,5250,5250,5250,0
|
|
20230825,175100,1020157330,5250,5250,5250,5250,0
|
|
20230825,175000,1020157330,5250,5250,5250,5250,0
|
|
20230825,174900,1020157330,5250,5250,5250,5250,0
|
|
20230825,174800,1020157330,5250,5250,5250,5250,0
|
|
20230825,174700,1020157330,5250,5250,5250,5250,0
|
|
20230825,174600,1020157330,5250,5250,5250,5250,0
|
|
20230825,174500,1020157330,5250,5250,5250,5250,0
|
|
20230825,174400,1020157330,5250,5250,5250,5250,0
|
|
20230825,174300,1020157330,5250,5250,5250,5250,0
|
|
20230825,174200,1020157330,5250,5250,5250,5250,2895
|
|
20230825,174100,1020157330,5250,5250,5250,5250,0
|
|
20230825,174000,1020157330,5250,5250,5250,5250,0
|
|
20230825,173900,1020157330,5250,5250,5250,5250,0
|
|
20230825,173800,1020157330,5250,5250,5250,5250,0
|
|
20230825,173700,1020157330,5250,5250,5250,5250,0
|
|
20230825,173600,1020157330,5250,5250,5250,5250,0
|
|
20230825,173500,1020157330,5250,5250,5250,5250,0
|
|
20230825,173400,1020157330,5250,5250,5250,5250,0
|
|
20230825,173300,1020157330,5250,5250,5250,5250,0
|
|
20230825,173200,1020157330,5250,5250,5250,5250,0
|
|
20230825,173100,1020157330,5250,5250,5250,5250,0
|
|
20230825,173000,1020157330,5250,5250,5250,5250,0
|
|
20230825,172900,1020157330,5250,5250,5250,5250,0
|
|
20230825,172800,1020157330,5250,5250,5250,5250,0
|
|
20230825,172700,1020157330,5250,5250,5250,5250,0
|
|
20230825,172600,1020157330,5250,5250,5250,5250,0
|
|
20230825,172500,1020157330,5250,5250,5250,5250,0
|
|
20230825,172400,1020157330,5250,5250,5250,5250,0
|
|
20230825,172300,1020157330,5250,5250,5250,5250,0
|
|
20230825,172200,1020157330,5250,5250,5250,5250,0
|
|
20230825,172100,1020157330,5250,5250,5250,5250,0
|
|
20230825,172000,1020157330,5250,5250,5250,5250,0
|
|
20230825,171900,1020157330,5250,5250,5250,5250,0
|
|
20230825,171800,1020157330,5250,5250,5250,5250,0
|
|
20230825,171700,1020157330,5250,5250,5250,5250,0
|
|
20230825,171600,1020157330,5250,5250,5250,5250,0
|
|
20230825,171500,1020157330,5250,5250,5250,5250,0
|
|
20230825,171400,1020157330,5250,5250,5250,5250,0
|
|
20230825,171300,1020157330,5250,5250,5250,5250,0
|
|
20230825,171200,1020157330,5250,5250,5250,5250,2895
|
|
20230825,171100,1020157330,5250,5250,5250,5250,0
|
|
20230825,171000,1020157330,5250,5250,5250,5250,0
|
|
20230825,170900,1020157330,5250,5250,5250,5250,0
|
|
20230825,170800,1020157330,5250,5250,5250,5250,0
|
|
20230825,170700,1020157330,5250,5250,5250,5250,0
|
|
20230825,170600,1020157330,5250,5250,5250,5250,0
|
|
20230825,170500,1020157330,5250,5250,5250,5250,0
|
|
20230825,170400,1020157330,5250,5250,5250,5250,0
|
|
20230825,170300,1020157330,5250,5250,5250,5250,0
|
|
20230825,170200,1020157330,5250,5250,5250,5250,0
|
|
20230825,170100,1020157330,5250,5250,5250,5250,0
|
|
20230825,170000,1020157330,5250,5250,5250,5250,0
|
|
20230825,165900,1020157330,5250,5250,5250,5250,0
|
|
20230825,165800,1020157330,5250,5250,5250,5250,0
|
|
20230825,165700,1020157330,5250,5250,5250,5250,0
|
|
20230825,165600,1020157330,5250,5250,5250,5250,0
|
|
20230825,165500,1020157330,5250,5250,5250,5250,0
|
|
20230825,165400,1020157330,5250,5250,5250,5250,0
|
|
20230825,165300,1020157330,5250,5250,5250,5250,0
|
|
20230825,165200,1020157330,5250,5250,5250,5250,0
|
|
20230825,165100,1020157330,5250,5250,5250,5250,0
|
|
20230825,165000,1020157330,5250,5250,5250,5250,0
|
|
20230825,164900,1020157330,5250,5250,5250,5250,0
|
|
20230825,164800,1020157330,5250,5250,5250,5250,0
|
|
20230825,164700,1020157330,5250,5250,5250,5250,0
|
|
20230825,164600,1020157330,5250,5250,5250,5250,0
|
|
