614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191100,168296195,4750,4750,4750,4750,664
|
|
20230825,191000,168296195,4750,4750,4750,4750,0
|
|
20230825,190900,168296195,4750,4750,4750,4750,0
|
|
20230825,190800,168296195,4750,4750,4750,4750,0
|
|
20230825,190700,168296195,4750,4750,4750,4750,0
|
|
20230825,190600,168296195,4750,4750,4750,4750,0
|
|
20230825,190500,168296195,4750,4750,4750,4750,0
|
|
20230825,190400,168296195,4750,4750,4750,4750,0
|
|
20230825,190300,168296195,4750,4750,4750,4750,0
|
|
20230825,190200,168296195,4750,4750,4750,4750,0
|
|
20230825,190100,168296195,4750,4750,4750,4750,0
|
|
20230825,190000,168296195,4750,4750,4750,4750,0
|
|
20230825,185900,168296195,4750,4750,4750,4750,0
|
|
20230825,185800,168296195,4750,4750,4750,4750,0
|
|
20230825,185700,168296195,4750,4750,4750,4750,0
|
|
20230825,185600,168296195,4750,4750,4750,4750,0
|
|
20230825,185500,168296195,4750,4750,4750,4750,0
|
|
20230825,185400,168296195,4750,4750,4750,4750,0
|
|
20230825,185300,168296195,4750,4750,4750,4750,0
|
|
20230825,185200,168296195,4750,4750,4750,4750,0
|
|
20230825,185100,168296195,4750,4750,4750,4750,0
|
|
20230825,185000,168296195,4750,4750,4750,4750,0
|
|
20230825,184900,168296195,4750,4750,4750,4750,0
|
|
20230825,184800,168296195,4750,4750,4750,4750,0
|
|
20230825,184700,168296195,4750,4750,4750,4750,0
|
|
20230825,184600,168296195,4750,4750,4750,4750,0
|
|
20230825,184500,168296195,4750,4750,4750,4750,0
|
|
20230825,184400,168296195,4750,4750,4750,4750,0
|
|
20230825,184300,168296195,4750,4750,4750,4750,0
|
|
20230825,184200,168296195,4750,4750,4750,4750,0
|
|
20230825,184100,168296195,4750,4750,4750,4750,664
|
|
20230825,184000,168296195,4750,4750,4750,4750,0
|
|
20230825,183900,168296195,4750,4750,4750,4750,0
|
|
20230825,183800,168296195,4750,4750,4750,4750,0
|
|
20230825,183700,168296195,4750,4750,4750,4750,0
|
|
20230825,183600,168296195,4750,4750,4750,4750,0
|
|
20230825,183500,168296195,4750,4750,4750,4750,0
|
|
20230825,183400,168296195,4750,4750,4750,4750,0
|
|
20230825,183300,168296195,4750,4750,4750,4750,0
|
|
20230825,183200,168296195,4750,4750,4750,4750,0
|
|
20230825,183100,168296195,4750,4750,4750,4750,0
|
|
20230825,183000,168296195,4750,4750,4750,4750,0
|
|
20230825,182900,168296195,4750,4750,4750,4750,0
|
|
20230825,182800,168296195,4750,4750,4750,4750,0
|
|
20230825,182700,168296195,4750,4750,4750,4750,0
|
|
20230825,182600,168296195,4750,4750,4750,4750,0
|
|
20230825,182500,168296195,4750,4750,4750,4750,0
|
|
20230825,182400,168296195,4750,4750,4750,4750,0
|
|
20230825,182300,168296195,4750,4750,4750,4750,0
|
|
20230825,182200,168296195,4750,4750,4750,4750,0
|
|
20230825,182100,168296195,4750,4750,4750,4750,0
|
|
20230825,182000,168296195,4750,4750,4750,4750,0
|
|
20230825,181900,168296195,4750,4750,4750,4750,0
|
|
20230825,181800,168296195,4750,4750,4750,4750,0
|
|
20230825,181700,168296195,4750,4750,4750,4750,0
|
|
20230825,181600,168296195,4750,4750,4750,4750,0
|
|
20230825,181500,168296195,4750,4750,4750,4750,0
|
|
20230825,181400,168296195,4750,4750,4750,4750,0
|
|
20230825,181300,168296195,4750,4750,4750,4750,0
|
|
20230825,181200,168296195,4750,4750,4750,4750,0
|
|
20230825,181100,168296195,4750,4750,4750,4750,664
|
|
20230825,181000,168296195,4750,4750,4750,4750,0
|
|
20230825,180900,168296195,4750,4750,4750,4750,0
|
|
20230825,180800,168296195,4750,4750,4750,4750,0
|
|
20230825,180700,168296195,4750,4750,4750,4750,0
|
|
20230825,180600,168296195,4750,4750,4750,4750,0
|
|
20230825,180500,168296195,4750,4750,4750,4750,0
|
|
20230825,180400,168296195,4750,4750,4750,4750,0
|
|
20230825,180300,168296195,4750,4750,4750,4750,0
|
|
20230825,180200,168296195,4750,4750,4750,4750,0
|
|
20230825,180100,168296195,4750,4750,4750,4750,0
|
|
20230825,180000,168296195,4750,4750,4750,4750,0
|
|
20230825,175900,168296195,4750,4750,4750,4750,0
|
|
20230825,175800,168296195,4750,4750,4750,4750,0
|
|
20230825,175700,168296195,4750,4750,4750,4750,0
|
|
20230825,175600,168296195,4750,4750,4750,4750,0
