593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185000,919653220,5600,5600,5600,5600,1234
|
|
20230825,184900,919653220,5600,5600,5600,5600,0
|
|
20230825,184800,919653220,5600,5600,5600,5600,0
|
|
20230825,184700,919653220,5600,5600,5600,5600,0
|
|
20230825,184600,919653220,5600,5600,5600,5600,0
|
|
20230825,184500,919653220,5600,5600,5600,5600,0
|
|
20230825,184400,919653220,5600,5600,5600,5600,0
|
|
20230825,184300,919653220,5600,5600,5600,5600,0
|
|
20230825,184200,919653220,5600,5600,5600,5600,0
|
|
20230825,184100,919653220,5600,5600,5600,5600,0
|
|
20230825,184000,919653220,5600,5600,5600,5600,0
|
|
20230825,183900,919653220,5600,5600,5600,5600,0
|
|
20230825,183800,919653220,5600,5600,5600,5600,0
|
|
20230825,183700,919653220,5600,5600,5600,5600,0
|
|
20230825,183600,919653220,5600,5600,5600,5600,0
|
|
20230825,183500,919653220,5600,5600,5600,5600,0
|
|
20230825,183400,919653220,5600,5600,5600,5600,0
|
|
20230825,183300,919653220,5600,5600,5600,5600,0
|
|
20230825,183200,919653220,5600,5600,5600,5600,0
|
|
20230825,183100,919653220,5600,5600,5600,5600,0
|
|
20230825,183000,919653220,5600,5600,5600,5600,0
|
|
20230825,182900,919653220,5600,5600,5600,5600,0
|
|
20230825,182800,919653220,5600,5600,5600,5600,0
|
|
20230825,182700,919653220,5600,5600,5600,5600,0
|
|
20230825,182600,919653220,5600,5600,5600,5600,0
|
|
20230825,182500,919653220,5600,5600,5600,5600,0
|
|
20230825,182400,919653220,5600,5600,5600,5600,0
|
|
20230825,182300,919653220,5600,5600,5600,5600,0
|
|
20230825,182200,919653220,5600,5600,5600,5600,0
|
|
20230825,182100,919653220,5600,5600,5600,5600,0
|
|
20230825,182000,919653220,5600,5600,5600,5600,1234
|
|
20230825,181900,919653220,5600,5600,5600,5600,0
|
|
20230825,181800,919653220,5600,5600,5600,5600,0
|
|
20230825,181700,919653220,5600,5600,5600,5600,0
|
|
20230825,181600,919653220,5600,5600,5600,5600,0
|
|
20230825,181500,919653220,5600,5600,5600,5600,0
|
|
20230825,181400,919653220,5600,5600,5600,5600,0
|
|
20230825,181300,919653220,5600,5600,5600,5600,0
|
|
20230825,181200,919653220,5600,5600,5600,5600,0
|
|
20230825,181100,919653220,5600,5600,5600,5600,0
|
|
20230825,181000,919653220,5600,5600,5600,5600,0
|
|
20230825,180900,919653220,5600,5600,5600,5600,0
|
|
20230825,180800,919653220,5600,5600,5600,5600,0
|
|
20230825,180700,919653220,5600,5600,5600,5600,0
|
|
20230825,180600,919653220,5600,5600,5600,5600,0
|
|
20230825,180500,919653220,5600,5600,5600,5600,0
|
|
20230825,180400,919653220,5600,5600,5600,5600,0
|
|
20230825,180300,919653220,5600,5600,5600,5600,0
|
|
20230825,180200,919653220,5600,5600,5600,5600,0
|
|
20230825,180100,919653220,5600,5600,5600,5600,0
|
|
20230825,180000,919653220,5600,5600,5600,5600,0
|
|
20230825,175900,919653220,5600,5600,5600,5600,0
|
|
20230825,175800,919653220,5600,5600,5600,5600,0
|
|
20230825,175700,919653220,5600,5600,5600,5600,0
|
|
20230825,175600,919653220,5600,5600,5600,5600,0
|
|
20230825,175500,919653220,5600,5600,5600,5600,0
|
|
20230825,175400,919653220,5600,5600,5600,5600,0
|
|
20230825,175300,919653220,5600,5600,5600,5600,0
|
|
20230825,175200,919653220,5600,5600,5600,5600,0
|
|
20230825,175100,919653220,5600,5600,5600,5600,0
|
|
20230825,175000,919653220,5600,5600,5600,5600,1234
|
|
20230825,174900,919653220,5600,5600,5600,5600,0
|
|
20230825,174800,919653220,5600,5600,5600,5600,0
|
|
20230825,174700,919653220,5600,5600,5600,5600,0
|
|
20230825,174600,919653220,5600,5600,5600,5600,0
|
|
20230825,174500,919653220,5600,5600,5600,5600,0
|
|
20230825,174400,919653220,5600,5600,5600,5600,0
|
|
20230825,174300,919653220,5600,5600,5600,5600,0
|
|
20230825,174200,919653220,5600,5600,5600,5600,0
|
|
20230825,174100,919653220,5600,5600,5600,5600,0
|
|
20230825,174000,919653220,5600,5600,5600,5600,0
|
|
20230825,173900,919653220,5600,5600,5600,5600,0
|
|
20230825,173800,919653220,5600,5600,5600,5600,0
|
|
20230825,173700,919653220,5600,5600,5600,5600,0