20230825,164500,1020157330,5250,5250,5250,5250,0
|
|
20230825,164400,1020157330,5250,5250,5250,5250,0
|
|
20230825,164300,1020157330,5250,5250,5250,5250,0
|
|
20230825,164200,1020157330,5250,5250,5250,5250,2895
|
|
20230825,164100,1020157330,5250,5250,5250,5250,0
|
|
20230825,164000,1020157330,5250,5250,5250,5250,0
|
|
20230825,163900,1020157330,5250,5250,5250,5250,0
|
|
20230825,163800,1020157330,5250,5250,5250,5250,0
|
|
20230825,163700,1020157330,5250,5250,5250,5250,0
|
|
20230825,163600,1020157330,5250,5250,5250,5250,0
|
|
20230825,163500,1020157330,5250,5250,5250,5250,0
|
|
20230825,163400,1020157330,5250,5250,5250,5250,0
|
|
20230825,163300,1020157330,5250,5250,5250,5250,0
|
|
20230825,163200,1020157330,5250,5250,5250,5250,0
|
|
20230825,163100,1020157330,5250,5250,5250,5250,0
|
|
20230825,163000,1020157330,5250,5250,5250,5250,0
|
|
20230825,162900,1020157330,5250,5250,5250,5250,0
|
|
20230825,162800,1020157330,5250,5250,5250,5250,0
|
|
20230825,162700,1020157330,5250,5250,5250,5250,0
|
|
20230825,162600,1020157330,5250,5250,5250,5250,0
|
|
20230825,162500,1020157330,5250,5250,5250,5250,0
|
|
20230825,162400,1020157330,5250,5250,5250,5250,0
|
|
20230825,162300,1020157330,5250,5250,5250,5250,0
|
|
20230825,162200,1020157330,5250,5250,5250,5250,0
|
|
20230825,162100,1020157330,5250,5250,5250,5250,0
|
|
20230825,162000,1020157330,5250,5250,5250,5250,0
|
|
20230825,161900,1020157330,5250,5250,5250,5250,0
|
|
20230825,161800,1020157330,5250,5250,5250,5250,0
|
|
20230825,161700,1020157330,5250,5250,5250,5250,0
|
|
20230825,161600,1020157330,5250,5250,5250,5250,0
|
|
20230825,161500,1020157330,5250,5250,5250,5250,0
|
|
20230825,161400,1020157330,5250,5250,5250,5250,0
|
|
20230825,161300,1020157330,5250,5250,5250,5250,0
|
|
20230825,161200,1020157330,5250,5250,5250,5250,2895
|
|
20230825,161100,1020157330,5250,5250,5250,5250,0
|
|
20230825,161000,1020157330,5250,5250,5250,5250,0
|
|
20230825,160900,1020157330,5250,5250,5250,5250,0
|
|
20230825,160800,1020157330,5250,5250,5250,5250,0
|
|
20230825,160700,1020157330,5250,5250,5250,5250,0
|
|
20230825,160600,1020157330,5250,5250,5250,5250,0
|
|
20230825,160500,1020157330,5250,5250,5250,5250,0
|
|
20230825,160400,1020157330,5250,5250,5250,5250,0
|
|
20230825,160300,1020157330,5250,5250,5250,5250,0
|
|
20230825,160200,1020157330,5250,5250,5250,5250,0
|
|
20230825,160100,1020157330,5250,5250,5250,5250,0
|
|
20230825,160000,1020157330,5250,5250,5250,5250,0
|
|
20230825,155900,1020157330,5250,5250,5250,5250,0
|
|
20230825,155800,1020157330,5250,5250,5250,5250,0
|
|
20230825,155700,1020157330,5250,5250,5250,5250,0
|
|
20230825,155600,1020157330,5250,5250,5250,5250,0
|
|
20230825,155500,1020157330,5250,5250,5250,5250,0
|
|
20230825,155400,1020157330,5250,5250,5250,5250,0
|
|
20230825,155300,1020157330,5250,5250,5250,5250,0
|
|
20230825,155200,1020157330,5250,5250,5250,5250,0
|
|
20230825,155100,1020157330,5250,5250,5250,5250,0
|
|
20230825,155000,1020157330,5250,5250,5250,5250,0
|
|
20230825,154900,1020157330,5250,5250,5250,5250,0
|
|
20230825,154800,1020157330,5250,5250,5250,5250,0
|
|
20230825,154700,1020157330,5250,5250,5250,5250,0
|
|
20230825,154600,1020157330,5250,5250,5250,5250,0
|
|
20230825,154500,1020157330,5250,5250,5250,5250,0
|
|
20230825,154400,1020157330,5250,5250,5250,5250,0
|
|
20230825,154300,1020157330,5250,5250,5250,5250,0
|
|
20230825,154200,1020157330,5250,5250,5250,5250,2895
|
|
20230825,154100,1020157330,5250,5250,5250,5250,0
|
|
20230825,154000,1020157330,5250,5250,5250,5250,0
|
|
20230825,153900,1020157330,5250,5250,5250,5250,0
|
|