|
|
20230825,175500,168296195,4750,4750,4750,4750,0
|
|
20230825,175400,168296195,4750,4750,4750,4750,0
|
|
20230825,175300,168296195,4750,4750,4750,4750,0
|
|
20230825,175200,168296195,4750,4750,4750,4750,0
|
|
20230825,175100,168296195,4750,4750,4750,4750,0
|
|
20230825,175000,168296195,4750,4750,4750,4750,0
|
|
20230825,174900,168296195,4750,4750,4750,4750,0
|
|
20230825,174800,168296195,4750,4750,4750,4750,0
|
|
20230825,174700,168296195,4750,4750,4750,4750,0
|
|
20230825,174600,168296195,4750,4750,4750,4750,0
|
|
20230825,174500,168296195,4750,4750,4750,4750,0
|
|
20230825,174400,168296195,4750,4750,4750,4750,0
|
|
20230825,174300,168296195,4750,4750,4750,4750,0
|
|
20230825,174200,168296195,4750,4750,4750,4750,0
|
|
20230825,174100,168296195,4750,4750,4750,4750,664
|
|
20230825,174000,168296195,4750,4750,4750,4750,0
|
|
20230825,173900,168296195,4750,4750,4750,4750,0
|
|
20230825,173800,168296195,4750,4750,4750,4750,0
|
|
20230825,173700,168296195,4750,4750,4750,4750,0
|
|
20230825,173600,168296195,4750,4750,4750,4750,0
|
|
20230825,173500,168296195,4750,4750,4750,4750,0
|
|
20230825,173400,168296195,4750,4750,4750,4750,0
|
|
20230825,173300,168296195,4750,4750,4750,4750,0
|
|
20230825,173200,168296195,4750,4750,4750,4750,0
|
|
20230825,173100,168296195,4750,4750,4750,4750,0
|
|
20230825,173000,168296195,4750,4750,4750,4750,0
|
|
20230825,172900,168296195,4750,4750,4750,4750,0
|
|
20230825,172800,168296195,4750,4750,4750,4750,0
|
|
20230825,172700,168296195,4750,4750,4750,4750,0
|
|
20230825,172600,168296195,4750,4750,4750,4750,0
|
|
20230825,172500,168296195,4750,4750,4750,4750,0
|
|
20230825,172400,168296195,4750,4750,4750,4750,0
|
|
20230825,172300,168296195,4750,4750,4750,4750,0
|
|
20230825,172200,168296195,4750,4750,4750,4750,0
|
|
20230825,172100,168296195,4750,4750,4750,4750,0
|
|
20230825,172000,168296195,4750,4750,4750,4750,0
|
|
20230825,171900,168296195,4750,4750,4750,4750,0
|
|
20230825,171800,168296195,4750,4750,4750,4750,0
|
|
20230825,171700,168296195,4750,4750,4750,4750,0
|
|
20230825,171600,168296195,4750,4750,4750,4750,0
|
|
20230825,171500,168296195,4750,4750,4750,4750,0
|
|
20230825,171400,168296195,4750,4750,4750,4750,0
|
|
20230825,171300,168296195,4750,4750,4750,4750,0
|
|
20230825,171200,168296195,4750,4750,4750,4750,0
|
|
20230825,171100,168296195,4750,4750,4750,4750,664
|
|
20230825,171000,168296195,4750,4750,4750,4750,0
|
|
20230825,170900,168296195,4750,4750,4750,4750,0
|
|
20230825,170800,168296195,4750,4750,4750,4750,0
|
|
20230825,170700,168296195,4750,4750,4750,4750,0
|
|
20230825,170600,168296195,4750,4750,4750,4750,0
|
|
20230825,170500,168296195,4750,4750,4750,4750,0
|
|
20230825,170400,168296195,4750,4750,4750,4750,0
|
|
20230825,170300,168296195,4750,4750,4750,4750,0
|
|
20230825,170200,168296195,4750,4750,4750,4750,0
|
|
20230825,170100,168296195,4750,4750,4750,4750,0
|
|
20230825,170000,168296195,4750,4750,4750,4750,0
|
|
20230825,165900,168296195,4750,4750,4750,4750,0
|
|
20230825,165800,168296195,4750,4750,4750,4750,0
|
|
20230825,165700,168296195,4750,4750,4750,4750,0
|
|
20230825,165600,168296195,4750,4750,4750,4750,0
|
|
20230825,165500,168296195,4750,4750,4750,4750,0
|
|
20230825,165400,168296195,4750,4750,4750,4750,0
|
|
20230825,165300,168296195,4750,4750,4750,4750,0
|
|
20230825,165200,168296195,4750,4750,4750,4750,0
|
|
20230825,165100,168296195,4750,4750,4750,4750,0
|
|
20230825,165000,168296195,4750,4750,4750,4750,0
|
|
20230825,164900,168296195,4750,4750,4750,4750,0
|
|
20230825,164800,168296195,4750,4750,4750,4750,0
|
|
20230825,164700,168296195,4750,4750,4750,4750,0
|
|
20230825,164600,168296195,4750,4750,4750,4750,0
|
|
20230825,164500,168296195,4750,4750,4750,4750,0
|
|
20230825,164400,168296195,4750,4750,4750,4750,0
|
|
20230825,164300,168296195,4750,4750,4750,4750,0
|
|
20230825,164200,168296195,4750,4750,4750,4750,0
|
|
20230825,164100,168296195,4750,4750,4750,4750,664
|
|
20230825,164000,168296195,4750,4750,4750,4750,0
|
|