|
|
20230825,173600,919653220,5600,5600,5600,5600,0
|
|
20230825,173500,919653220,5600,5600,5600,5600,0
|
|
20230825,173400,919653220,5600,5600,5600,5600,0
|
|
20230825,173300,919653220,5600,5600,5600,5600,0
|
|
20230825,173200,919653220,5600,5600,5600,5600,0
|
|
20230825,173100,919653220,5600,5600,5600,5600,0
|
|
20230825,173000,919653220,5600,5600,5600,5600,0
|
|
20230825,172900,919653220,5600,5600,5600,5600,0
|
|
20230825,172800,919653220,5600,5600,5600,5600,0
|
|
20230825,172700,919653220,5600,5600,5600,5600,0
|
|
20230825,172600,919653220,5600,5600,5600,5600,0
|
|
20230825,172500,919653220,5600,5600,5600,5600,0
|
|
20230825,172400,919653220,5600,5600,5600,5600,0
|
|
20230825,172300,919653220,5600,5600,5600,5600,0
|
|
20230825,172200,919653220,5600,5600,5600,5600,0
|
|
20230825,172100,919653220,5600,5600,5600,5600,0
|
|
20230825,172000,919653220,5600,5600,5600,5600,1234
|
|
20230825,171900,919653220,5600,5600,5600,5600,0
|
|
20230825,171800,919653220,5600,5600,5600,5600,0
|
|
20230825,171700,919653220,5600,5600,5600,5600,0
|
|
20230825,171600,919653220,5600,5600,5600,5600,0
|
|
20230825,171500,919653220,5600,5600,5600,5600,0
|
|
20230825,171400,919653220,5600,5600,5600,5600,0
|
|
20230825,171300,919653220,5600,5600,5600,5600,0
|
|
20230825,171200,919653220,5600,5600,5600,5600,0
|
|
20230825,171100,919653220,5600,5600,5600,5600,0
|
|
20230825,171000,919653220,5600,5600,5600,5600,0
|
|
20230825,170900,919653220,5600,5600,5600,5600,0
|
|
20230825,170800,919653220,5600,5600,5600,5600,0
|
|
20230825,170700,919653220,5600,5600,5600,5600,0
|
|
20230825,170600,919653220,5600,5600,5600,5600,0
|
|
20230825,170500,919653220,5600,5600,5600,5600,0
|
|
20230825,170400,919653220,5600,5600,5600,5600,0
|
|
20230825,170300,919653220,5600,5600,5600,5600,0
|
|
20230825,170200,919653220,5600,5600,5600,5600,0
|
|
20230825,170100,919653220,5600,5600,5600,5600,0
|
|
20230825,170000,919653220,5600,5600,5600,5600,0
|
|
20230825,165900,919653220,5600,5600,5600,5600,0
|
|
20230825,165800,919653220,5600,5600,5600,5600,0
|
|
20230825,165700,919653220,5600,5600,5600,5600,0
|
|
20230825,165600,919653220,5600,5600,5600,5600,0
|
|
20230825,165500,919653220,5600,5600,5600,5600,0
|
|
20230825,165400,919653220,5600,5600,5600,5600,0
|
|
20230825,165300,919653220,5600,5600,5600,5600,0
|
|
20230825,165200,919653220,5600,5600,5600,5600,0
|
|
20230825,165100,919653220,5600,5600,5600,5600,0
|
|
20230825,165000,919653220,5600,5600,5600,5600,1234
|
|
20230825,164900,919653220,5600,5600,5600,5600,0
|
|
20230825,164800,919653220,5600,5600,5600,5600,0
|
|
20230825,164700,919653220,5600,5600,5600,5600,0
|
|
20230825,164600,919653220,5600,5600,5600,5600,0
|
|
20230825,164500,919653220,5600,5600,5600,5600,0
|
|
20230825,164400,919653220,5600,5600,5600,5600,0
|
|
20230825,164300,919653220,5600,5600,5600,5600,0
|
|
20230825,164200,919653220,5600,5600,5600,5600,0
|
|
20230825,164100,919653220,5600,5600,5600,5600,0
|
|
20230825,164000,919653220,5600,5600,5600,5600,0
|
|
20230825,163900,919653220,5600,5600,5600,5600,0
|
|
20230825,163800,919653220,5600,5600,5600,5600,0
|
|
20230825,163700,919653220,5600,5600,5600,5600,0
|
|
20230825,163600,919653220,5600,5600,5600,5600,0
|
|
20230825,163500,919653220,5600,5600,5600,5600,0
|
|
20230825,163400,919653220,5600,5600,5600,5600,0
|
|
20230825,163300,919653220,5600,5600,5600,5600,0
|
|
20230825,163200,919653220,5600,5600,5600,5600,0
|
|
20230825,163100,919653220,5600,5600,5600,5600,0
|
|
20230825,163000,919653220,5600,5600,5600,5600,0
|
|
20230825,162900,919653220,5600,5600,5600,5600,0
|
|
20230825,162800,919653220,5600,5600,5600,5600,0
|
|
20230825,162700,919653220,5600,5600,5600,5600,0
|
|
20230825,162600,919653220,5600,5600,5600,5600,0
|
|
20230825,162500,919653220,5600,5600,5600,5600,0
|
|
20230825,162400,919653220,5600,5600,5600,5600,0
|
|
20230825,162300,919653220,5600,5600,5600,5600,0
|
|
