607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,190400,550782040,3145,3145,3145,3145,1685
|
|
20230825,190300,550782040,3145,3145,3145,3145,0
|
|
20230825,190200,550782040,3145,3145,3145,3145,0
|
|
20230825,190100,550782040,3145,3145,3145,3145,0
|
|
20230825,190000,550782040,3145,3145,3145,3145,0
|
|
20230825,185900,550782040,3145,3145,3145,3145,0
|
|
20230825,185800,550782040,3145,3145,3145,3145,0
|
|
20230825,185700,550782040,3145,3145,3145,3145,0
|
|
20230825,185600,550782040,3145,3145,3145,3145,0
|
|
20230825,185500,550782040,3145,3145,3145,3145,0
|
|
20230825,185400,550782040,3145,3145,3145,3145,0
|
|
20230825,185300,550782040,3145,3145,3145,3145,0
|
|
20230825,185200,550782040,3145,3145,3145,3145,0
|
|
20230825,185100,550782040,3145,3145,3145,3145,0
|
|
20230825,185000,550782040,3145,3145,3145,3145,0
|
|
20230825,184900,550782040,3145,3145,3145,3145,0
|
|
20230825,184800,550782040,3145,3145,3145,3145,0
|
|
20230825,184700,550782040,3145,3145,3145,3145,0
|
|
20230825,184600,550782040,3145,3145,3145,3145,0
|
|
20230825,184500,550782040,3145,3145,3145,3145,0
|
|
20230825,184400,550782040,3145,3145,3145,3145,0
|
|
20230825,184300,550782040,3145,3145,3145,3145,0
|
|
20230825,184200,550782040,3145,3145,3145,3145,0
|
|
20230825,184100,550782040,3145,3145,3145,3145,0
|
|
20230825,184000,550782040,3145,3145,3145,3145,0
|
|
20230825,183900,550782040,3145,3145,3145,3145,0
|
|
20230825,183800,550782040,3145,3145,3145,3145,0
|
|
20230825,183700,550782040,3145,3145,3145,3145,0
|
|
20230825,183600,550782040,3145,3145,3145,3145,0
|
|
20230825,183500,550782040,3145,3145,3145,3145,0
|
|
20230825,183400,550782040,3145,3145,3145,3145,1685
|
|
20230825,183300,550782040,3145,3145,3145,3145,0
|
|
20230825,183200,550782040,3145,3145,3145,3145,0
|
|
20230825,183100,550782040,3145,3145,3145,3145,0
|
|
20230825,183000,550782040,3145,3145,3145,3145,0
|
|
20230825,182900,550782040,3145,3145,3145,3145,0
|
|
20230825,182800,550782040,3145,3145,3145,3145,0
|
|
20230825,182700,550782040,3145,3145,3145,3145,0
|
|
20230825,182600,550782040,3145,3145,3145,3145,0
|
|
20230825,182500,550782040,3145,3145,3145,3145,0
|
|
20230825,182400,550782040,3145,3145,3145,3145,0
|
|
20230825,182300,550782040,3145,3145,3145,3145,0
|
|
20230825,182200,550782040,3145,3145,3145,3145,0
|
|
20230825,182100,550782040,3145,3145,3145,3145,0
|
|
20230825,182000,550782040,3145,3145,3145,3145,0
|
|
20230825,181900,550782040,3145,3145,3145,3145,0
|
|
20230825,181800,550782040,3145,3145,3145,3145,0
|
|
20230825,181700,550782040,3145,3145,3145,3145,0
|
|
20230825,181600,550782040,3145,3145,3145,3145,0
|
|
20230825,181500,550782040,3145,3145,3145,3145,0
|
|
20230825,181400,550782040,3145,3145,3145,3145,0
|
|
20230825,181300,550782040,3145,3145,3145,3145,0
|
|
20230825,181200,550782040,3145,3145,3145,3145,0
|
|
20230825,181100,550782040,3145,3145,3145,3145,0
|
|
20230825,181000,550782040,3145,3145,3145,3145,0
|
|
20230825,180900,550782040,3145,3145,3145,3145,0
|
|
20230825,180800,550782040,3145,3145,3145,3145,0
|
|
20230825,180700,550782040,3145,3145,3145,3145,0
|
|
20230825,180600,550782040,3145,3145,3145,3145,0
|
|
20230825,180500,550782040,3145,3145,3145,3145,0
|
|
20230825,180400,550782040,3145,3145,3145,3145,1685
|
|
20230825,180300,550782040,3145,3145,3145,3145,0
|
|
20230825,180200,550782040,3145,3145,3145,3145,0
|
|
20230825,180100,550782040,3145,3145,3145,3145,0
|
|
20230825,180000,550782040,3145,3145,3145,3145,0
|
|
20230825,175900,550782040,3145,3145,3145,3145,0
|
|
20230825,175800,550782040,3145,3145,3145,3145,0
|
|
20230825,175700,550782040,3145,3145,3145,3145,0
|
|
20230825,175600,550782040,3145,3145,3145,3145,0
|
|
20230825,175500,550782040,3145,3145,3145,3145,0
|
|
20230825,175400,550782040,3145,3145,3145,3145,0
|
|
20230825,175300,550782040,3145,3145,3145,3145,0
|
|
20230825,175200,550782040,3145,3145,3145,3145,0
|
|
20230825,175100,550782040,3145,3145,3145,3145,0
|
|
20230825,175000,550782040,3145,3145,3145,3145,0
|
|
20230825,174900,550782040,3145,3145,3145,3145,0