20230825,163900,168296195,4750,4750,4750,4750,0
|
|
20230825,163800,168296195,4750,4750,4750,4750,0
|
|
20230825,163700,168296195,4750,4750,4750,4750,0
|
|
20230825,163600,168296195,4750,4750,4750,4750,0
|
|
20230825,163500,168296195,4750,4750,4750,4750,0
|
|
20230825,163400,168296195,4750,4750,4750,4750,0
|
|
20230825,163300,168296195,4750,4750,4750,4750,0
|
|
20230825,163200,168296195,4750,4750,4750,4750,0
|
|
20230825,163100,168296195,4750,4750,4750,4750,0
|
|
20230825,163000,168296195,4750,4750,4750,4750,0
|
|
20230825,162900,168296195,4750,4750,4750,4750,0
|
|
20230825,162800,168296195,4750,4750,4750,4750,0
|
|
20230825,162700,168296195,4750,4750,4750,4750,0
|
|
20230825,162600,168296195,4750,4750,4750,4750,0
|
|
20230825,162500,168296195,4750,4750,4750,4750,0
|
|
20230825,162400,168296195,4750,4750,4750,4750,0
|
|
20230825,162300,168296195,4750,4750,4750,4750,0
|
|
20230825,162200,168296195,4750,4750,4750,4750,0
|
|
20230825,162100,168296195,4750,4750,4750,4750,0
|
|
20230825,162000,168296195,4750,4750,4750,4750,0
|
|
20230825,161900,168296195,4750,4750,4750,4750,0
|
|
20230825,161800,168296195,4750,4750,4750,4750,0
|
|
20230825,161700,168296195,4750,4750,4750,4750,0
|
|
20230825,161600,168296195,4750,4750,4750,4750,0
|
|
20230825,161500,168296195,4750,4750,4750,4750,0
|
|
20230825,161400,168296195,4750,4750,4750,4750,0
|
|
20230825,161300,168296195,4750,4750,4750,4750,0
|
|
20230825,161200,168296195,4750,4750,4750,4750,0
|
|
20230825,161100,168296195,4750,4750,4750,4750,664
|
|
20230825,161000,168296195,4750,4750,4750,4750,0
|
|
20230825,160900,168296195,4750,4750,4750,4750,0
|
|
20230825,160800,168296195,4750,4750,4750,4750,0
|
|
20230825,160700,168296195,4750,4750,4750,4750,0
|
|
20230825,160600,168296195,4750,4750,4750,4750,0
|
|
20230825,160500,168296195,4750,4750,4750,4750,0
|
|
20230825,160400,168296195,4750,4750,4750,4750,0
|
|
20230825,160300,168296195,4750,4750,4750,4750,0
|
|
20230825,160200,168296195,4750,4750,4750,4750,0
|
|
20230825,160100,168296195,4750,4750,4750,4750,0
|
|
20230825,160000,168296195,4750,4750,4750,4750,0
|
|
20230825,155900,168296195,4750,4750,4750,4750,0
|
|
20230825,155800,168296195,4750,4750,4750,4750,0
|
|
20230825,155700,168296195,4750,4750,4750,4750,0
|
|
20230825,155600,168296195,4750,4750,4750,4750,0
|
|
20230825,155500,168296195,4750,4750,4750,4750,0
|
|
20230825,155400,168296195,4750,4750,4750,4750,0
|
|
20230825,155300,168296195,4750,4750,4750,4750,0
|
|
20230825,155200,168296195,4750,4750,4750,4750,0
|
|
20230825,155100,168296195,4750,4750,4750,4750,0
|
|
20230825,155000,168296195,4750,4750,4750,4750,0
|
|
20230825,154900,168296195,4750,4750,4750,4750,0
|
|
20230825,154800,168296195,4750,4750,4750,4750,0
|
|
20230825,154700,168296195,4750,4750,4750,4750,0
|
|
20230825,154600,168296195,4750,4750,4750,4750,0
|
|
20230825,154500,168296195,4750,4750,4750,4750,0
|
|
20230825,154400,168296195,4750,4750,4750,4750,0
|
|
20230825,154300,168296195,4750,4750,4750,4750,0
|
|
20230825,154200,168296195,4750,4750,4750,4750,0
|
|
20230825,154100,168296195,4750,4750,4750,4750,664
|
|
20230825,154000,168296195,4750,4750,4750,4750,0
|
|
20230825,153900,168296195,4750,4750,4750,4750,0
|
|
20230825,153800,168296195,4750,4750,4750,4750,0
|
|
20230825,153700,168296195,4750,4750,4750,4750,0
|
|
20230825,153600,168296195,4750,4750,4750,4750,0
|
|
20230825,153500,168296195,4750,4750,4750,4750,0
|
|
20230825,153400,168296195,4750,4750,4750,4750,0
|
|
20230825,153300,168296195,4750,4750,4750,4750,0
|
|
20230825,153200,168296195,4750,4750,4750,4750,0
|
|
20230825,153100,168296195,4750,4750,4750,4750,0
|
|
20230825,153000,168296195,4750,4750,4750,4750,664
|
|
20230825,152900,165142195,4720,4720,4720,4720,0
|
|
20230825,152800,165142195,4720,4720,4720,4720,0
|
|
20230825,152700,165142195,4720,4720,4720,4720,0
|
|
20230825,152600,165142195,4720,4720,4720,4720,0
|
|
20230825,152500,165142195,4720,4720,4720,4720,0
|
|
20230825,152400,165142195,4720,4720,4720,4720,0
|
|
20230825,152300,165142195,4720,4720,4720,4720,0