20230825,162200,919653220,5600,5600,5600,5600,0
|
|
20230825,162100,919653220,5600,5600,5600,5600,0
|
|
20230825,162000,919653220,5600,5600,5600,5600,1234
|
|
20230825,161900,919653220,5600,5600,5600,5600,0
|
|
20230825,161800,919653220,5600,5600,5600,5600,0
|
|
20230825,161700,919653220,5600,5600,5600,5600,0
|
|
20230825,161600,919653220,5600,5600,5600,5600,0
|
|
20230825,161500,919653220,5600,5600,5600,5600,0
|
|
20230825,161400,919653220,5600,5600,5600,5600,0
|
|
20230825,161300,919653220,5600,5600,5600,5600,0
|
|
20230825,161200,919653220,5600,5600,5600,5600,0
|
|
20230825,161100,919653220,5600,5600,5600,5600,0
|
|
20230825,161000,919653220,5600,5600,5600,5600,0
|
|
20230825,160900,919653220,5600,5600,5600,5600,0
|
|
20230825,160800,919653220,5600,5600,5600,5600,0
|
|
20230825,160700,919653220,5600,5600,5600,5600,0
|
|
20230825,160600,919653220,5600,5600,5600,5600,0
|
|
20230825,160500,919653220,5600,5600,5600,5600,0
|
|
20230825,160400,919653220,5600,5600,5600,5600,0
|
|
20230825,160300,919653220,5600,5600,5600,5600,0
|
|
20230825,160200,919653220,5600,5600,5600,5600,0
|
|
20230825,160100,919653220,5600,5600,5600,5600,0
|
|
20230825,160000,919653220,5600,5600,5600,5600,0
|
|
20230825,155900,919653220,5600,5600,5600,5600,0
|
|
20230825,155800,919653220,5600,5600,5600,5600,0
|
|
20230825,155700,919653220,5600,5600,5600,5600,0
|
|
20230825,155600,919653220,5600,5600,5600,5600,0
|
|
20230825,155500,919653220,5600,5600,5600,5600,0
|
|
20230825,155400,919653220,5600,5600,5600,5600,0
|
|
20230825,155300,919653220,5600,5600,5600,5600,0
|
|
20230825,155200,919653220,5600,5600,5600,5600,0
|
|
20230825,155100,919653220,5600,5600,5600,5600,0
|
|
20230825,155000,919653220,5600,5600,5600,5600,1234
|
|
20230825,154900,919653220,5600,5600,5600,5600,0
|
|
20230825,154800,919653220,5600,5600,5600,5600,0
|
|
20230825,154700,919653220,5600,5600,5600,5600,0
|
|
20230825,154600,919653220,5600,5600,5600,5600,0
|
|
20230825,154500,919653220,5600,5600,5600,5600,0
|
|
20230825,154400,919653220,5600,5600,5600,5600,0
|
|
20230825,154300,919653220,5600,5600,5600,5600,0
|
|
20230825,154200,919653220,5600,5600,5600,5600,0
|
|
20230825,154100,919653220,5600,5600,5600,5600,0
|
|
20230825,154000,919653220,5600,5600,5600,5600,0
|
|
20230825,153900,919653220,5600,5600,5600,5600,0
|
|
20230825,153800,919653220,5600,5600,5600,5600,0
|
|
20230825,153700,919653220,5600,5600,5600,5600,0
|
|
20230825,153600,919653220,5600,5600,5600,5600,0
|
|
20230825,153500,919653220,5600,5600,5600,5600,0
|
|
20230825,153400,919653220,5600,5600,5600,5600,0
|
|
20230825,153300,919653220,5600,5600,5600,5600,0
|
|
20230825,153200,919653220,5600,5600,5600,5600,0
|
|
20230825,153100,919653220,5600,5600,5600,5600,0
|
|
20230825,153000,919653220,5600,5600,5600,5600,1234
|
|
20230825,152900,912742820,5540,5540,5540,5540,0
|
|
20230825,152800,912742820,5540,5540,5540,5540,0
|
|
20230825,152700,912742820,5540,5540,5540,5540,0
|
|
20230825,152600,912742820,5540,5540,5540,5540,0
|
|
20230825,152500,912742820,5540,5540,5540,5540,0
|
|
20230825,152400,912742820,5540,5540,5540,5540,0
|
|
20230825,152300,912742820,5540,5540,5540,5540,0
|
|
20230825,152200,912742820,5540,5540,5540,5540,0
|
|
20230825,152100,912742820,5540,5540,5540,5540,0
|
|
20230825,152000,912742820,5540,5540,5540,5540,0
|
|
20230825,151900,912742820,5540,5540,5540,5540,0
|
|
20230825,151800,912742820,5540,5540,5540,5540,0
|
|
20230825,151700,912742820,5540,5540,5540,5540,0
|
|
20230825,151600,912742820,5540,5540,5540,5540,1
|
|
20230825,151500,912737280,5540,5550,5550,5540,318
|
|
20230825,151400,910972390,5550,5550,5550,5550,580
|
|
20230825,151300,907753390,5550,5550,5550,5550,0
|
|
20230825,151200,907753390,5550,5550,5550,5550,0
|
|
20230825,151100,907753390,5550,5550,5550,5550,91
|
|
20230825,151000,907248340,5550,5550,5550,5550,24
|
|
20230825,150900,907115140,5550,5530,5550,5530,5
|
|
20230825,150800,907087470,5530,5530,5530,5530,199