|
|
20230825,174800,550782040,3145,3145,3145,3145,0
|
|
20230825,174700,550782040,3145,3145,3145,3145,0
|
|
20230825,174600,550782040,3145,3145,3145,3145,0
|
|
20230825,174500,550782040,3145,3145,3145,3145,0
|
|
20230825,174400,550782040,3145,3145,3145,3145,0
|
|
20230825,174300,550782040,3145,3145,3145,3145,0
|
|
20230825,174200,550782040,3145,3145,3145,3145,0
|
|
20230825,174100,550782040,3145,3145,3145,3145,0
|
|
20230825,174000,550782040,3145,3145,3145,3145,0
|
|
20230825,173900,550782040,3145,3145,3145,3145,0
|
|
20230825,173800,550782040,3145,3145,3145,3145,0
|
|
20230825,173700,550782040,3145,3145,3145,3145,0
|
|
20230825,173600,550782040,3145,3145,3145,3145,0
|
|
20230825,173500,550782040,3145,3145,3145,3145,0
|
|
20230825,173400,550782040,3145,3145,3145,3145,1685
|
|
20230825,173300,550782040,3145,3145,3145,3145,0
|
|
20230825,173200,550782040,3145,3145,3145,3145,0
|
|
20230825,173100,550782040,3145,3145,3145,3145,0
|
|
20230825,173000,550782040,3145,3145,3145,3145,0
|
|
20230825,172900,550782040,3145,3145,3145,3145,0
|
|
20230825,172800,550782040,3145,3145,3145,3145,0
|
|
20230825,172700,550782040,3145,3145,3145,3145,0
|
|
20230825,172600,550782040,3145,3145,3145,3145,0
|
|
20230825,172500,550782040,3145,3145,3145,3145,0
|
|
20230825,172400,550782040,3145,3145,3145,3145,0
|
|
20230825,172300,550782040,3145,3145,3145,3145,0
|
|
20230825,172200,550782040,3145,3145,3145,3145,0
|
|
20230825,172100,550782040,3145,3145,3145,3145,0
|
|
20230825,172000,550782040,3145,3145,3145,3145,0
|
|
20230825,171900,550782040,3145,3145,3145,3145,0
|
|
20230825,171800,550782040,3145,3145,3145,3145,0
|
|
20230825,171700,550782040,3145,3145,3145,3145,0
|
|
20230825,171600,550782040,3145,3145,3145,3145,0
|
|
20230825,171500,550782040,3145,3145,3145,3145,0
|
|
20230825,171400,550782040,3145,3145,3145,3145,0
|
|
20230825,171300,550782040,3145,3145,3145,3145,0
|
|
20230825,171200,550782040,3145,3145,3145,3145,0
|
|
20230825,171100,550782040,3145,3145,3145,3145,0
|
|
20230825,171000,550782040,3145,3145,3145,3145,0
|
|
20230825,170900,550782040,3145,3145,3145,3145,0
|
|
20230825,170800,550782040,3145,3145,3145,3145,0
|
|
20230825,170700,550782040,3145,3145,3145,3145,0
|
|
20230825,170600,550782040,3145,3145,3145,3145,0
|
|
20230825,170500,550782040,3145,3145,3145,3145,0
|
|
20230825,170400,550782040,3145,3145,3145,3145,1685
|
|
20230825,170300,550782040,3145,3145,3145,3145,0
|
|
20230825,170200,550782040,3145,3145,3145,3145,0
|
|
20230825,170100,550782040,3145,3145,3145,3145,0
|
|
20230825,170000,550782040,3145,3145,3145,3145,0
|
|
20230825,165900,550782040,3145,3145,3145,3145,0
|
|
20230825,165800,550782040,3145,3145,3145,3145,0
|
|
20230825,165700,550782040,3145,3145,3145,3145,0
|
|
20230825,165600,550782040,3145,3145,3145,3145,0
|
|
20230825,165500,550782040,3145,3145,3145,3145,0
|
|
20230825,165400,550782040,3145,3145,3145,3145,0
|
|
20230825,165300,550782040,3145,3145,3145,3145,0
|
|
20230825,165200,550782040,3145,3145,3145,3145,0
|
|
20230825,165100,550782040,3145,3145,3145,3145,0
|
|
20230825,165000,550782040,3145,3145,3145,3145,0
|
|
20230825,164900,550782040,3145,3145,3145,3145,0
|
|
20230825,164800,550782040,3145,3145,3145,3145,0
|
|
20230825,164700,550782040,3145,3145,3145,3145,0
|
|
20230825,164600,550782040,3145,3145,3145,3145,0
|
|
20230825,164500,550782040,3145,3145,3145,3145,0
|
|
20230825,164400,550782040,3145,3145,3145,3145,0
|
|
20230825,164300,550782040,3145,3145,3145,3145,0
|
|
20230825,164200,550782040,3145,3145,3145,3145,0
|
|
20230825,164100,550782040,3145,3145,3145,3145,0
|
|
20230825,164000,550782040,3145,3145,3145,3145,0
|
|
20230825,163900,550782040,3145,3145,3145,3145,0
|
|
20230825,163800,550782040,3145,3145,3145,3145,0
|
|
20230825,163700,550782040,3145,3145,3145,3145,0
|
|
20230825,163600,550782040,3145,3145,3145,3145,0
|
|
20230825,163500,550782040,3145,3145,3145,3145,0
|
|
20230825,163400,550782040,3145,3145,3145,3145,1685
|
|
20230825,163300,550782040,3145,3145,3145,3145,0
|
|