|
|
20230825,152200,165142195,4720,4720,4720,4720,0
|
|
20230825,152100,165142195,4720,4720,4720,4720,0
|
|
20230825,152000,165142195,4720,4720,4720,4720,0
|
|
20230825,151900,165142195,4720,4720,4740,4720,21
|
|
20230825,151800,165043055,4740,4715,4740,4715,151
|
|
20230825,151700,164331065,4740,4740,4740,4740,1
|
|
20230825,151600,164326325,4745,4745,4745,4745,0
|
|
20230825,151500,164326325,4745,4745,4745,4745,0
|
|
20230825,151400,164326325,4745,4745,4745,4745,0
|
|
20230825,151300,164326325,4745,4745,4745,4745,21
|
|
20230825,151200,164226680,4745,4745,4745,4745,92
|
|
20230825,151100,163790140,4745,4745,4745,4745,41
|
|
20230825,151000,163595595,4745,4745,4745,4745,2
|
|
20230825,150900,163586105,4745,4715,4745,4715,501
|
|
20230825,150800,161223860,4715,4715,4715,4715,500
|
|
20230825,150700,158866360,4745,4710,4745,4710,1109
|
|
20230825,150600,153634970,4715,4715,4715,4715,500
|
|
20230825,150500,151277470,4720,4715,4720,4715,16
|
|
20230825,150400,151202025,4715,4715,4715,4715,32
|
|
20230825,150300,151051145,4715,4720,4720,4715,1546
|
|
20230825,150200,143761745,4720,4720,4720,4720,2
|
|
20230825,150100,143752305,4715,4715,4715,4715,0
|
|
20230825,150000,143752305,4715,4715,4715,4715,0
|
|
20230825,145900,143752305,4715,4720,4720,4715,136
|
|
20230825,145800,143110760,4720,4720,4720,4720,482
|
|
20230825,145700,140835720,4720,4720,4720,4720,30
|
|
20230825,145600,140694120,4720,4720,4720,4720,191
|
|
20230825,145500,139792600,4720,4720,4720,4720,41
|
|
20230825,145400,139599080,4715,4715,4715,4715,84
|
|
20230825,145300,139203020,4715,4720,4720,4715,36
|
|
20230825,145200,139033180,4720,4720,4720,4720,100
|
|
20230825,145100,138561180,4745,4745,4745,4745,1
|
|
20230825,145000,138556435,4720,4720,4720,4720,100
|
|
20230825,144900,138084435,4720,4720,4720,4720,30
|
|
20230825,144800,137942835,4720,4720,4720,4720,798
|
|
20230825,144700,134176275,4720,4720,4720,4720,63
|
|
20230825,144600,133878915,4725,4725,4725,4725,0
|
|
20230825,144500,133878915,4725,4725,4725,4725,237
|
|
20230825,144400,132759090,4745,4745,4745,4745,0
|
|
20230825,144300,132759090,4745,4725,4745,4725,93
|
|
20230825,144200,132319645,4720,4720,4720,4720,0
|
|
20230825,144100,132319645,4720,4720,4720,4720,0
|
|
20230825,144000,132319645,4720,4720,4720,4720,0
|
|
20230825,143900,132319645,4720,4720,4720,4720,0
|
|
20230825,143800,132319645,4720,4720,4720,4720,0
|
|
20230825,143700,132319645,4720,4720,4720,4720,0
|
|
20230825,143600,132319645,4720,4720,4720,4720,0
|
|
20230825,143500,132319645,4720,4720,4720,4720,0
|
|
20230825,143400,132319645,4720,4720,4720,4720,105
|
|
20230825,143300,131824045,4745,4745,4745,4745,0
|
|
20230825,143200,131824045,4745,4745,4745,4745,0
|
|
20230825,143100,131824045,4745,4745,4745,4745,0
|
|
20230825,143000,131824045,4745,4745,4745,4745,0
|
|
20230825,142900,131824045,4745,4745,4745,4745,0
|
|
20230825,142800,131824045,4745,4745,4745,4745,40
|
|
20230825,142700,131634245,4745,4745,4745,4745,0
|
|
20230825,142600,131634245,4745,4745,4745,4745,1
|
|
20230825,142500,131629500,4745,4745,4745,4745,0
|
|
20230825,142400,131629500,4745,4745,4745,4745,1
|
|
20230825,142300,131624755,4745,4745,4745,4745,0
|
|
20230825,142200,131624755,4745,4745,4745,4745,1
|
|
20230825,142100,131620010,4720,4720,4720,4720,3
|
|
20230825,142000,131605850,4720,4720,4720,4720,0
|
|
20230825,141900,131605850,4720,4745,4745,4720,60
|
|
20230825,141800,131322400,4745,4745,4745,4745,5
|
|
20230825,141700,131298675,4745,4745,4745,4745,0
|
|
20230825,141600,131298675,4745,4720,4745,4720,2
|
|
20230825,141500,131289210,4720,4720,4720,4720,197
|
|
20230825,141400,130359370,4745,4745,4745,4745,0
|
|
20230825,141300,130359370,4745,4745,4745,4745,0
|
|
20230825,141200,130359370,4745,4745,4745,4745,1
|
|
20230825,141100,130354625,4720,4720,4720,4720,20
|
|
20230825,141000,130260225,4720,4720,4720,4720,0
|
|
20230825,140900,130260225,4720,4715,4720,4710,105
|
|
20230825,140800,129765375,4710,4715,4715,4710,65
|
|