|
|
20230825,150700,905987000,5530,5530,5530,5530,1
|
|
20230825,150600,905981470,5520,5520,5520,5520,0
|
|
20230825,150500,905981470,5520,5520,5520,5520,0
|
|
20230825,150400,905981470,5520,5520,5520,5520,0
|
|
20230825,150300,905981470,5520,5520,5520,5520,800
|
|
20230825,150200,901565470,5520,5530,5530,5520,1058
|
|
20230825,150100,895722810,5520,5520,5520,5520,0
|
|
20230825,150000,895722810,5520,5520,5520,5520,0
|
|
20230825,145900,895722810,5520,5530,5530,5520,324
|
|
20230825,145800,893934250,5530,5530,5530,5530,0
|
|
20230825,145700,893934250,5530,5530,5530,5530,400
|
|
20230825,145600,891722250,5540,5540,5540,5540,0
|
|
20230825,145500,891722250,5540,5540,5540,5540,0
|
|
20230825,145400,891722250,5540,5540,5540,5540,0
|
|
20230825,145300,891722250,5540,5540,5540,5540,63
|
|
20230825,145200,891373230,5530,5530,5530,5530,0
|
|
20230825,145100,891373230,5530,5530,5530,5530,0
|
|
20230825,145000,891373230,5530,5530,5530,5530,1
|
|
20230825,144900,891367700,5540,5540,5540,5540,0
|
|
20230825,144800,891367700,5540,5540,5540,5540,0
|
|
20230825,144700,891367700,5540,5540,5540,5540,0
|
|
20230825,144600,891367700,5540,5540,5540,5540,0
|
|
20230825,144500,891367700,5540,5540,5540,5540,0
|
|
20230825,144400,891367700,5540,5540,5540,5540,0
|
|
20230825,144300,891367700,5540,5540,5540,5540,100
|
|
20230825,144200,890813700,5540,5540,5540,5540,30
|
|
20230825,144100,890647500,5550,5550,5550,5550,50
|
|
20230825,144000,890370000,5550,5550,5550,5550,0
|
|
20230825,143900,890370000,5550,5550,5550,5550,120
|
|
20230825,143800,889704000,5550,5550,5550,5550,34
|
|
20230825,143700,889515300,5550,5560,5560,5550,354
|
|
20230825,143600,887547630,5560,5560,5560,5560,0
|
|
20230825,143500,887547630,5560,5560,5560,5560,40
|
|
20230825,143400,887325230,5560,5570,5570,5560,231
|
|
20230825,143300,886040860,5570,5570,5570,5570,1
|
|
20230825,143200,886035290,5560,5560,5560,5560,873
|
|
20230825,143100,881181410,5560,5550,5560,5550,11
|
|
20230825,143000,881120350,5550,5550,5550,5550,0
|
|
20230825,142900,881120350,5550,5550,5550,5550,2
|
|
20230825,142800,881109250,5540,5540,5540,5540,0
|
|
20230825,142700,881109250,5540,5570,5570,5540,305
|
|
20230825,142600,879418740,5550,5550,5550,5550,0
|
|
20230825,142500,879418740,5550,5550,5550,5550,0
|
|
20230825,142400,879418740,5550,5550,5550,5550,0
|
|
20230825,142300,879418740,5550,5550,5550,5550,3
|
|
20230825,142200,879402090,5550,5550,5550,5550,0
|
|
20230825,142100,879402090,5550,5550,5550,5550,0
|
|
20230825,142000,879402090,5550,5550,5570,5550,5
|
|
20230825,141900,879374320,5550,5550,5550,5550,0
|
|
20230825,141800,879374320,5550,5550,5550,5550,3
|
|
20230825,141700,879357670,5530,5530,5530,5530,0
|
|
20230825,141600,879357670,5530,5530,5530,5530,0
|
|
20230825,141500,879357670,5530,5530,5530,5530,0
|
|
20230825,141400,879357670,5530,5530,5530,5530,0
|
|
20230825,141300,879357670,5530,5530,5530,5530,0
|
|
20230825,141200,879357670,5530,5530,5530,5530,0
|
|
20230825,141100,879357670,5530,5530,5530,5530,0
|
|
20230825,141000,879357670,5530,5530,5530,5530,136
|
|
20230825,140900,878605590,5530,5540,5540,5530,375
|
|
20230825,140800,876531410,5540,5540,5540,5540,0
|
|
20230825,140700,876531410,5540,5540,5540,5540,200
|
|
20230825,140600,875423410,5550,5550,5550,5550,0
|
|
20230825,140500,875423410,5550,5550,5550,5550,0
|
|
20230825,140400,875423410,5550,5550,5550,5550,0
|
|
20230825,140300,875423410,5550,5550,5550,5550,0
|
|
20230825,140200,875423410,5550,5550,5550,5550,0
|
|
20230825,140100,875423410,5550,5550,5550,5550,17
|
|
20230825,140000,875329060,5540,5540,5540,5540,0
|
|
20230825,135900,875329060,5540,5540,5540,5540,241
|
|
20230825,135800,873993920,5550,5550,5550,5550,0
|
|
20230825,135700,873993920,5550,5550,5550,5550,0
|
|
20230825,135600,873993920,5550,5550,5550,5550,0
|
|
20230825,135500,873993920,5550,5550,5550,5550,0
|
|
20230825,135400,873993920,5550,5540,5550,5540,47