20230825,153800,1020157330,5250,5250,5250,5250,0
|
|
20230825,153700,1020157330,5250,5250,5250,5250,0
|
|
20230825,153600,1020157330,5250,5250,5250,5250,0
|
|
20230825,153500,1020157330,5250,5250,5250,5250,0
|
|
20230825,153400,1020157330,5250,5250,5250,5250,0
|
|
20230825,153300,1020157330,5250,5250,5250,5250,0
|
|
20230825,153200,1020157330,5250,5250,5250,5250,0
|
|
20230825,153100,1020157330,5250,5250,5250,5250,0
|
|
20230825,153000,1020157330,5250,5250,5250,5250,2895
|
|
20230825,152900,1004958580,5240,5240,5240,5240,0
|
|
20230825,152800,1004958580,5240,5240,5240,5240,0
|
|
20230825,152700,1004958580,5240,5240,5240,5240,0
|
|
20230825,152600,1004958580,5240,5240,5240,5240,0
|
|
20230825,152500,1004958580,5240,5240,5240,5240,0
|
|
20230825,152400,1004958580,5240,5240,5240,5240,0
|
|
20230825,152300,1004958580,5240,5240,5240,5240,0
|
|
20230825,152200,1004958580,5240,5240,5240,5240,0
|
|
20230825,152100,1004958580,5240,5240,5240,5240,0
|
|
20230825,152000,1004958580,5240,5240,5240,5240,0
|
|
20230825,151900,1004958580,5240,5240,5240,5240,1355
|
|
20230825,151800,997858380,5230,5250,5250,5230,1815
|
|
20230825,151700,988347580,5260,5260,5260,5260,112
|
|
20230825,151600,987758460,5250,5250,5260,5250,245
|
|
20230825,151500,986471520,5250,5250,5250,5250,287
|
|
20230825,151400,984964770,5250,5240,5250,5240,215
|
|
20230825,151300,983836190,5250,5250,5250,5240,704
|
|
20230825,151200,980146190,5240,5240,5240,5240,0
|
|
20230825,151100,980146190,5240,5250,5250,5240,21
|
|
20230825,151000,980036140,5240,5240,5240,5240,232
|
|
20230825,150900,978820460,5230,5230,5230,5230,46
|
|
20230825,150800,978579880,5230,5240,5240,5230,302
|
|
20230825,150700,976997900,5240,5240,5240,5230,861
|
|
20230825,150600,972493860,5240,5240,5250,5240,976
|
|
20230825,150500,967377810,5240,5240,5240,5240,2
|
|
20230825,150400,967367330,5240,5220,5240,5210,1597
|
|
20230825,150300,959022160,5230,5230,5230,5230,305
|
|
20230825,150200,957427010,5230,5220,5230,5220,165
|
|
20230825,150100,956565700,5230,5230,5230,5230,0
|
|
20230825,150000,956565700,5230,5230,5230,5230,1
|
|
20230825,145900,956560470,5210,5210,5210,5210,30
|
|
20230825,145800,956404170,5210,5210,5210,5210,0
|
|
20230825,145700,956404170,5210,5210,5210,5200,487
|
|
20230825,145600,953867950,5210,5210,5210,5200,1493
|
|
20230825,145500,946090920,5200,5210,5210,5200,231
|
|
20230825,145400,944889620,5210,5210,5210,5200,466
|
|
20230825,145300,942462860,5210,5210,5210,5210,1543
|
|
20230825,145200,934423830,5210,5210,5210,5210,306
|
|
20230825,145100,932829570,5210,5210,5210,5210,433
|
|
20230825,145000,930573640,5210,5210,5210,5210,70
|
|
20230825,144900,930208940,5210,5220,5220,5210,803
|
|
20230825,144800,926024310,5220,5220,5220,5220,20
|
|
20230825,144700,925919910,5220,5220,5220,5220,124
|
|
20230825,144600,925272630,5210,5210,5210,5210,75
|
|
20230825,144500,924881880,5210,5210,5210,5210,0
|
|
20230825,144400,924881880,5210,5210,5210,5210,410
|
|
20230825,144300,922745780,5220,5220,5220,5220,6
|
|
20230825,144200,922714460,5210,5210,5210,5210,140
|
|
20230825,144100,921985060,5210,5210,5210,5210,202
|
|
20230825,144000,920932640,5210,5220,5220,5210,347
|
|
20230825,143900,919124170,5220,5220,5220,5220,1002
|
|
20230825,143800,913893730,5220,5220,5220,5220,25
|
|
20230825,143700,913763230,5210,5210,5210,5210,20
|
|
20230825,143600,913659030,5220,5220,5220,5220,181
|
|
20230825,143500,912714210,5210,5220,5220,5210,3869
|
|
20230825,143400,892556350,5210,5210,5210,5210,0
|
|
20230825,143300,892556350,5210,5210,5210,5210,0
|
|