20230825,140700,129459175,4745,4730,4745,4710,1229
|
|
20230825,140600,123664130,4745,4745,4745,4745,0
|
|
20230825,140500,123664130,4745,4745,4745,4745,0
|
|
20230825,140400,123664130,4745,4745,4745,4745,1
|
|
20230825,140300,123659385,4750,4750,4750,4750,0
|
|
20230825,140200,123659385,4750,4750,4750,4750,0
|
|
20230825,140100,123659385,4750,4750,4750,4750,0
|
|
20230825,140000,123659385,4750,4750,4750,4750,0
|
|
20230825,135900,123659385,4750,4750,4750,4750,0
|
|
20230825,135800,123659385,4750,4750,4750,4750,1
|
|
20230825,135700,123654635,4715,4755,4755,4715,1492
|
|
20230825,135600,116602175,4765,4765,4765,4765,0
|
|
20230825,135500,116602175,4765,4740,4765,4735,301
|
|
20230825,135400,115176685,4740,4760,4760,4740,15
|
|
20230825,135300,115105385,4765,4765,4765,4765,0
|
|
20230825,135200,115105385,4765,4765,4765,4765,0
|
|
20230825,135100,115105385,4765,4765,4765,4765,10
|
|
20230825,135000,115057735,4770,4770,4770,4770,0
|
|
20230825,134900,115057735,4770,4770,4770,4770,0
|
|
20230825,134800,115057735,4770,4770,4770,4770,0
|
|
20230825,134700,115057735,4770,4770,4770,4770,15
|
|
20230825,134600,114986185,4765,4765,4765,4765,70
|
|
20230825,134500,114652635,4765,4765,4765,4765,6
|
|
20230825,134400,114624045,4735,4735,4735,4735,4
|
|
20230825,134300,114605105,4765,4765,4765,4765,0
|
|
20230825,134200,114605105,4765,4765,4765,4765,50
|
|
20230825,134100,114366855,4765,4765,4765,4765,0
|
|
20230825,134000,114366855,4765,4765,4765,4765,1
|
|
20230825,133900,114362090,4735,4735,4735,4735,0
|
|
20230825,133800,114362090,4735,4745,4745,4735,500
|
|
20230825,133700,111991510,4770,4770,4770,4770,0
|
|
20230825,133600,111991510,4770,4770,4770,4770,1
|
|
20230825,133500,111986740,4750,4750,4750,4750,335
|
|
20230825,133400,110395490,4775,4775,4775,4775,1
|
|
20230825,133300,110390715,4750,4750,4750,4750,0
|
|
20230825,133200,110390715,4750,4750,4750,4750,0
|
|
20230825,133100,110390715,4750,4750,4750,4750,0
|
|
20230825,133000,110390715,4750,4750,4750,4750,0
|
|
20230825,132900,110390715,4750,4750,4750,4750,100
|
|
20230825,132800,109915715,4775,4775,4775,4775,0
|
|
20230825,132700,109915715,4775,4775,4775,4775,0
|
|
20230825,132600,109915715,4775,4775,4775,4775,0
|
|
20230825,132500,109915715,4775,4775,4775,4775,0
|
|
20230825,132400,109915715,4775,4775,4775,4775,0
|
|
20230825,132300,109915715,4775,4775,4775,4775,0
|
|
20230825,132200,109915715,4775,4775,4775,4775,20
|
|
20230825,132100,109820215,4775,4775,4775,4775,0
|
|
20230825,132000,109820215,4775,4770,4775,4770,2
|
|
20230825,131900,109810670,4750,4770,4775,4750,5
|
|
20230825,131800,109786830,4775,4775,4775,4775,1
|
|
20230825,131700,109782055,4770,4770,4770,4770,2
|
|
20230825,131600,109772515,4775,4775,4775,4775,0
|
|
20230825,131500,109772515,4775,4775,4775,4775,0
|
|
20230825,131400,109772515,4775,4750,4775,4750,2
|
|
20230825,131300,109762990,4775,4775,4775,4775,69
|
|
20230825,131200,109433515,4775,4775,4775,4775,0
|
|
20230825,131100,109433515,4775,4775,4775,4775,0
|
|
20230825,131000,109433515,4775,4775,4775,4775,0
|
|
20230825,130900,109433515,4775,4775,4775,4775,1
|
|
20230825,130800,109428740,4775,4775,4775,4775,0
|
|
20230825,130700,109428740,4775,4775,4775,4775,0
|
|
20230825,130600,109428740,4775,4775,4775,4775,0
|
|
20230825,130500,109428740,4775,4775,4775,4775,1
|
|
20230825,130400,109423965,4775,4775,4775,4775,2
|
|
20230825,130300,109414415,4775,4775,4775,4775,0
|
|
20230825,130200,109414415,4775,4775,4775,4775,0
|
|
20230825,130100,109414415,4775,4775,4775,4775,0
|
|
20230825,130000,109414415,4775,4775,4775,4775,0
|
|
20230825,125900,109414415,4775,4775,4775,4775,0
|
|
20230825,125800,109414415,4775,4775,4775,4775,0
|
|
20230825,125700,109414415,4775,4775,4775,4775,0
|
|
20230825,125600,109414415,4775,4775,4775,4775,0
|
|
20230825,125500,109414415,4775,4775,4775,4775,0
|
|
20230825,125400,109414415,4775,4770,4775,4770,10
|
|
20230825,125300,109366675,4770,4770,4770,4770,0
|
|
20230825,125200,109366675,4770,4770,4770,4770,0
|
|