|
|
20230825,135300,873733340,5550,5550,5550,5550,0
|
|
20230825,135200,873733340,5550,5550,5550,5550,0
|
|
20230825,135100,873733340,5550,5550,5550,5550,0
|
|
20230825,135000,873733340,5550,5550,5550,5550,3
|
|
20230825,134900,873716690,5550,5550,5550,5550,230
|
|
20230825,134800,872440190,5540,5540,5540,5540,0
|
|
20230825,134700,872440190,5540,5540,5540,5540,10
|
|
20230825,134600,872384790,5550,5550,5550,5550,25
|
|
20230825,134500,872246040,5550,5550,5550,5550,100
|
|
20230825,134400,871691040,5550,5550,5550,5550,0
|
|
20230825,134300,871691040,5550,5550,5550,5550,799
|
|
20230825,134200,867256590,5570,5570,5570,5570,0
|
|
20230825,134100,867256590,5570,5570,5570,5570,0
|
|
20230825,134000,867256590,5570,5570,5570,5570,300
|
|
20230825,133900,865585590,5570,5570,5570,5570,0
|
|
20230825,133800,865585590,5570,5570,5570,5570,1
|
|
20230825,133700,865580020,5550,5550,5550,5550,0
|
|
20230825,133600,865580020,5550,5550,5550,5550,100
|
|
20230825,133500,865025020,5570,5570,5570,5570,0
|
|
20230825,133400,865025020,5570,5570,5570,5570,0
|
|
20230825,133300,865025020,5570,5570,5570,5570,909
|
|
20230825,133200,859961890,5570,5570,5570,5570,20
|
|
20230825,133100,859850490,5570,5570,5570,5570,0
|
|
20230825,133000,859850490,5570,5570,5570,5570,0
|
|
20230825,132900,859850490,5570,5570,5570,5570,6
|
|
20230825,132800,859817070,5570,5570,5570,5570,0
|
|
20230825,132700,859817070,5570,5570,5570,5570,9
|
|
20230825,132600,859766940,5570,5570,5570,5570,0
|
|
20230825,132500,859766940,5570,5570,5570,5570,0
|
|
20230825,132400,859766940,5570,5570,5570,5570,0
|
|
20230825,132300,859766940,5570,5570,5570,5570,0
|
|
20230825,132200,859766940,5570,5570,5570,5570,1
|
|
20230825,132100,859761370,5570,5570,5570,5570,14
|
|
20230825,132000,859683390,5570,5570,5570,5570,28
|
|
20230825,131900,859527430,5570,5580,5580,5570,372
|
|
20230825,131800,857451800,5560,5560,5560,5560,0
|
|
20230825,131700,857451800,5560,5560,5560,5560,0
|
|
20230825,131600,857451800,5560,5560,5560,5560,141
|
|
20230825,131500,856667840,5560,5560,5560,5560,14
|
|
20230825,131400,856590000,5560,5560,5560,5560,12
|
|
20230825,131300,856523280,5560,5560,5560,5560,0
|
|
20230825,131200,856523280,5560,5560,5560,5560,0
|
|
20230825,131100,856523280,5560,5560,5560,5560,0
|
|
20230825,131000,856523280,5560,5560,5560,5560,22
|
|
20230825,130900,856400960,5580,5580,5580,5580,0
|
|
20230825,130800,856400960,5580,5580,5580,5580,3
|
|
20230825,130700,856384220,5570,5570,5570,5570,1000
|
|
20230825,130600,850814220,5570,5570,5570,5570,1
|
|
20230825,130500,850808650,5570,5570,5570,5570,0
|
|
20230825,130400,850808650,5570,5570,5570,5570,0
|
|
20230825,130300,850808650,5570,5570,5570,5570,0
|
|
20230825,130200,850808650,5570,5560,5570,5560,2
|
|
20230825,130100,850797520,5530,5530,5530,5530,0
|
|
20230825,130000,850797520,5530,5530,5530,5530,0
|
|
20230825,125900,850797520,5530,5530,5530,5530,199
|
|
20230825,125800,849697050,5530,5530,5530,5530,11
|
|
20230825,125700,849636220,5540,5540,5540,5540,0
|
|
20230825,125600,849636220,5540,5540,5540,5540,0
|
|
20230825,125500,849636220,5540,5540,5540,5540,0
|
|
20230825,125400,849636220,5540,5540,5540,5540,50
|
|
20230825,125300,849359220,5540,5540,5540,5540,0
|
|
20230825,125200,849359220,5540,5540,5540,5540,0
|
|
20230825,125100,849359220,5540,5540,5540,5540,120
|
|
20230825,125000,848694420,5570,5570,5570,5570,0
|
|
20230825,124900,848694420,5570,5550,5570,5550,3
|
|
20230825,124800,848677740,5550,5550,5550,5550,3
|
|
20230825,124700,848661090,5560,5560,5560,5560,0
|
|
20230825,124600,848661090,5560,5560,5560,5560,0
|
|
20230825,124500,848661090,5560,5560,5560,5560,0
|
|
20230825,124400,848661090,5560,5560,5560,5560,60
|
|
20230825,124300,848327490,5560,5560,5560,5560,0
|
|
20230825,124200,848327490,5560,5560,5560,5560,0
|
|
20230825,124100,848327490,5560,5560,5560,5560,0
|
|
20230825,124000,848327490,5560,5550,5560,5550,5