20230825,163200,550782040,3145,3145,3145,3145,0
|
|
20230825,163100,550782040,3145,3145,3145,3145,0
|
|
20230825,163000,550782040,3145,3145,3145,3145,0
|
|
20230825,162900,550782040,3145,3145,3145,3145,0
|
|
20230825,162800,550782040,3145,3145,3145,3145,0
|
|
20230825,162700,550782040,3145,3145,3145,3145,0
|
|
20230825,162600,550782040,3145,3145,3145,3145,0
|
|
20230825,162500,550782040,3145,3145,3145,3145,0
|
|
20230825,162400,550782040,3145,3145,3145,3145,0
|
|
20230825,162300,550782040,3145,3145,3145,3145,0
|
|
20230825,162200,550782040,3145,3145,3145,3145,0
|
|
20230825,162100,550782040,3145,3145,3145,3145,0
|
|
20230825,162000,550782040,3145,3145,3145,3145,0
|
|
20230825,161900,550782040,3145,3145,3145,3145,0
|
|
20230825,161800,550782040,3145,3145,3145,3145,0
|
|
20230825,161700,550782040,3145,3145,3145,3145,0
|
|
20230825,161600,550782040,3145,3145,3145,3145,0
|
|
20230825,161500,550782040,3145,3145,3145,3145,0
|
|
20230825,161400,550782040,3145,3145,3145,3145,0
|
|
20230825,161300,550782040,3145,3145,3145,3145,0
|
|
20230825,161200,550782040,3145,3145,3145,3145,0
|
|
20230825,161100,550782040,3145,3145,3145,3145,0
|
|
20230825,161000,550782040,3145,3145,3145,3145,0
|
|
20230825,160900,550782040,3145,3145,3145,3145,0
|
|
20230825,160800,550782040,3145,3145,3145,3145,0
|
|
20230825,160700,550782040,3145,3145,3145,3145,0
|
|
20230825,160600,550782040,3145,3145,3145,3145,0
|
|
20230825,160500,550782040,3145,3145,3145,3145,0
|
|
20230825,160400,550782040,3145,3145,3145,3145,1685
|
|
20230825,160300,550782040,3145,3145,3145,3145,0
|
|
20230825,160200,550782040,3145,3145,3145,3145,0
|
|
20230825,160100,550782040,3145,3145,3145,3145,0
|
|
20230825,160000,550782040,3145,3145,3145,3145,0
|
|
20230825,155900,550782040,3145,3145,3145,3145,0
|
|
20230825,155800,550782040,3145,3145,3145,3145,0
|
|
20230825,155700,550782040,3145,3145,3145,3145,0
|
|
20230825,155600,550782040,3145,3145,3145,3145,0
|
|
20230825,155500,550782040,3145,3145,3145,3145,0
|
|
20230825,155400,550782040,3145,3145,3145,3145,0
|
|
20230825,155300,550782040,3145,3145,3145,3145,0
|
|
20230825,155200,550782040,3145,3145,3145,3145,0
|
|
20230825,155100,550782040,3145,3145,3145,3145,0
|
|
20230825,155000,550782040,3145,3145,3145,3145,0
|
|
20230825,154900,550782040,3145,3145,3145,3145,0
|
|
20230825,154800,550782040,3145,3145,3145,3145,0
|
|
20230825,154700,550782040,3145,3145,3145,3145,0
|
|
20230825,154600,550782040,3145,3145,3145,3145,0
|
|
20230825,154500,550782040,3145,3145,3145,3145,0
|
|
20230825,154400,550782040,3145,3145,3145,3145,0
|
|
20230825,154300,550782040,3145,3145,3145,3145,0
|
|
20230825,154200,550782040,3145,3145,3145,3145,0
|
|
20230825,154100,550782040,3145,3145,3145,3145,0
|
|
20230825,154000,550782040,3145,3145,3145,3145,0
|
|
20230825,153900,550782040,3145,3145,3145,3145,0
|
|
20230825,153800,550782040,3145,3145,3145,3145,0
|
|
20230825,153700,550782040,3145,3145,3145,3145,0
|
|
20230825,153600,550782040,3145,3145,3145,3145,0
|
|
20230825,153500,550782040,3145,3145,3145,3145,0
|
|
20230825,153400,550782040,3145,3145,3145,3145,1685
|
|
20230825,153300,550782040,3145,3145,3145,3145,0
|
|
20230825,153200,550782040,3145,3145,3145,3145,0
|
|
20230825,153100,550782040,3145,3145,3145,3145,0
|
|
20230825,153000,550782040,3145,3145,3145,3145,1685
|
|
20230825,152900,545482715,3145,3145,3145,3145,0
|
|
20230825,152800,545482715,3145,3145,3145,3145,0
|
|
20230825,152700,545482715,3145,3145,3145,3145,0
|
|
20230825,152600,545482715,3145,3145,3145,3145,0
|
|
20230825,152500,545482715,3145,3145,3145,3145,0
|
|
20230825,152400,545482715,3145,3145,3145,3145,0
|
|
20230825,152300,545482715,3145,3145,3145,3145,0
|
|
20230825,152200,545482715,3145,3145,3145,3145,0
|
|
20230825,152100,545482715,3145,3145,3145,3145,0
|
|
20230825,152000,545482715,3145,3145,3145,3145,0
|
|
20230825,151900,545482715,3145,3145,3145,3145,1797
|
|
20230825,151800,539831150,3145,3150,3150,3145,184
|
|
20230825,151700,539251625,3150,3150,3150,3150,213
|
|
20230825,151600,538580675,3150,3150,3150,3150,0