20230825,143200,892556350,5210,5210,5210,5210,35
|
|
20230825,143100,892374000,5210,5210,5210,5210,0
|
|
20230825,143000,892374000,5210,5210,5210,5210,70
|
|
20230825,142900,892009300,5210,5220,5220,5210,386
|
|
20230825,142800,889996580,5220,5220,5220,5220,20
|
|
20230825,142700,889892180,5220,5220,5220,5220,8
|
|
20230825,142600,889850420,5220,5220,5220,5220,532
|
|
20230825,142500,887073380,5220,5220,5220,5220,19
|
|
20230825,142400,886974200,5230,5230,5230,5230,2
|
|
20230825,142300,886963740,5230,5230,5230,5230,14
|
|
20230825,142200,886890520,5240,5240,5240,5240,5
|
|
20230825,142100,886864320,5240,5240,5240,5240,0
|
|
20230825,142000,886864320,5240,5240,5240,5240,183
|
|
20230825,141900,885905400,5240,5240,5240,5240,20
|
|
20230825,141800,885800600,5240,5240,5240,5240,0
|
|
20230825,141700,885800600,5240,5220,5240,5220,718
|
|
20230825,141600,882044880,5220,5220,5220,5220,0
|
|
20230825,141500,882044880,5220,5220,5220,5220,7
|
|
20230825,141400,882008340,5210,5210,5210,5210,60
|
|
20230825,141300,881695740,5210,5210,5210,5210,1
|
|
20230825,141200,881690530,5210,5210,5210,5210,122
|
|
20230825,141100,881054910,5210,5210,5220,5210,366
|
|
20230825,141000,879148020,5240,5210,5240,5210,155
|
|
20230825,140900,878338830,5210,5210,5210,5210,150
|
|
20230825,140800,877557330,5210,5210,5210,5210,160
|
|
20230825,140700,876723730,5210,5210,5210,5210,0
|
|
20230825,140600,876723730,5210,5210,5210,5210,0
|
|
20230825,140500,876723730,5210,5210,5210,5210,200
|
|
20230825,140400,875681730,5220,5220,5220,5220,111
|
|
20230825,140300,875102310,5210,5210,5210,5210,1213
|
|
20230825,140200,868782580,5210,5210,5210,5210,0
|
|
20230825,140100,868782580,5210,5210,5210,5210,0
|
|
20230825,140000,868782580,5210,5210,5210,5210,1
|
|
20230825,135900,868777370,5220,5210,5220,5210,51
|
|
20230825,135800,868511650,5210,5200,5210,5200,1041
|
|
20230825,135700,863091670,5210,5210,5210,5210,1312
|
|
20230825,135600,856256150,5210,5210,5210,5210,1658
|
|
20230825,135500,847617970,5210,5230,5230,5210,3025
|
|
20230825,135400,831821620,5230,5230,5230,5230,0
|
|
20230825,135300,831821620,5230,5230,5230,5230,90
|
|
20230825,135200,831350920,5230,5230,5230,5230,10
|
|
20230825,135100,831298620,5240,5240,5240,5240,17
|
|
20230825,135000,831209540,5240,5240,5240,5240,0
|
|
20230825,134900,831209540,5240,5240,5240,5240,0
|
|
20230825,134800,831209540,5240,5240,5240,5240,0
|
|
20230825,134700,831209540,5240,5240,5240,5240,0
|
|
20230825,134600,831209540,5240,5240,5240,5240,1
|
|
20230825,134500,831204300,5240,5240,5240,5240,16
|
|
20230825,134400,831120460,5240,5240,5240,5240,349
|
|
20230825,134300,829291700,5240,5240,5240,5240,27
|
|
20230825,134200,829150220,5240,5250,5250,5240,51
|
|
20230825,134100,828882480,5250,5250,5250,5250,50
|
|
20230825,134000,828619980,5250,5220,5250,5220,6
|
|
20230825,133900,828588630,5220,5250,5250,5220,3
|
|
20230825,133800,828572910,5250,5250,5250,5250,0
|
|
20230825,133700,828572910,5250,5250,5250,5250,32
|
|
20230825,133600,828404910,5260,5260,5260,5260,0
|
|
20230825,133500,828404910,5260,5230,5270,5230,1030
|
|
20230825,133400,823006600,5230,5230,5230,5230,1
|
|
20230825,133300,823001370,5230,5230,5230,5230,1
|
|
20230825,133200,822996140,5230,5230,5230,5230,0
|
|
20230825,133100,822996140,5230,5230,5230,5230,6
|
|
20230825,133000,822964760,5220,5220,5220,5220,0
|
|
20230825,132900,822964760,5220,5230,5230,5220,130
|
|
20230825,132800,822285020,5230,5230,5230,5230,0
|
|
20230825,132700,822285020,5230,5230,5230,5230,610
|
|
20230825,132600,819094720,5230,5230,5230,5230,20
|
|