|
|
20230825,123900,848299700,5530,5530,5530,5530,15
|
|
20230825,123800,848216750,5530,5530,5530,5530,0
|
|
20230825,123700,848216750,5530,5530,5530,5530,0
|
|
20230825,123600,848216750,5530,5530,5530,5530,5
|
|
20230825,123500,848189100,5530,5530,5530,5530,6
|
|
20230825,123400,848155920,5530,5530,5530,5530,1
|
|
20230825,123300,848150390,5530,5530,5530,5530,0
|
|
20230825,123200,848150390,5530,5530,5530,5530,0
|
|
20230825,123100,848150390,5530,5530,5530,5530,0
|
|
20230825,123000,848150390,5530,5560,5560,5530,447
|
|
20230825,122900,845674810,5560,5560,5560,5560,0
|
|
20230825,122800,845674810,5560,5560,5560,5560,0
|
|
20230825,122700,845674810,5560,5560,5560,5560,2
|
|
20230825,122600,845663690,5530,5530,5530,5530,0
|
|
20230825,122500,845663690,5530,5530,5530,5530,0
|
|
20230825,122400,845663690,5530,5530,5530,5530,0
|
|
20230825,122300,845663690,5530,5530,5530,5530,0
|
|
20230825,122200,845663690,5530,5530,5530,5530,0
|
|
20230825,122100,845663690,5530,5530,5530,5530,0
|
|
20230825,122000,845663690,5530,5540,5540,5530,1259
|
|
20230825,121900,838698310,5580,5580,5580,5580,0
|
|
20230825,121800,838698310,5580,5580,5580,5580,0
|
|
20230825,121700,838698310,5580,5580,5580,5580,0
|
|
20230825,121600,838698310,5580,5580,5580,5580,0
|
|
20230825,121500,838698310,5580,5580,5580,5580,0
|
|
20230825,121400,838698310,5580,5580,5580,5580,0
|
|
20230825,121300,838698310,5580,5580,5580,5580,0
|
|
20230825,121200,838698310,5580,5580,5580,5580,0
|
|
20230825,121100,838698310,5580,5580,5580,5580,0
|
|
20230825,121000,838698310,5580,5580,5580,5580,0
|
|
20230825,120900,838698310,5580,5580,5580,5580,0
|
|
20230825,120800,838698310,5580,5580,5580,5580,1
|
|
20230825,120700,838692730,5540,5550,5550,5540,30
|
|
20230825,120600,838526480,5550,5550,5550,5550,1502
|
|
20230825,120500,830190380,5560,5560,5560,5560,0
|
|
20230825,120400,830190380,5560,5560,5560,5560,0
|
|
20230825,120300,830190380,5560,5560,5560,5560,0
|
|
20230825,120200,830190380,5560,5560,5560,5560,400
|
|
20230825,120100,827966380,5560,5560,5560,5560,0
|
|
20230825,120000,827966380,5560,5560,5560,5560,0
|
|
20230825,115900,827966380,5560,5560,5560,5560,386
|
|
20230825,115800,825820220,5600,5580,5600,5580,200
|
|
20230825,115700,824700320,5600,5590,5600,5590,500
|
|
20230825,115600,821901410,5560,5560,5560,5560,0
|
|
20230825,115500,821901410,5560,5560,5560,5560,0
|
|
20230825,115400,821901410,5560,5560,5560,5560,0
|
|
20230825,115300,821901410,5560,5560,5560,5560,1000
|
|
20230825,115200,816341410,5560,5580,5580,5560,50
|
|
20230825,115100,816063110,5600,5600,5600,5600,0
|
|
20230825,115000,816063110,5600,5600,5600,5600,3
|
|
20230825,114900,816046310,5600,5600,5600,5600,0
|
|
20230825,114800,816046310,5600,5600,5600,5600,0
|
|
20230825,114700,816046310,5600,5600,5600,5600,0
|
|
20230825,114600,816046310,5600,5600,5600,5600,10
|
|
20230825,114500,815990310,5600,5600,5600,5600,0
|
|
20230825,114400,815990310,5600,5600,5600,5600,0
|
|
20230825,114300,815990310,5600,5600,5600,5600,10
|
|
20230825,114200,815934310,5600,5600,5600,5600,0
|
|
20230825,114100,815934310,5600,5600,5600,5600,0
|
|
20230825,114000,815934310,5600,5600,5600,5600,0
|
|
20230825,113900,815934310,5600,5590,5600,5590,2
|
|
20230825,113800,815923120,5580,5580,5580,5580,33
|
|
20230825,113700,815738980,5590,5590,5590,5590,19
|
|
20230825,113600,815632770,5600,5590,5600,5590,12
|
|
20230825,113500,815565680,5590,5590,5590,5590,0
|
|
20230825,113400,815565680,5590,5590,5590,5590,100
|
|
20230825,113300,815006680,5590,5590,5590,5590,0
|
|
20230825,113200,815006680,5590,5590,5590,5590,0
|
|
20230825,113100,815006680,5590,5590,5590,5590,810
|
|
20230825,113000,810478780,5590,5590,5590,5590,325
|
|
20230825,112900,808662030,5590,5590,5590,5590,0
|
|
20230825,112800,808662030,5590,5590,5590,5590,0
|
|
20230825,112700,808662030,5590,5560,5590,5560,21
|
|
20230825,112600,808545240,5560,5560,5560,5560,0