|
|
20230825,151500,538580675,3150,3145,3150,3145,132
|
|
20230825,151400,538165515,3145,3145,3145,3145,0
|
|
20230825,151300,538165515,3145,3145,3145,3145,4
|
|
20230825,151200,538152935,3145,3145,3145,3145,61
|
|
20230825,151100,537961090,3145,3145,3145,3145,143
|
|
20230825,151000,537511355,3145,3145,3145,3145,146
|
|
20230825,150900,537052185,3145,3145,3145,3145,101
|
|
20230825,150800,536734540,3145,3145,3145,3145,83
|
|
20230825,150700,536473505,3145,3145,3145,3145,95
|
|
20230825,150600,536174730,3145,3145,3145,3145,101
|
|
20230825,150500,535857085,3145,3145,3145,3145,0
|
|
20230825,150400,535857085,3145,3145,3145,3145,0
|
|
20230825,150300,535857085,3145,3145,3145,3145,8
|
|
20230825,150200,535831925,3145,3145,3145,3145,1065
|
|
20230825,150100,532482500,3145,3145,3145,3145,6
|
|
20230825,150000,532463630,3145,3145,3145,3145,10
|
|
20230825,145900,532432180,3145,3150,3150,3145,18
|
|
20230825,145800,532375565,3150,3150,3150,3150,0
|
|
20230825,145700,532375565,3150,3150,3150,3150,0
|
|
20230825,145600,532375565,3150,3150,3150,3150,1
|
|
20230825,145500,532372415,3150,3150,3150,3150,764
|
|
20230825,145400,529965815,3150,3150,3150,3150,11
|
|
20230825,145300,529931165,3150,3145,3150,3145,789
|
|
20230825,145200,527449710,3150,3145,3150,3145,681
|
|
20230825,145100,525307290,3145,3145,3145,3145,0
|
|
20230825,145000,525307290,3145,3145,3145,3145,0
|
|
20230825,144900,525307290,3145,3145,3145,3145,318
|
|
20230825,144800,524307180,3145,3145,3145,3145,0
|
|
20230825,144700,524307180,3145,3145,3145,3145,0
|
|
20230825,144600,524307180,3145,3145,3145,3145,0
|
|
20230825,144500,524307180,3145,3145,3145,3145,0
|
|
20230825,144400,524307180,3145,3145,3145,3140,6400
|
|
20230825,144300,504204425,3150,3150,3150,3150,500
|
|
20230825,144200,502629425,3150,3150,3150,3150,0
|
|
20230825,144100,502629425,3150,3150,3150,3150,0
|
|
20230825,144000,502629425,3150,3145,3150,3145,470
|
|
20230825,143900,501151020,3145,3145,3145,3145,1
|
|
20230825,143800,501147875,3145,3145,3145,3145,39
|
|
20230825,143700,501025220,3145,3145,3145,3145,0
|
|
20230825,143600,501025220,3145,3145,3145,3145,332
|
|
20230825,143500,499981080,3140,3140,3140,3140,8
|
|
20230825,143400,499955960,3140,3140,3140,3140,0
|
|
20230825,143300,499955960,3140,3140,3140,3140,600
|
|
20230825,143200,498071960,3145,3145,3145,3145,4
|
|
20230825,143100,498059380,3145,3145,3145,3145,0
|
|
20230825,143000,498059380,3145,3145,3145,3145,101
|
|
20230825,142900,497741735,3145,3145,3145,3145,150
|
|
20230825,142800,497269985,3145,3145,3145,3145,30
|
|
20230825,142700,497175635,3145,3145,3145,3145,0
|
|
20230825,142600,497175635,3145,3145,3145,3145,0
|
|
20230825,142500,497175635,3145,3145,3145,3145,0
|
|
20230825,142400,497175635,3145,3145,3145,3145,45
|
|
20230825,142300,497034110,3145,3145,3145,3145,2453
|
|
20230825,142200,489319425,3150,3150,3150,3150,0
|
|
20230825,142100,489319425,3150,3150,3150,3150,6
|
|
20230825,142000,489300525,3150,3150,3150,3150,0
|
|
20230825,141900,489300525,3150,3150,3150,3150,0
|
|
20230825,141800,489300525,3150,3150,3150,3150,3
|
|
20230825,141700,489291075,3150,3150,3150,3150,3
|
|
20230825,141600,489281625,3150,3150,3150,3150,100
|
|
20230825,141500,488966625,3150,3150,3155,3150,256
|
|
20230825,141400,488160215,3150,3150,3150,3150,0
|
|
20230825,141300,488160215,3150,3150,3150,3150,70
|
|
20230825,141200,487939715,3150,3150,3150,3145,336
|
|
20230825,141100,486881380,3150,3145,3150,3145,973
|
|
20230825,141000,483821275,3145,3145,3145,3145,5
|
|
20230825,140900,483805550,3145,3145,3145,3145,18
|
|
20230825,140800,483748940,3145,3145,3145,3145,6
|
|
20230825,140700,483730070,3145,3145,3145,3145,9
|
|
20230825,140600,483701765,3145,3145,3145,3145,6
|
|
20230825,140500,483682895,3140,3140,3140,3140,0
|
|
20230825,140400,483682895,3140,3140,3140,3140,3264
|
|
20230825,140300,473433935,3145,3145,3145,3145,0
|
|
20230825,140200,473433935,3145,3145,3145,3145,86
|
|
20230825,140100,473163465,3145,3150,3150,3145,1128
|