20230825,132500,818990120,5230,5230,5230,5230,1
|
|
20230825,132400,818984890,5230,5230,5230,5230,0
|
|
20230825,132300,818984890,5230,5230,5230,5230,259
|
|
20230825,132200,817630320,5230,5230,5230,5230,214
|
|
20230825,132100,816511100,5220,5220,5220,5220,87
|
|
20230825,132000,816056960,5220,5220,5220,5220,0
|
|
20230825,131900,816056960,5220,5230,5230,5220,10
|
|
20230825,131800,816004690,5220,5220,5220,5220,0
|
|
20230825,131700,816004690,5220,5230,5230,5220,103
|
|
20230825,131600,815466720,5230,5230,5230,5230,2
|
|
20230825,131500,815456260,5220,5220,5220,5220,0
|
|
20230825,131400,815456260,5220,5230,5230,5220,245
|
|
20230825,131300,814177270,5220,5230,5230,5220,402
|
|
20230825,131200,812078810,5230,5230,5230,5230,11
|
|
20230825,131100,812021280,5230,5220,5230,5220,119
|
|
20230825,131000,811399910,5230,5230,5230,5230,61
|
|
20230825,130900,811080880,5230,5220,5230,5220,212
|
|
20230825,130800,809974170,5220,5220,5230,5220,287
|
|
20230825,130700,808476020,5230,5230,5230,5230,0
|
|
20230825,130600,808476020,5230,5230,5230,5230,0
|
|
20230825,130500,808476020,5230,5230,5230,5230,1
|
|
20230825,130400,808470790,5230,5230,5230,5230,20
|
|
20230825,130300,808366190,5220,5220,5220,5220,2
|
|
20230825,130200,808355750,5220,5230,5230,5220,126
|
|
20230825,130100,807697770,5220,5220,5220,5220,38
|
|
20230825,130000,807499410,5210,5210,5210,5210,10
|
|
20230825,125900,807447310,5210,5210,5210,5210,3
|
|
20230825,125800,807431680,5220,5220,5220,5220,12
|
|
20230825,125700,807369040,5200,5200,5200,5200,0
|
|
20230825,125600,807369040,5200,5210,5210,5200,4627
|
|
20230825,125500,783271440,5210,5210,5210,5210,299
|
|
20230825,125400,781713650,5220,5220,5220,5210,187
|
|
20230825,125300,780737580,5220,5220,5220,5220,0
|
|
20230825,125200,780737580,5220,5220,5230,5220,411
|
|
20230825,125100,778591960,5220,5220,5220,5210,129
|
|
20230825,125000,777918780,5220,5220,5220,5220,0
|
|
20230825,124900,777918780,5220,5220,5220,5220,152
|
|
20230825,124800,777125340,5220,5220,5220,5220,18
|
|
20230825,124700,777031380,5230,5230,5230,5230,0
|
|
20230825,124600,777031380,5230,5230,5230,5230,79
|
|
20230825,124500,776618210,5230,5240,5240,5230,57
|
|
20230825,124400,776319700,5240,5240,5240,5240,0
|
|
20230825,124300,776319700,5240,5240,5240,5240,6
|
|
20230825,124200,776288260,5240,5220,5240,5220,15
|
|
20230825,124100,776209910,5220,5220,5220,5220,0
|
|
20230825,124000,776209910,5220,5230,5230,5220,69
|
|
20230825,123900,775849230,5230,5220,5230,5220,2
|
|
20230825,123800,775838780,5230,5240,5240,5230,323
|
|
20230825,123700,774147490,5230,5230,5230,5230,0
|
|
20230825,123600,774147490,5230,5240,5240,5230,125
|
|
20230825,123500,773492500,5240,5240,5240,5240,95
|
|
20230825,123400,772994700,5240,5240,5240,5240,25
|
|
20230825,123300,772863700,5220,5220,5220,5220,0
|
|
20230825,123200,772863700,5220,5220,5220,5220,0
|
|
20230825,123100,772863700,5220,5220,5220,5220,6
|
|
20230825,123000,772832380,5220,5220,5220,5220,0
|
|
20230825,122900,772832380,5220,5220,5220,5220,0
|
|
20230825,122800,772832380,5220,5220,5220,5220,0
|
|
20230825,122700,772832380,5220,5220,5220,5220,0
|
|
20230825,122600,772832380,5220,5220,5220,5220,2099
|
|
20230825,122500,761875600,5210,5220,5220,5210,1759
|
|
20230825,122400,752708620,5220,5220,5220,5220,324
|
|
20230825,122300,751017340,5210,5210,5210,5210,3
|
|
20230825,122200,751001710,5210,5210,5210,5210,716
|
|
20230825,122100,747271350,5210,5220,5220,5210,61
|
|
20230825,122000,746953430,5220,5220,5220,5220,0
|
|
20230825,121900,746953430,5220,5220,5220,5220,1
|
|