20230825,125100,109366675,4770,4770,4770,4770,100
|
|
20230825,125000,108889675,4770,4770,4770,4770,16
|
|
20230825,124900,108813355,4770,4770,4770,4770,0
|
|
20230825,124800,108813355,4770,4770,4770,4770,0
|
|
20230825,124700,108813355,4770,4770,4770,4770,0
|
|
20230825,124600,108813355,4770,4770,4770,4770,1
|
|
20230825,124500,108808585,4745,4745,4745,4745,0
|
|
20230825,124400,108808585,4745,4745,4745,4745,1
|
|
20230825,124300,108803840,4770,4770,4770,4770,78
|
|
20230825,124200,108431780,4770,4770,4770,4770,195
|
|
20230825,124100,107501630,4740,4740,4740,4740,5
|
|
20230825,124000,107477930,4770,4770,4770,4770,0
|
|
20230825,123900,107477930,4770,4750,4770,4740,91
|
|
20230825,123800,107046515,4770,4770,4770,4770,0
|
|
20230825,123700,107046515,4770,4770,4770,4770,146
|
|
20230825,123600,106350095,4770,4770,4770,4770,0
|
|
20230825,123500,106350095,4770,4770,4770,4770,5
|
|
20230825,123400,106326245,4770,4770,4770,4770,0
|
|
20230825,123300,106326245,4770,4770,4770,4770,1
|
|
20230825,123200,106321475,4780,4780,4780,4780,0
|
|
20230825,123100,106321475,4780,4780,4780,4780,0
|
|
20230825,123000,106321475,4780,4780,4780,4780,0
|
|
20230825,122900,106321475,4780,4750,4780,4750,11
|
|
20230825,122800,106269195,4780,4780,4780,4780,1
|
|
20230825,122700,106264415,4780,4780,4780,4780,3
|
|
20230825,122600,106250075,4780,4780,4780,4780,1
|
|
20230825,122500,106245295,4780,4780,4780,4780,22
|
|
20230825,122400,106140135,4775,4735,4775,4735,1185
|
|
20230825,122300,100524805,4735,4755,4780,4735,1471
|
|
20230825,122200,93550505,4755,4755,4755,4755,67
|
|
20230825,122100,93231920,4785,4785,4785,4785,0
|
|
20230825,122000,93231920,4785,4755,4785,4755,3
|
|
20230825,121900,93217625,4785,4785,4785,4785,0
|
|
20230825,121800,93217625,4785,4785,4785,4785,1
|
|
20230825,121700,93212840,4780,4780,4780,4780,50
|
|
20230825,121600,92973840,4780,4780,4780,4780,0
|
|
20230825,121500,92973840,4780,4780,4780,4755,19
|
|
20230825,121400,92883045,4780,4780,4780,4780,3
|
|
20230825,121300,92868705,4780,4760,4780,4760,316
|
|
20230825,121200,91364525,4790,4790,4790,4790,0
|
|
20230825,121100,91364525,4790,4790,4790,4790,0
|
|
20230825,121000,91364525,4790,4790,4790,4790,0
|
|
20230825,120900,91364525,4790,4790,4790,4790,0
|
|
20230825,120800,91364525,4790,4790,4790,4790,0
|
|
20230825,120700,91364525,4790,4790,4790,4790,0
|
|
20230825,120600,91364525,4790,4790,4790,4790,0
|
|
20230825,120500,91364525,4790,4790,4790,4790,0
|
|
20230825,120400,91364525,4790,4790,4790,4790,0
|
|
20230825,120300,91364525,4790,4790,4790,4790,0
|
|
20230825,120200,91364525,4790,4790,4790,4790,0
|
|
20230825,120100,91364525,4790,4790,4790,4790,0
|
|
20230825,120000,91364525,4790,4790,4790,4790,1
|
|
20230825,115900,91359735,4785,4785,4785,4785,2
|
|
20230825,115800,91350165,4790,4790,4790,4790,0
|
|
20230825,115700,91350165,4790,4790,4790,4790,0
|
|
20230825,115600,91350165,4790,4790,4790,4790,3
|
|
20230825,115500,91335795,4790,4760,4790,4760,18
|
|
20230825,115400,91249635,4790,4760,4790,4760,2
|
|
20230825,115300,91240085,4790,4790,4790,4790,0
|
|
20230825,115200,91240085,4790,4790,4790,4790,0
|
|
20230825,115100,91240085,4790,4790,4790,4790,1
|
|
20230825,115000,91235295,4780,4790,4790,4780,2247
|
|
20230825,114900,80494595,4790,4790,4790,4790,0
|
|
20230825,114800,80494595,4790,4785,4790,4785,3
|
|
20230825,114700,80480235,4780,4780,4780,4780,2162
|
|
20230825,114600,70145875,4775,4775,4775,4775,0
|
|
20230825,114500,70145875,4775,4775,4775,4775,2
|
|
20230825,114400,70136325,4775,4775,4775,4775,0
|
|
20230825,114300,70136325,4775,4775,4775,4775,0
|
|
20230825,114200,70136325,4775,4775,4775,4775,1
|
|
20230825,114100,70131550,4770,4770,4770,4770,0
|
|
20230825,114000,70131550,4770,4770,4770,4770,0
|
|
20230825,113900,70131550,4770,4770,4770,4770,51
|
|
20230825,113800,69888280,4775,4775,4775,4775,1
|
|
20230825,113700,69883505,4745,4745,4745,4745,0
|
|
20230825,113600,69883505,4745,4745,4745,4745,0
|
|
20230825,113500,69883505,4745,4780,4780,4745,1472
|
|