|
20230825,140000,469615900,3145,3145,3145,3145,275
|
|
20230825,135900,468751025,3145,3145,3145,3145,34
|
|
20230825,135800,468644095,3145,3145,3145,3145,122
|
|
20230825,135700,468260405,3145,3145,3145,3145,3
|
|
20230825,135600,468250970,3145,3145,3145,3145,150
|
|
20230825,135500,467779220,3145,3145,3145,3145,0
|
|
20230825,135400,467779220,3145,3145,3145,3145,1
|
|
20230825,135300,467776075,3145,3145,3145,3145,2
|
|
20230825,135200,467769785,3145,3145,3145,3145,0
|
|
20230825,135100,467769785,3145,3145,3145,3145,0
|
|
20230825,135000,467769785,3145,3145,3145,3145,1
|
|
20230825,134900,467766640,3145,3145,3145,3145,10
|
|
20230825,134800,467735190,3145,3145,3145,3145,701
|
|
20230825,134700,465530545,3145,3145,3145,3145,10
|
|
20230825,134600,465499095,3145,3145,3145,3145,177
|
|
20230825,134500,464942430,3145,3145,3145,3145,0
|
|
20230825,134400,464942430,3145,3145,3145,3145,4
|
|
20230825,134300,464929850,3150,3150,3150,3150,1
|
|
20230825,134200,464926700,3145,3145,3145,3145,494
|
|
20230825,134100,463373070,3145,3145,3145,3145,100
|
|
20230825,134000,463058570,3145,3145,3145,3145,10
|
|
20230825,133900,463027120,3145,3145,3145,3145,42
|
|
20230825,133800,462895030,3145,3145,3145,3145,115
|
|
20230825,133700,462533355,3145,3145,3145,3145,0
|
|
20230825,133600,462533355,3145,3145,3145,3145,294
|
|
20230825,133500,461608725,3145,3145,3145,3145,211
|
|
20230825,133400,460945130,3145,3145,3145,3145,0
|
|
20230825,133300,460945130,3145,3150,3150,3145,64
|
|
20230825,133200,460743845,3150,3150,3150,3150,0
|
|
20230825,133100,460743845,3150,3150,3150,3150,0
|
|
20230825,133000,460743845,3150,3150,3150,3150,0
|
|
20230825,132900,460743845,3150,3150,3150,3150,15
|
|
20230825,132800,460696595,3150,3150,3150,3150,1000
|
|
20230825,132700,457546595,3150,3150,3150,3150,0
|
|
20230825,132600,457546595,3150,3150,3150,3150,0
|
|
20230825,132500,457546595,3150,3150,3150,3150,104
|
|
20230825,132400,457218995,3150,3150,3150,3150,0
|
|
20230825,132300,457218995,3150,3150,3150,3150,0
|
|
20230825,132200,457218995,3150,3145,3150,3145,1441
|
|
20230825,132100,452687000,3145,3145,3145,3145,0
|
|
20230825,132000,452687000,3145,3145,3145,3145,1000
|
|
20230825,131900,449542000,3145,3145,3145,3145,0
|
|
20230825,131800,449542000,3145,3145,3145,3145,635
|
|
20230825,131700,447544925,3145,3145,3145,3145,84
|
|
20230825,131600,447280745,3155,3155,3155,3155,1
|
|
20230825,131500,447277590,3145,3145,3145,3145,499
|
|
20230825,131400,445708235,3150,3155,3160,3150,463
|
|
20230825,131300,444248560,3155,3150,3160,3150,1959
|
|
20230825,131200,438067920,3150,3150,3150,3150,5
|
|
20230825,131100,438052170,3150,3150,3150,3150,0
|
|
20230825,131000,438052170,3150,3150,3150,3150,1
|
|
20230825,130900,438049020,3145,3145,3145,3145,0
|
|
20230825,130800,438049020,3145,3145,3145,3145,0
|
|
20230825,130700,438049020,3145,3145,3145,3145,0
|
|
20230825,130600,438049020,3145,3145,3145,3145,771
|
|
20230825,130500,435624225,3145,3145,3145,3145,155
|
|
20230825,130400,435136750,3145,3145,3145,3145,0
|
|
20230825,130300,435136750,3145,3145,3145,3145,1
|
|
20230825,130200,435133605,3145,3145,3145,3145,0
|
|
20230825,130100,435133605,3145,3145,3145,3145,16
|
|
20230825,130000,435083285,3145,3145,3145,3145,0
|
|
20230825,125900,435083285,3145,3145,3145,3145,20
|
|
20230825,125800,435020385,3145,3145,3145,3145,14
|
|
20230825,125700,434976355,3140,3140,3140,3140,0
|
|
20230825,125600,434976355,3140,3140,3145,3140,269
|
|
20230825,125500,434131540,3145,3145,3145,3145,0
|
|
20230825,125400,434131540,3145,3145,3145,3145,3
|
|
20230825,125300,434122105,3145,3145,3145,3145,0
|
|
20230825,125200,434122105,3145,3140,3145,3140,2
|
|
20230825,125100,434115820,3145,3145,3145,3145,843
|
|
20230825,125000,431464585,3150,3150,3150,3150,2
|
|
20230825,124900,431458285,3145,3145,3145,3145,0
|
|
20230825,124800,431458285,3145,3145,3145,3145,503
|
|
20230825,124700,429876350,3145,3145,3145,3145,0
|
|
20230825,124600,429876350,3145,3145,3145,3145,1
|
|
20230825,124500,429873205,3140,3140,3145,3140,246