|
|
20230825,112500,808545240,5560,5560,5560,5560,0
|
|
20230825,112400,808545240,5560,5560,5560,5560,0
|
|
20230825,112300,808545240,5560,5560,5560,5560,0
|
|
20230825,112200,808545240,5560,5560,5560,5560,0
|
|
20230825,112100,808545240,5560,5560,5560,5560,444
|
|
20230825,112000,806076600,5590,5590,5590,5590,0
|
|
20230825,111900,806076600,5590,5590,5590,5590,0
|
|
20230825,111800,806076600,5590,5590,5590,5590,0
|
|
20230825,111700,806076600,5590,5590,5590,5590,2099
|
|
20230825,111600,794343190,5590,5540,5590,5540,926
|
|
20230825,111500,789171180,5540,5560,5560,5540,255
|
|
20230825,111400,787753600,5560,5560,5560,5560,15
|
|
20230825,111300,787670200,5560,5550,5560,5550,236
|
|
20230825,111200,786358750,5570,5600,5600,5560,726
|
|
20230825,111100,782307550,5610,5510,5610,5510,1233
|
|
20230825,111000,775460800,5480,5520,5530,5480,16980
|
|
20230825,110900,682149050,5510,5550,5550,5510,3341
|
|
20230825,110800,663677770,5550,5550,5550,5550,1
|
|
20230825,110700,663672220,5550,5550,5550,5550,42
|
|
20230825,110600,663439120,5570,5570,5570,5570,1
|
|
20230825,110500,663433550,5570,5570,5570,5570,0
|
|
20230825,110400,663433550,5570,5570,5570,5570,0
|
|
20230825,110300,663433550,5570,5570,5570,5570,0
|
|
20230825,110200,663433550,5570,5570,5570,5570,482
|
|
20230825,110100,660748810,5570,5570,5570,5570,0
|
|
20230825,110000,660748810,5570,5570,5570,5570,0
|
|
20230825,105900,660748810,5570,5570,5570,5570,0
|
|
20230825,105800,660748810,5570,5570,5570,5570,0
|
|
20230825,105700,660748810,5570,5570,5570,5570,1
|
|
20230825,105600,660743240,5570,5570,5570,5570,30
|
|
20230825,105500,660576140,5580,5580,5580,5580,0
|
|
20230825,105400,660576140,5580,5580,5580,5580,1
|
|
20230825,105300,660570560,5540,5550,5580,5540,900
|
|
20230825,105200,655583820,5550,5540,5550,5540,831
|
|
20230825,105100,650975760,5530,5570,5570,5530,3502
|
|
20230825,105000,631555220,5590,5590,5590,5590,0
|
|
20230825,104900,631555220,5590,5590,5590,5590,100
|
|
20230825,104800,630996220,5590,5570,5590,5560,769
|
|
20230825,104700,626714550,5570,5590,5590,5570,957
|
|
20230825,104600,621382060,5590,5600,5600,5560,2592
|
|
20230825,104500,606939960,5610,5620,5620,5610,116
|
|
20230825,104400,606288640,5600,5650,5650,5600,3260
|
|
20230825,104300,587998680,5680,5680,5680,5680,30
|
|
20230825,104200,587828280,5680,5680,5680,5680,300
|
|
20230825,104100,586124280,5680,5680,5680,5680,180
|
|
20230825,104000,585101880,5690,5690,5690,5690,6
|
|
20230825,103900,585067740,5690,5710,5710,5680,5132
|
|
20230825,103800,555865820,5710,5650,5710,5650,6450
|
|
20230825,103700,519246740,5630,5630,5650,5630,227
|
|
20230825,103600,517968390,5650,5610,5650,5600,3500
|
|
20230825,103500,498228860,5610,5610,5610,5600,3200
|
|
20230825,103400,480300520,5640,5600,5640,5600,1623
|
|
20230825,103300,471164750,5600,5620,5630,5600,1285
|
|
20230825,103200,463958200,5660,5650,5660,5620,4512
|
|
20230825,103100,438536530,5650,5650,5650,5650,510
|
|
20230825,103000,435655030,5650,5650,5660,5620,1370
|
|
20230825,102900,427913380,5660,5660,5680,5650,7250
|
|
20230825,102800,386932590,5680,5700,5700,5680,7249
|
|
20230825,102700,345613980,5700,5680,5700,5680,2546
|
|
20230825,102600,331146500,5680,5670,5690,5670,9740
|
|
20230825,102500,275734960,5680,5630,5680,5630,12217
|
|
20230825,102400,206720080,5630,5630,5630,5630,283
|
|
20230825,102300,205126790,5630,5610,5630,5610,2716
|
|
20230825,102200,189859580,5610,5600,5610,5600,23
|
|
20230825,102100,189730680,5600,5600,5600,5600,97
|
|
20230825,102000,189187480,5590,5590,5590,5590,1136
|
|
20230825,101900,182837240,5600,5600,5600,5600,100
|
|
20230825,101800,182277240,5600,5600,5600,5600,284
|
|
20230825,101700,180686840,5600,5610,5610,5600,501
|
|
20230825,101600,177881230,5600,5600,5600,5600,204
|
|
20230825,101500,176738830,5600,5600,5600,5600,99
|
|
20230825,101400,176184430,5600,5600,5600,5600,0
|
|