20230825,121800,746948210,5220,5240,5240,5220,50
|
|
20230825,121700,746687190,5240,5240,5240,5240,2
|
|
20230825,121600,746676710,5240,5210,5240,5210,101
|
|
20230825,121500,746150470,5210,5240,5240,5210,2
|
|
20230825,121400,746140020,5210,5230,5230,5210,66
|
|
20230825,121300,745796140,5230,5230,5230,5230,10
|
|
20230825,121200,745743840,5230,5240,5240,5230,3
|
|
20230825,121100,745728140,5210,5230,5230,5210,95
|
|
20230825,121000,745231460,5230,5200,5230,5200,110
|
|
20230825,120900,744656560,5200,5230,5230,5200,6719
|
|
20230825,120800,709640640,5220,5220,5220,5220,1104
|
|
20230825,120700,703877760,5240,5240,5240,5240,350
|
|
20230825,120600,702043760,5240,5240,5240,5240,0
|
|
20230825,120500,702043760,5240,5240,5240,5240,20
|
|
20230825,120400,701938960,5230,5240,5240,5230,21
|
|
20230825,120300,701829120,5240,5240,5240,5240,180
|
|
20230825,120200,700885920,5240,5240,5240,5240,0
|
|
20230825,120100,700885920,5240,5240,5240,5240,30
|
|
20230825,120000,700728720,5240,5240,5240,5240,254
|
|
20230825,115900,699397760,5220,5220,5220,5220,50
|
|
20230825,115800,699136760,5220,5220,5220,5220,82
|
|
20230825,115700,698708720,5240,5240,5240,5240,20
|
|
20230825,115600,698603920,5240,5240,5240,5240,3
|
|
20230825,115500,698588200,5220,5220,5220,5220,0
|
|
20230825,115400,698588200,5220,5230,5230,5220,160
|
|
20230825,115300,697752900,5250,5250,5250,5250,521
|
|
20230825,115200,695017650,5220,5230,5230,5220,3518
|
|
20230825,115100,676652680,5220,5240,5240,5220,2748
|
|
20230825,115000,662305840,5230,5280,5280,5230,10766
|
|
20230825,114900,605836650,5280,5280,5280,5280,1
|
|
20230825,114800,605831370,5280,5280,5280,5280,218
|
|
20230825,114700,604680330,5280,5280,5280,5280,13
|
|
20230825,114600,604611690,5280,5280,5280,5280,0
|
|
20230825,114500,604611690,5280,5290,5290,5280,504
|
|
20230825,114400,601947860,5300,5300,5300,5300,0
|
|
20230825,114300,601947860,5300,5300,5300,5300,79
|
|
20230825,114200,601529160,5300,5300,5300,5300,13
|
|
20230825,114100,601460260,5300,5290,5300,5290,231
|
|
20230825,114000,600237260,5290,5290,5300,5290,14
|
|
20230825,113900,600163190,5290,5300,5300,5290,29
|
|
20230825,113800,600009650,5280,5280,5280,5280,9
|
|
20230825,113700,599962130,5290,5290,5300,5290,571
|
|
20230825,113600,596937040,5300,5280,5300,5280,158
|
|
20230825,113500,596102740,5280,5280,5280,5280,517
|
|
20230825,113400,593372980,5280,5280,5280,5280,493
|
|
20230825,113300,590769940,5270,5270,5270,5270,0
|
|
20230825,113200,590769940,5270,5270,5270,5270,446
|
|
20230825,113100,588419520,5270,5270,5270,5270,2
|
|
20230825,113000,588408980,5260,5260,5260,5260,101
|
|
20230825,112900,587877720,5260,5270,5270,5260,678
|
|
20230825,112800,584307660,5270,5270,5270,5270,140
|
|
20230825,112700,583569860,5280,5280,5280,5280,4
|
|
20230825,112600,583548740,5280,5270,5280,5270,3
|
|
20230825,112500,583532910,5280,5280,5280,5280,0
|
|
20230825,112400,583532910,5280,5280,5280,5280,10
|
|
20230825,112300,583480110,5280,5280,5280,5280,0
|
|
20230825,112200,583480110,5280,5280,5280,5280,126
|
|
20230825,112100,582814830,5280,5280,5280,5280,41
|
|
20230825,112000,582598350,5270,5290,5290,5270,275
|
|
20230825,111900,581146000,5300,5300,5300,5290,136
|
|
20230825,111800,580425690,5290,5290,5290,5270,858
|
|
20230825,111700,575896820,5300,5280,5300,5270,401
|
|
20230825,111600,573779560,5300,5300,5300,5300,1
|
|
20230825,111500,573774260,5280,5290,5290,5280,114
|
|
20230825,111400,573171350,5290,5290,5290,5290,127
|
|
20230825,111300,572499520,5290,5290,5290,5290,175
|
|
20230825,111200,571573770,5290,5290,5290,5290,0
|