|
|
20230825,124400,429100755,3140,3140,3145,3140,97
|
|
20230825,124300,428795910,3145,3145,3145,3145,546
|
|
20230825,124200,427078740,3140,3140,3140,3140,0
|
|
20230825,124100,427078740,3140,3140,3140,3140,10
|
|
20230825,124000,427047340,3140,3140,3140,3140,0
|
|
20230825,123900,427047340,3140,3140,3140,3140,1623
|
|
20230825,123800,421951120,3140,3140,3140,3140,0
|
|
20230825,123700,421951120,3140,3140,3140,3140,100
|
|
20230825,123600,421637120,3145,3145,3145,3145,200
|
|
20230825,123500,421008120,3145,3145,3145,3145,5
|
|
20230825,123400,420992395,3145,3145,3145,3145,200
|
|
20230825,123300,420363395,3145,3145,3145,3145,1
|
|
20230825,123200,420360250,3145,3145,3145,3145,0
|
|
20230825,123100,420360250,3145,3145,3145,3145,1
|
|
20230825,123000,420357105,3145,3145,3145,3145,0
|
|
20230825,122900,420357105,3145,3145,3145,3145,0
|
|
20230825,122800,420357105,3145,3145,3145,3145,1
|
|
20230825,122700,420353960,3140,3140,3140,3140,17
|
|
20230825,122600,420300580,3140,3140,3140,3140,0
|
|
20230825,122500,420300580,3140,3140,3140,3140,0
|
|
20230825,122400,420300580,3140,3140,3140,3140,0
|
|
20230825,122300,420300580,3140,3140,3140,3140,1064
|
|
20230825,122200,416959620,3140,3140,3140,3140,0
|
|
20230825,122100,416959620,3140,3140,3140,3140,8
|
|
20230825,122000,416934500,3140,3140,3140,3140,2
|
|
20230825,121900,416928220,3140,3140,3140,3140,0
|
|
20230825,121800,416928220,3140,3140,3140,3140,30
|
|
20230825,121700,416834020,3140,3140,3140,3140,2
|
|
20230825,121600,416827740,3140,3140,3140,3140,50
|
|
20230825,121500,416670740,3140,3140,3140,3140,31
|
|
20230825,121400,416573400,3140,3140,3140,3140,0
|
|
20230825,121300,416573400,3140,3140,3140,3140,0
|
|
20230825,121200,416573400,3140,3140,3140,3140,0
|
|
20230825,121100,416573400,3140,3140,3140,3140,0
|
|
20230825,121000,416573400,3140,3140,3140,3140,20
|
|
20230825,120900,416510600,3135,3140,3140,3135,2380
|
|
20230825,120800,409040280,3145,3145,3145,3145,8
|
|
20230825,120700,409015120,3145,3145,3145,3145,0
|
|
20230825,120600,409015120,3145,3145,3145,3145,181
|
|
20230825,120500,408445875,3140,3140,3140,3140,23
|
|
20230825,120400,408373655,3145,3145,3145,3145,3
|
|
20230825,120300,408364220,3145,3145,3145,3145,0
|
|
20230825,120200,408364220,3145,3145,3145,3145,1
|
|
20230825,120100,408361075,3145,3145,3145,3145,1
|
|
20230825,120000,408357930,3145,3140,3145,3140,1057
|
|
20230825,115900,405038940,3140,3140,3140,3140,0
|
|
20230825,115800,405038940,3140,3140,3140,3140,0
|
|
20230825,115700,405038940,3140,3145,3145,3140,2447
|
|
20230825,115600,397354360,3145,3145,3145,3145,10
|
|
20230825,115500,397322910,3140,3140,3140,3140,3
|
|
20230825,115400,397313490,3145,3145,3145,3145,1
|
|
20230825,115300,397310345,3145,3145,3145,3140,96
|
|
20230825,115200,397008535,3145,3145,3145,3145,0
|
|
20230825,115100,397008535,3145,3145,3145,3145,85
|
|
20230825,115000,396741210,3150,3150,3150,3150,1
|
|
20230825,114900,396738060,3145,3145,3145,3145,897
|
|
20230825,114800,393916995,3145,3145,3145,3145,1
|
|
20230825,114700,393913850,3145,3145,3145,3145,11
|
|
20230825,114600,393879255,3145,3145,3145,3145,10
|
|
20230825,114500,393847805,3150,3150,3150,3150,0
|
|
20230825,114400,393847805,3150,3150,3150,3150,5
|
|
20230825,114300,393832055,3145,3145,3145,3145,1620
|
|
20230825,114200,388737155,3150,3150,3150,3150,0
|
|
20230825,114100,388737155,3150,3145,3150,3145,205
|
|
20230825,114000,388092405,3150,3150,3150,3150,0
|
|
20230825,113900,388092405,3150,3150,3150,3150,1
|
|
20230825,113800,388089255,3150,3150,3150,3150,3
|
|
20230825,113700,388079805,3150,3155,3155,3150,1473
|
|
20230825,113600,383439800,3150,3155,3160,3150,1591
|
|
20230825,113500,378419270,3150,3150,3150,3150,0
|
|
20230825,113400,378419270,3150,3150,3150,3150,322
|
|
20230825,113300,377404970,3145,3145,3145,3145,4
|
|
20230825,113200,377392390,3145,3145,3145,3145,215
|
|
20230825,113100,376716215,3145,3145,3145,3145,0
|
|
20230825,113000,376716215,3145,3145,3145,3145,9
|
|