20230825,113400,62890880,4780,4780,4780,4780,30
|
|
20230825,113300,62747480,4780,4780,4780,4780,0
|
|
20230825,113200,62747480,4780,4755,4780,4755,34
|
|
20230825,113100,62585785,4780,4775,4780,4775,100
|
|
20230825,113000,62107880,4780,4780,4780,4780,0
|
|
20230825,112900,62107880,4780,4775,4780,4755,334
|
|
20230825,112800,60518780,4775,4770,4775,4770,420
|
|
20230825,112700,58515370,4780,4780,4780,4780,0
|
|
20230825,112600,58515370,4780,4780,4780,4780,0
|
|
20230825,112500,58515370,4780,4780,4780,4780,0
|
|
20230825,112400,58515370,4780,4780,4780,4780,0
|
|
20230825,112300,58515370,4780,4785,4785,4780,80
|
|
20230825,112200,58132720,4790,4785,4790,4785,52
|
|
20230825,112100,57883890,4790,4780,4790,4780,6
|
|
20230825,112000,57855200,4790,4780,4790,4780,6
|
|
20230825,111900,57826510,4790,4790,4790,4780,228
|
|
20230825,111800,56736500,4795,4790,4795,4790,140
|
|
20230825,111700,56065895,4790,4790,4790,4790,1
|
|
20230825,111600,56061105,4785,4785,4785,4785,2
|
|
20230825,111500,56051535,4785,4780,4785,4780,80
|
|
20230825,111400,55669130,4780,4780,4780,4780,0
|
|
20230825,111300,55669130,4780,4780,4780,4780,0
|
|
20230825,111200,55669130,4780,4780,4780,4780,0
|
|
20230825,111100,55669130,4780,4780,4780,4780,0
|
|
20230825,111000,55669130,4780,4780,4780,4780,0
|
|
20230825,110900,55669130,4780,4780,4780,4780,5
|
|
20230825,110800,55645230,4780,4780,4780,4780,0
|
|
20230825,110700,55645230,4780,4780,4780,4780,0
|
|
20230825,110600,55645230,4780,4780,4780,4780,0
|
|
20230825,110500,55645230,4780,4780,4780,4780,0
|
|
20230825,110400,55645230,4780,4755,4780,4750,1306
|
|
20230825,110300,49440335,4780,4780,4780,4780,0
|
|
20230825,110200,49440335,4780,4780,4780,4780,0
|
|
20230825,110100,49440335,4780,4780,4780,4780,1
|
|
20230825,110000,49435555,4775,4775,4775,4775,1
|
|
20230825,105900,49430780,4775,4775,4775,4775,0
|
|
20230825,105800,49430780,4775,4770,4775,4770,11
|
|
20230825,105700,49378305,4775,4775,4775,4775,0
|
|
20230825,105600,49378305,4775,4775,4775,4775,0
|
|
20230825,105500,49378305,4775,4775,4775,4775,0
|
|
20230825,105400,49378305,4775,4770,4775,4770,6
|
|
20230825,105300,49349680,4770,4770,4770,4770,2
|
|
20230825,105200,49340140,4770,4770,4770,4770,1
|
|
20230825,105100,49335370,4770,4770,4770,4770,0
|
|
20230825,105000,49335370,4770,4770,4770,4770,1
|
|
20230825,104900,49330600,4775,4775,4775,4775,0
|
|
20230825,104800,49330600,4775,4775,4775,4775,0
|
|
20230825,104700,49330600,4775,4775,4775,4775,1
|
|
20230825,104600,49325825,4775,4775,4775,4775,0
|
|
20230825,104500,49325825,4775,4775,4775,4775,0
|
|
20230825,104400,49325825,4775,4775,4775,4775,1
|
|
20230825,104300,49321050,4780,4780,4780,4780,1
|
|
20230825,104200,49316270,4780,4750,4780,4750,499
|
|
20230825,104100,46945990,4750,4750,4750,4750,143
|
|
20230825,104000,46266740,4750,4775,4775,4745,2360
|
|
20230825,103900,35034885,4790,4790,4790,4790,0
|
|
20230825,103800,35034885,4790,4790,4790,4790,1
|
|
20230825,103700,35030095,4775,4790,4790,4775,137
|
|
20230825,103600,34375905,4775,4780,4790,4775,65
|
|
20230825,103500,34065460,4790,4790,4790,4790,0
|
|
20230825,103400,34065460,4790,4790,4790,4790,0
|
|
20230825,103300,34065460,4790,4790,4790,4790,0
|
|
20230825,103200,34065460,4790,4790,4790,4790,0
|
|
20230825,103100,34065460,4790,4790,4790,4790,0
|
|
20230825,103000,34065460,4790,4785,4790,4785,2
|
|
20230825,102900,34055885,4790,4790,4790,4790,0
|
|
20230825,102800,34055885,4790,4790,4790,4790,0
|
|
20230825,102700,34055885,4790,4790,4790,4790,0
|
|
20230825,102600,34055885,4790,4790,4790,4790,0
|
|
20230825,102500,34055885,4790,4790,4790,4790,0
|
|
20230825,102400,34055885,4790,4790,4790,4790,0
|
|
20230825,102300,34055885,4790,4790,4790,4790,0
|
|
20230825,102200,34055885,4790,4790,4790,4790,0
|
|
20230825,102100,34055885,4790,4790,4790,4790,10
|
|
20230825,102000,34007985,4790,4785,4790,4785,5
|
|
20230825,101900,33984055,4790,4790,4790,4790,0
|
|
20230825,101800,33984055,4790,4790,4790,4790,0
|
|
20230825,101700,33984055,4790,4790,4790,4790,10