20230825,101300,176184430,5600,5600,5600,5600,0
|
|
20230825,101200,176184430,5600,5600,5600,5600,1000
|
|
20230825,101100,170584430,5580,5580,5580,5580,0
|
|
20230825,101000,170584430,5580,5580,5580,5580,0
|
|
20230825,100900,170584430,5580,5580,5580,5580,1
|
|
20230825,100800,170578850,5600,5600,5600,5600,0
|
|
20230825,100700,170578850,5600,5580,5600,5580,205
|
|
20230825,100600,169434890,5590,5590,5590,5590,148
|
|
20230825,100500,168607570,5600,5600,5600,5600,0
|
|
20230825,100400,168607570,5600,5600,5600,5600,1
|
|
20230825,100300,168601970,5590,5590,5590,5590,30
|
|
20230825,100200,168434270,5590,5590,5590,5590,100
|
|
20230825,100100,167875270,5590,5590,5590,5590,2
|
|
20230825,100000,167864090,5580,5580,5580,5580,100
|
|
20230825,095900,167306090,5590,5580,5590,5580,536
|
|
20230825,095800,164315200,5570,5570,5570,5570,0
|
|
20230825,095700,164315200,5570,5570,5570,5570,112
|
|
20230825,095600,163691360,5580,5580,5580,5580,0
|
|
20230825,095500,163691360,5580,5600,5600,5580,820
|
|
20230825,095400,159100590,5600,5600,5600,5560,3205
|
|
20230825,095300,141152790,5600,5590,5600,5590,66
|
|
20230825,095200,140783540,5530,5570,5570,5530,74
|
|
20230825,095100,140371500,5570,5570,5590,5570,100
|
|
20230825,095000,139814140,5570,5560,5570,5560,5
|
|
20230825,094900,139786330,5560,5570,5570,5550,3196
|
|
20230825,094800,122017610,5560,5580,5580,5560,1262
|
|
20230825,094700,114998090,5570,5570,5570,5570,0
|
|
20230825,094600,114998090,5570,5570,5570,5570,500
|
|
20230825,094500,112213090,5570,5580,5580,5570,179
|
|
20230825,094400,111216000,5590,5600,5600,5590,2776
|
|
20230825,094300,95673900,5600,5610,5610,5600,916
|
|
20230825,094200,90542150,5610,5620,5620,5610,267
|
|
20230825,094100,89042380,5640,5640,5640,5640,0
|
|
20230825,094000,89042380,5640,5630,5640,5630,1937
|
|
20230825,093900,78131870,5650,5640,5650,5640,356
|
|
20230825,093800,76121500,5640,5600,5650,5600,334
|
|
20230825,093700,74245730,5590,5570,5590,5560,1001
|
|
20230825,093600,68661130,5570,5570,5570,5570,22
|
|
20230825,093500,68538590,5560,5560,5560,5560,54
|
|
20230825,093400,68238350,5550,5560,5560,5550,70
|
|
20230825,093300,67849390,5570,5570,5570,5570,159
|
|
20230825,093200,66963760,5550,5550,5550,5550,500
|
|
20230825,093100,64188760,5560,5560,5560,5560,500
|
|
20230825,093000,61408760,5560,5560,5560,5560,111
|
|
20230825,092900,60791600,5540,5540,5550,5540,158
|
|
20230825,092800,59915510,5530,5520,5530,5520,882
|
|
20230825,092700,55039820,5530,5530,5530,5530,0
|
|
20230825,092600,55039820,5530,5530,5530,5530,0
|
|
20230825,092500,55039820,5530,5530,5530,5530,703
|
|
20230825,092400,51152230,5530,5530,5530,5530,8
|
|
20230825,092300,51107990,5530,5510,5530,5510,85
|
|
20230825,092200,50638240,5510,5510,5510,5510,0
|
|
20230825,092100,50638240,5510,5510,5510,5510,25
|
|
20230825,092000,50500490,5510,5510,5510,5510,137
|
|
20230825,091900,49745620,5510,5480,5510,5480,554
|
|
20230825,091800,46708080,5510,5470,5510,5470,237
|
|
20230825,091700,45411290,5480,5490,5490,5480,983
|
|
20230825,091600,40021950,5500,5500,5500,5500,50
|
|
20230825,091500,39746950,5500,5510,5510,5500,567
|
|
20230825,091400,36627460,5510,5510,5510,5510,1
|
|
20230825,091300,36621950,5530,5530,5530,5530,0
|
|
20230825,091200,36621950,5530,5530,5530,5530,0
|
|
20230825,091100,36621950,5530,5560,5560,5530,292
|
|
20230825,091000,35006280,5570,5570,5570,5570,7
|
|
20230825,090900,34967290,5570,5570,5570,5570,151
|
|
20230825,090800,34126220,5550,5570,5570,5550,219
|
|
20230825,090700,32909370,5590,5540,5590,5530,2916
|
|
20230825,090600,16655410,5550,5540,5570,5540,751
|
|
20230825,090500,12479780,5550,5550,5550,5550,0
|
|
20230825,090400,12479780,5550,5480,5550,5480,44
|
|
20230825,090300,12238340,5480,5460,5480,5460,28
|
|
20230825,090200,12085420,5440,5460,5470,5440,266
|
|
20230825,090100,10635480,5480,5440,5480,5440,10
|
|
20230825,090000,10581040,5500,5510,5510,5450,1933
|