20230825,112900,376687910,3145,3145,3145,3145,0
|
|
20230825,112800,376687910,3145,3145,3145,3145,0
|
|
20230825,112700,376687910,3145,3145,3145,3145,100
|
|
20230825,112600,376373410,3145,3145,3145,3145,94
|
|
20230825,112500,376077780,3145,3145,3145,3145,1
|
|
20230825,112400,376074635,3140,3140,3140,3140,0
|
|
20230825,112300,376074635,3140,3140,3140,3140,0
|
|
20230825,112200,376074635,3140,3140,3140,3140,1000
|
|
20230825,112100,372934635,3140,3140,3140,3140,955
|
|
20230825,112000,369935935,3140,3140,3140,3140,0
|
|
20230825,111900,369935935,3140,3155,3155,3140,5700
|
|
20230825,111800,352001250,3155,3155,3155,3155,0
|
|
20230825,111700,352001250,3155,3155,3155,3155,0
|
|
20230825,111600,352001250,3155,3155,3155,3155,1
|
|
20230825,111500,351998095,3155,3155,3155,3155,0
|
|
20230825,111400,351998095,3155,3155,3155,3155,0
|
|
20230825,111300,351998095,3155,3155,3155,3155,0
|
|
20230825,111200,351998095,3155,3155,3155,3155,0
|
|
20230825,111100,351998095,3155,3155,3155,3155,0
|
|
20230825,111000,351998095,3155,3155,3155,3155,1
|
|
20230825,110900,351994940,3155,3155,3155,3155,401
|
|
20230825,110800,350729785,3150,3150,3150,3150,4
|
|
20230825,110700,350717185,3155,3155,3155,3155,0
|
|
20230825,110600,350717185,3155,3155,3155,3155,0
|
|
20230825,110500,350717185,3155,3155,3155,3155,270
|
|
20230825,110400,349865335,3155,3155,3155,3155,0
|
|
20230825,110300,349865335,3155,3155,3155,3155,0
|
|
20230825,110200,349865335,3155,3155,3155,3155,80
|
|
20230825,110100,349612935,3160,3160,3160,3160,200
|
|
20230825,110000,348980935,3160,3155,3160,3155,132
|
|
20230825,105900,348563865,3160,3155,3160,3155,11
|
|
20230825,105800,348529155,3155,3155,3155,3155,100
|
|
20230825,105700,348213655,3155,3155,3155,3155,1
|
|
20230825,105600,348210500,3155,3145,3160,3145,3322
|
|
20230825,105500,337745470,3145,3145,3145,3145,1
|
|
20230825,105400,337742325,3140,3140,3140,3140,0
|
|
20230825,105300,337742325,3140,3140,3140,3140,0
|
|
20230825,105200,337742325,3140,3140,3140,3140,100
|
|
20230825,105100,337428325,3145,3145,3145,3145,0
|
|
20230825,105000,337428325,3145,3145,3145,3145,0
|
|
20230825,104900,337428325,3145,3145,3145,3145,200
|
|
20230825,104800,336799325,3145,3145,3145,3145,0
|
|
20230825,104700,336799325,3145,3145,3145,3145,101
|
|
20230825,104600,336481680,3145,3145,3145,3145,101
|
|
20230825,104500,336164035,3145,3145,3145,3145,100
|
|
20230825,104400,335849535,3145,3145,3145,3145,0
|
|
20230825,104300,335849535,3145,3145,3145,3145,100
|
|
20230825,104200,335535035,3140,3145,3145,3140,102
|
|
20230825,104100,335214745,3145,3145,3145,3145,635
|
|
20230825,104000,333217670,3145,3145,3145,3145,2
|
|
20230825,103900,333211380,3145,3145,3145,3145,0
|
|
20230825,103800,333211380,3145,3145,3145,3145,1
|
|
20230825,103700,333208235,3145,3145,3145,3145,204
|
|
20230825,103600,332566655,3145,3145,3145,3145,124
|
|
20230825,103500,332176675,3145,3145,3145,3145,610
|
|
20230825,103400,330258225,3140,3140,3140,3140,0
|
|
20230825,103300,330258225,3140,3140,3140,3140,0
|
|
20230825,103200,330258225,3140,3140,3140,3140,1244
|
|
20230825,103100,326352065,3140,3140,3140,3140,382
|
|
20230825,103000,325152585,3145,3140,3145,3140,824
|
|
20230825,102900,322565215,3135,3135,3135,3135,200
|
|
20230825,102800,321938215,3140,3135,3140,3135,715
|
|
20230825,102700,319696685,3120,3145,3145,3120,24698
|
|
20230825,102600,242398375,3150,3150,3150,3150,95
|
|
20230825,102500,242099125,3150,3150,3150,3150,0
|
|
20230825,102400,242099125,3150,3150,3150,3150,0
|
|
20230825,102300,242099125,3150,3150,3150,3150,1
|
|
20230825,102200,242095975,3150,3150,3150,3150,100
|
|
20230825,102100,241780975,3150,3150,3150,3150,15
|
|
20230825,102000,241733725,3150,3150,3150,3150,1
|
|
20230825,101900,241730575,3145,3145,3145,3145,1450
|
|
20230825,101800,237170325,3140,3140,3140,3140,0
|
|
20230825,101700,237170325,3140,3145,3145,3140,425
|
|
20230825,101600,235835810,3145,3145,3145,3145,4
|
|
20230825,101500,235823230,3145,3145,3145,3145,0
|
|