|
20230825,111100,571573770,5290,5290,5290,5290,4
|
|
20230825,111000,571552610,5290,5290,5290,5290,259
|
|
20230825,110900,570182500,5300,5300,5300,5300,12
|
|
20230825,110800,570118900,5300,5300,5300,5300,0
|
|
20230825,110700,570118900,5300,5280,5300,5280,100
|
|
20230825,110600,569590740,5300,5300,5300,5300,0
|
|
20230825,110500,569590740,5300,5280,5300,5280,343
|
|
20230825,110400,567778840,5280,5290,5300,5280,591
|
|
20230825,110300,564652860,5300,5300,5300,5300,901
|
|
20230825,110200,559877560,5290,5300,5300,5290,2
|
|
20230825,110100,559866970,5300,5300,5300,5300,5
|
|
20230825,110000,559840470,5280,5280,5280,5280,6
|
|
20230825,105900,559808790,5300,5280,5300,5280,1395
|
|
20230825,105800,552423670,5280,5300,5300,5280,854
|
|
20230825,105700,547900030,5280,5280,5280,5280,235
|
|
20230825,105600,546659230,5300,5300,5300,5300,20
|
|
20230825,105500,546553230,5310,5310,5310,5310,1
|
|
20230825,105400,546547920,5310,5300,5310,5300,251
|
|
20230825,105300,545217610,5280,5280,5280,5280,341
|
|
20230825,105200,543417130,5280,5300,5300,5280,1878
|
|
20230825,105100,533464730,5300,5290,5300,5290,300
|
|
20230825,105000,531876730,5280,5280,5280,5280,10
|
|
20230825,104900,531823930,5280,5280,5280,5280,266
|
|
20230825,104800,530419450,5270,5270,5270,5270,8
|
|
20230825,104700,530377290,5270,5270,5280,5270,1580
|
|
20230825,104600,522050590,5280,5280,5280,5280,5
|
|
20230825,104500,522024190,5280,5280,5280,5280,60
|
|
20230825,104400,521707390,5270,5270,5270,5270,0
|
|
20230825,104300,521707390,5270,5270,5270,5270,1
|
|
20230825,104200,521702120,5270,5270,5270,5270,66
|
|
20230825,104100,521354300,5280,5280,5280,5280,1
|
|
20230825,104000,521349020,5270,5270,5280,5270,34
|
|
20230825,103900,521169820,5280,5280,5280,5280,0
|
|
20230825,103800,521169820,5280,5280,5280,5280,1
|
|
20230825,103700,521164540,5270,5270,5270,5270,2
|
|
20230825,103600,521154000,5270,5280,5280,5270,4
|
|
20230825,103500,521132890,5280,5280,5280,5280,23
|
|
20230825,103400,521011450,5270,5270,5270,5270,8
|
|
20230825,103300,520969290,5270,5270,5270,5270,15
|
|
20230825,103200,520890240,5270,5270,5270,5260,246
|
|
20230825,103100,519594860,5270,5270,5270,5270,1
|
|
20230825,103000,519589590,5270,5280,5280,5260,19
|
|
20230825,102900,519489460,5260,5260,5260,5260,6
|
|
20230825,102800,519457900,5260,5260,5260,5260,180
|
|
20230825,102700,518511100,5270,5270,5270,5270,150
|
|
20230825,102600,517720600,5260,5260,5260,5260,109
|
|
20230825,102500,517147260,5260,5270,5270,5260,45
|
|
20230825,102400,516910510,5260,5260,5260,5260,0
|
|
20230825,102300,516910510,5260,5260,5260,5260,19
|
|
20230825,102200,516810570,5280,5260,5280,5250,772
|
|
20230825,102100,512753650,5250,5300,5300,5250,689
|
|
20230825,102000,509118170,5300,5300,5300,5300,1219
|
|
20230825,101900,502657470,5300,5300,5300,5300,5
|
|
20230825,101800,502630970,5300,5300,5300,5290,89
|
|
20230825,101700,502159370,5300,5290,5300,5290,357
|
|
20230825,101600,500268340,5290,5280,5290,5280,1964
|
|
20230825,101500,489897690,5270,5260,5270,5260,1293
|
|
20230825,101400,483084070,5250,5260,5260,5250,52
|
|
20230825,101300,482810570,5250,5250,5250,5250,5
|
|
20230825,101200,482784320,5250,5240,5250,5240,653
|
|
20230825,101100,479356170,5250,5260,5260,5250,2009
|
|
20230825,101000,468805620,5280,5270,5280,5260,13
|
|
20230825,100900,468737010,5270,5270,5270,5270,291
|
|
20230825,100800,467203440,5270,5270,5270,5270,494
|
|
20230825,100700,464600060,5250,5240,5280,5240,890
|
|
20230825,100600,459926100,5280,5280,5280,5250,15
|
|
20230825,100500,459847290,5250,5250,5250,5250,227