|
|
20230825,101600,33936155,4800,4800,4800,4800,0
|
|
20230825,101500,33936155,4800,4800,4800,4800,0
|
|
20230825,101400,33936155,4800,4800,4800,4800,0
|
|
20230825,101300,33936155,4800,4770,4800,4770,182
|
|
20230825,101200,33067955,4770,4770,4770,4770,2
|
|
20230825,101100,33058415,4770,4770,4770,4770,214
|
|
20230825,101000,32037635,4800,4800,4800,4800,0
|
|
20230825,100900,32037635,4800,4800,4800,4800,0
|
|
20230825,100800,32037635,4800,4800,4800,4790,105
|
|
20230825,100700,31533665,4790,4790,4790,4790,6
|
|
20230825,100600,31504925,4800,4790,4800,4790,7
|
|
20230825,100500,31471385,4800,4800,4800,4800,1
|
|
20230825,100400,31466585,4790,4790,4790,4790,85
|
|
20230825,100300,31059435,4790,4790,4790,4790,0
|
|
20230825,100200,31059435,4790,4790,4790,4790,21
|
|
20230825,100100,30958845,4790,4790,4790,4790,2
|
|
20230825,100000,30949265,4790,4790,4790,4790,0
|
|
20230825,095900,30949265,4790,4790,4790,4790,0
|
|
20230825,095800,30949265,4790,4790,4790,4790,0
|
|
20230825,095700,30949265,4790,4790,4790,4790,0
|
|
20230825,095600,30949265,4790,4790,4790,4790,0
|
|
20230825,095500,30949265,4790,4765,4790,4765,51
|
|
20230825,095400,30706225,4780,4775,4780,4775,1131
|
|
20230825,095300,25301125,4775,4775,4775,4775,0
|
|
20230825,095200,25301125,4775,4775,4775,4775,2
|
|
20230825,095100,25291575,4765,4770,4770,4765,40
|
|
20230825,095000,25100970,4775,4775,4775,4775,2
|
|
20230825,094900,25091420,4765,4770,4770,4765,150
|
|
20230825,094800,24376580,4780,4780,4780,4780,0
|
|
20230825,094700,24376580,4780,4780,4780,4780,0
|
|
20230825,094600,24376580,4780,4780,4780,4780,1
|
|
20230825,094500,24371800,4780,4780,4780,4780,0
|
|
20230825,094400,24371800,4780,4775,4780,4775,343
|
|
20230825,094300,22733695,4780,4785,4785,4780,25
|
|
20230825,094200,22614145,4785,4775,4785,4775,17
|
|
20230825,094100,22532960,4790,4790,4790,4790,0
|
|
20230825,094000,22532960,4790,4790,4790,4790,1
|
|
20230825,093900,22528170,4790,4790,4790,4790,2
|
|
20230825,093800,22518590,4790,4790,4790,4790,2
|
|
20230825,093700,22509010,4790,4795,4800,4790,5
|
|
20230825,093600,22485035,4795,4795,4795,4795,8
|
|
20230825,093500,22446675,4805,4805,4805,4805,0
|
|
20230825,093400,22446675,4805,4805,4805,4805,0
|
|
20230825,093300,22446675,4805,4805,4805,4805,0
|
|
20230825,093200,22446675,4805,4805,4805,4805,0
|
|
20230825,093100,22446675,4805,4785,4805,4765,394
|
|
20230825,093000,20566055,4810,4810,4810,4780,168
|
|
20230825,092900,19761740,4810,4810,4810,4810,0
|
|
20230825,092800,19761740,4810,4810,4810,4810,1
|
|
20230825,092700,19756930,4800,4805,4805,4800,180
|
|
20230825,092600,18892885,4810,4810,4810,4810,0
|
|
20230825,092500,18892885,4810,4815,4815,4810,2
|
|
20230825,092400,18883260,4810,4795,4810,4790,400
|
|
20230825,092300,16964860,4795,4795,4795,4795,95
|
|
20230825,092200,16509335,4825,4825,4825,4825,0
|
|
20230825,092100,16509335,4825,4825,4825,4825,0
|
|
20230825,092000,16509335,4825,4810,4825,4790,175
|
|
20230825,091900,15670230,4835,4830,4835,4830,13
|
|
20230825,091800,15607385,4835,4835,4835,4835,2
|
|
20230825,091700,15597715,4835,4835,4835,4835,15
|
|
20230825,091600,15525190,4835,4835,4835,4835,1
|
|
20230825,091500,15520355,4835,4835,4835,4835,0
|
|
20230825,091400,15520355,4835,4830,4835,4830,31
|
|
20230825,091300,15370620,4840,4840,4840,4840,3
|
|
20230825,091200,15356100,4840,4840,4840,4840,1
|
|
20230825,091100,15351260,4800,4800,4800,4800,0
|
|
20230825,091000,15351260,4800,4810,4810,4800,550
|
|
20230825,090900,12708850,4805,4825,4825,4805,230
|
|
20230825,090800,11602885,4825,4825,4825,4825,0
|
|
20230825,090700,11602885,4825,4825,4825,4825,1
|
|
20230825,090600,11598060,4830,4830,4830,4830,189
|
|
20230825,090500,10685190,4830,4850,4850,4830,201
|
|
20230825,090400,9710360,4850,4850,4850,4850,68
|
|
20230825,090300,9380560,4850,4850,4850,4850,0
|
|
20230825,090200,9380560,4850,4850,4850,4850,1
|
|
20230825,090100,9375710,4850,4860,4860,4850,1542
|
|
20230825,090000,1893460,4860,4855,4860,4855,390
|