20230825,101400,235823230,3145,3145,3145,3145,0
|
|
20230825,101300,235823230,3145,3145,3145,3145,1
|
|
20230825,101200,235820085,3145,3145,3145,3145,0
|
|
20230825,101100,235820085,3145,3140,3145,3140,90
|
|
20230825,101000,235537285,3140,3140,3140,3140,656
|
|
20230825,100900,233477445,3140,3140,3140,3140,0
|
|
20230825,100800,233477445,3140,3140,3140,3140,0
|
|
20230825,100700,233477445,3140,3140,3140,3140,1621
|
|
20230825,100600,228387505,3140,3140,3140,3140,50
|
|
20230825,100500,228230505,3140,3135,3140,3135,711
|
|
20230825,100400,225999020,3140,3140,3140,3140,210
|
|
20230825,100300,225339620,3140,3140,3140,3140,276
|
|
20230825,100200,224472980,3145,3145,3145,3145,21
|
|
20230825,100100,224406935,3145,3140,3145,3140,3176
|
|
20230825,100000,214432420,3140,3140,3140,3135,558
|
|
20230825,095900,212682410,3140,3140,3140,3140,1
|
|
20230825,095800,212679270,3135,3135,3135,3135,5
|
|
20230825,095700,212663595,3135,3135,3135,3135,0
|
|
20230825,095600,212663595,3135,3135,3135,3135,0
|
|
20230825,095500,212663595,3135,3135,3135,3135,2512
|
|
20230825,095400,204788475,3135,3135,3135,3135,611
|
|
20230825,095300,202872990,3135,3135,3135,3135,216
|
|
20230825,095200,202195830,3130,3135,3135,3130,3816
|
|
20230825,095100,190233365,3140,3140,3140,3140,34
|
|
20230825,095000,190126605,3140,3140,3140,3140,17
|
|
20230825,094900,190073225,3140,3140,3140,3140,10
|
|
20230825,094800,190041825,3135,3140,3140,3135,2858
|
|
20230825,094700,181081675,3140,3140,3140,3140,76
|
|
20230825,094600,180843035,3140,3140,3140,3140,1000
|
|
20230825,094500,177703035,3140,3140,3140,3140,986
|
|
20230825,094400,174606995,3140,3145,3145,3140,101
|
|
20230825,094300,174289850,3145,3140,3145,3140,466
|
|
20230825,094200,172826605,3140,3140,3140,3140,217
|
|
20230825,094100,172145225,3140,3145,3145,3140,2264
|
|
20230825,094000,165035775,3145,3145,3145,3145,3487
|
|
20230825,093900,154069160,3145,3155,3155,3145,354
|
|
20230825,093800,152954770,3155,3145,3155,3145,213
|
|
20230825,093700,152284875,3145,3145,3145,3140,549
|
|
20230825,093600,150558320,3145,3145,3145,3145,411
|
|
20230825,093500,149265725,3140,3155,3155,3140,11165
|
|
20230825,093400,114153835,3155,3155,3155,3155,10
|
|
20230825,093300,114122285,3155,3155,3155,3155,30
|
|
20230825,093200,114027635,3155,3155,3155,3155,0
|
|
20230825,093100,114027635,3155,3160,3160,3150,1163
|
|
20230825,093000,110358335,3160,3155,3160,3155,332
|
|
20230825,092900,109310870,3155,3160,3160,3155,279
|
|
20230825,092800,108430470,3160,3160,3160,3160,5
|
|
20230825,092700,108414670,3160,3165,3165,3160,818
|
|
20230825,092600,105829340,3165,3165,3165,3165,10
|
|
20230825,092500,105797690,3165,3155,3165,3155,1322
|
|
20230825,092400,101619635,3155,3155,3155,3155,30
|
|
20230825,092300,101524985,3160,3160,3160,3160,561
|
|
20230825,092200,99752225,3155,3160,3160,3155,163
|
|
20230825,092100,99237945,3160,3160,3160,3160,0
|
|
20230825,092000,99237945,3160,3160,3160,3160,420
|
|
20230825,091900,97910745,3165,3160,3165,3160,162
|
|
20230825,091800,97398815,3160,3160,3160,3160,440
|
|
20230825,091700,96008415,3160,3160,3160,3160,100
|
|
20230825,091600,95692415,3160,3160,3165,3160,1854
|
|
20230825,091500,89833525,3160,3160,3160,3160,466
|
|
20230825,091400,88360965,3160,3160,3170,3160,3535
|
|
20230825,091300,77173625,3160,3160,3160,3160,1423
|
|
20230825,091200,72676945,3160,3160,3160,3155,1548
|
|
20230825,091100,67788330,3160,3155,3160,3155,845
|
|
20230825,091000,65121505,3155,3155,3155,3155,540
|
|
20230825,090900,63417805,3155,3155,3155,3155,547
|
|
20230825,090800,61692020,3155,3150,3155,3150,382
|
|
20230825,090700,60488670,3150,3150,3155,3150,2391
|
|
20230825,090600,52956300,3150,3155,3155,3150,3420
|
|
20230825,090500,42182850,3155,3155,3155,3155,937
|
|
20230825,090400,39226615,3155,3155,3155,3150,1002
|
|
20230825,090300,36070305,3155,3160,3160,3155,1181
|
|
20230825,090200,32341555,3165,3155,3170,3155,704
|
|
20230825,090100,30114120,3150,3155,3155,3150,3963
|
|
20230825,090000,17627385,3155,3170,3170,3155,5566
|