|
|
20230825,100400,458655540,5240,5240,5240,5240,193
|
|
20230825,100300,457644220,5240,5240,5240,5240,539
|
|
20230825,100200,454819860,5230,5240,5240,5230,5180
|
|
20230825,100100,427716650,5230,5240,5240,5230,1148
|
|
20230825,100000,421707240,5260,5260,5270,5260,3701
|
|
20230825,095900,402203750,5270,5240,5270,5240,2124
|
|
20230825,095800,391071420,5240,5240,5240,5240,2
|
|
20230825,095700,391060940,5250,5280,5280,5250,121
|
|
20230825,095600,390425070,5260,5250,5260,5250,1031
|
|
20230825,095500,385003660,5250,5250,5250,5250,150
|
|
20230825,095400,384216160,5240,5240,5240,5240,384
|
|
20230825,095300,382204000,5240,5240,5240,5240,62
|
|
20230825,095200,381879120,5220,5240,5240,5220,2273
|
|
20230825,095100,369991990,5240,5240,5240,5240,120
|
|
20230825,095000,369363190,5230,5240,5240,5230,740
|
|
20230825,094900,365492020,5240,5240,5240,5240,1038
|
|
20230825,094800,360052900,5240,5230,5240,5230,1550
|
|
20230825,094700,351942400,5240,5240,5240,5240,1502
|
|
20230825,094600,344071920,5240,5240,5240,5240,111
|
|
20230825,094500,343490280,5240,5240,5240,5240,128
|
|
20230825,094400,342819560,5240,5240,5250,5240,42
|
|
20230825,094300,342599470,5230,5240,5240,5230,1222
|
|
20230825,094200,336202450,5240,5240,5250,5240,886
|
|
20230825,094100,331556940,5240,5240,5260,5240,1415
|
|
20230825,094000,324140440,5240,5250,5250,5240,1250
|
|
20230825,093900,317588950,5240,5250,5250,5240,575
|
|
20230825,093800,314570500,5240,5250,5250,5240,295
|
|
20230825,093700,313023240,5250,5250,5250,5250,253
|
|
20230825,093600,311694990,5250,5260,5260,5240,179
|
|
20230825,093500,310756670,5260,5240,5260,5230,2878
|
|
20230825,093400,295693390,5260,5260,5260,5260,492
|
|
20230825,093300,293105470,5260,5260,5260,5240,588
|
|
20230825,093200,290017240,5260,5260,5260,5260,422
|
|
20230825,093100,287797520,5260,5240,5260,5240,1600
|
|
20230825,093000,279413400,5240,5250,5250,5240,402
|
|
20230825,092900,277304900,5250,5270,5270,5250,4167
|
|
20230825,092800,255394790,5260,5290,5290,5260,462
|
|
20230825,092700,252959900,5290,5270,5290,5270,11
|
|
20230825,092600,252901810,5270,5290,5290,5270,17
|
|
20230825,092500,252811920,5260,5280,5280,5260,2772
|
|
20230825,092400,238210050,5280,5280,5290,5280,3063
|
|
20230825,092300,222037200,5300,5290,5300,5280,273
|
|
20230825,092200,220592880,5290,5310,5310,5290,1151
|
|
20230825,092100,214490520,5330,5330,5330,5320,1122
|
|
20230825,092000,208521190,5320,5300,5320,5300,118
|
|
20230825,091900,207895610,5300,5360,5360,5300,5150
|
|
20230825,091800,180300130,5360,5280,5360,5280,1712
|
|
20230825,091700,171186860,5300,5280,5300,5270,2236
|
|
20230825,091600,159365420,5300,5300,5310,5300,639
|
|
20230825,091500,155977880,5300,5300,5300,5300,773
|
|
20230825,091400,151880980,5300,5300,5300,5300,762
|
|
20230825,091300,147842380,5270,5300,5300,5270,216
|
|
20230825,091200,146699170,5270,5270,5300,5260,3337
|
|
20230825,091100,129114830,5270,5300,5300,5270,1037
|
|
20230825,091000,123649700,5270,5280,5290,5270,4539
|
|
20230825,090900,99672810,5280,5300,5300,5280,2308
|
|
20230825,090800,87454400,5300,5320,5320,5300,1819
|
|
20230825,090700,77795770,5340,5340,5340,5300,1704
|
|
20230825,090600,68756430,5350,5320,5350,5310,1283
|
|
20230825,090500,61908050,5300,5270,5300,5270,442
|
|
20230825,090400,59575170,5250,5250,5280,5250,1670
|
|
20230825,090300,50790580,5250,5240,5250,5240,538
|
|
20230825,090200,47969430,5240,5250,5270,5240,498
|
|
20230825,090100,45359810,5240,5250,5250,5200,3491
|
|
20230825,090000,27097650,5250,5300,5320,5250,5043
|