591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184800,82207390,3220,3220,3220,3220,3245
|
|
20230825,184700,82207390,3220,3220,3220,3220,0
|
|
20230825,184600,82207390,3220,3220,3220,3220,0
|
|
20230825,184500,82207390,3220,3220,3220,3220,0
|
|
20230825,184400,82207390,3220,3220,3220,3220,0
|
|
20230825,184300,82207390,3220,3220,3220,3220,0
|
|
20230825,184200,82207390,3220,3220,3220,3220,0
|
|
20230825,184100,82207390,3220,3220,3220,3220,0
|
|
20230825,184000,82207390,3220,3220,3220,3220,0
|
|
20230825,183900,82207390,3220,3220,3220,3220,0
|
|
20230825,183800,82207390,3220,3220,3220,3220,0
|
|
20230825,183700,82207390,3220,3220,3220,3220,0
|
|
20230825,183600,82207390,3220,3220,3220,3220,0
|
|
20230825,183500,82207390,3220,3220,3220,3220,0
|
|
20230825,183400,82207390,3220,3220,3220,3220,0
|
|
20230825,183300,82207390,3220,3220,3220,3220,0
|
|
20230825,183200,82207390,3220,3220,3220,3220,0
|
|
20230825,183100,82207390,3220,3220,3220,3220,0
|
|
20230825,183000,82207390,3220,3220,3220,3220,0
|
|
20230825,182900,82207390,3220,3220,3220,3220,0
|
|
20230825,182800,82207390,3220,3220,3220,3220,0
|
|
20230825,182700,82207390,3220,3220,3220,3220,0
|
|
20230825,182600,82207390,3220,3220,3220,3220,0
|
|
20230825,182500,82207390,3220,3220,3220,3220,0
|
|
20230825,182400,82207390,3220,3220,3220,3220,0
|
|
20230825,182300,82207390,3220,3220,3220,3220,0
|
|
20230825,182200,82207390,3220,3220,3220,3220,0
|
|
20230825,182100,82207390,3220,3220,3220,3220,0
|
|
20230825,182000,82207390,3220,3220,3220,3220,0
|
|
20230825,181900,82207390,3220,3220,3220,3220,0
|
|
20230825,181800,82207390,3220,3220,3220,3220,3245
|
|
20230825,181700,82207390,3220,3220,3220,3220,0
|
|
20230825,181600,82207390,3220,3220,3220,3220,0
|
|
20230825,181500,82207390,3220,3220,3220,3220,0
|
|
20230825,181400,82207390,3220,3220,3220,3220,0
|
|
20230825,181300,82207390,3220,3220,3220,3220,0
|
|
20230825,181200,82207390,3220,3220,3220,3220,0
|
|
20230825,181100,82207390,3220,3220,3220,3220,0
|
|
20230825,181000,82207390,3220,3220,3220,3220,0
|
|
20230825,180900,82207390,3220,3220,3220,3220,0
|
|
20230825,180800,82207390,3220,3220,3220,3220,0
|
|
20230825,180700,82207390,3220,3220,3220,3220,0
|
|
20230825,180600,82207390,3220,3220,3220,3220,0
|
|
20230825,180500,82207390,3220,3220,3220,3220,0
|
|
20230825,180400,82207390,3220,3220,3220,3220,0
|
|
20230825,180300,82207390,3220,3220,3220,3220,0
|
|
20230825,180200,82207390,3220,3220,3220,3220,0
|
|
20230825,180100,82207390,3220,3220,3220,3220,0
|
|
20230825,180000,82207390,3220,3220,3220,3220,0
|
|
20230825,175900,82207390,3220,3220,3220,3220,0
|
|
20230825,175800,82207390,3220,3220,3220,3220,0
|
|
20230825,175700,82207390,3220,3220,3220,3220,0
|
|
20230825,175600,82207390,3220,3220,3220,3220,0
|
|
20230825,175500,82207390,3220,3220,3220,3220,0
|
|
20230825,175400,82207390,3220,3220,3220,3220,0
|
|
20230825,175300,82207390,3220,3220,3220,3220,0
|
|
20230825,175200,82207390,3220,3220,3220,3220,0
|
|
20230825,175100,82207390,3220,3220,3220,3220,0
|
|
20230825,175000,82207390,3220,3220,3220,3220,0
|
|
20230825,174900,82207390,3220,3220,3220,3220,0
|
|
20230825,174800,82207390,3220,3220,3220,3220,3245
|
|
20230825,174700,82207390,3220,3220,3220,3220,0
|
|
20230825,174600,82207390,3220,3220,3220,3220,0
|
|
20230825,174500,82207390,3220,3220,3220,3220,0
|
|
20230825,174400,82207390,3220,3220,3220,3220,0
|
|
20230825,174300,82207390,3220,3220,3220,3220,0
|
|
20230825,174200,82207390,3220,3220,3220,3220,0
|
|
20230825,174100,82207390,3220,3220,3220,3220,0
|
|
20230825,174000,82207390,3220,3220,3220,3220,0
|
|
20230825,173900,82207390,3220,3220,3220,3220,0
|
|
20230825,173800,82207390,3220,3220,3220,3220,0
|
|
20230825,173700,82207390,3220,3220,3220,3220,0
|
|
20230825,173600,82207390,3220,3220,3220,3220,0
|
|
20230825,173500,82207390,3220,3220,3220,3220,0
|
|
20230825,173400,82207390,3220,3220,3220,3220,0
|
|
20230825,173300,82207390,3220,3220,3220,3220,0
|
|
20230825,173200,82207390,3220,3220,3220,3220,0
|
|
20230825,173100,82207390,3220,3220,3220,3220,0
|
|
20230825,173000,82207390,3220,3220,3220,3220,0
|
|
20230825,172900,82207390,3220,3220,3220,3220,0
|
|
20230825,172800,82207390,3220,3220,3220,3220,0
|
|
20230825,172700,82207390,3220,3220,3220,3220,0
|
|
20230825,172600,82207390,3220,3220,3220,3220,0
|
|
20230825,172500,82207390,3220,3220,3220,3220,0
|
|
20230825,172400,82207390,3220,3220,3220,3220,0
|
|
20230825,172300,82207390,3220,3220,3220,3220,0
|
|
20230825,172200,82207390,3220,3220,3220,3220,0
|
|
20230825,172100,82207390,3220,3220,3220,3220,0
|
|
20230825,172000,82207390,3220,3220,3220,3220,0
|
|
20230825,171900,82207390,3220,3220,3220,3220,0
|
|
20230825,171800,82207390,3220,3220,3220,3220,3245
|
|
20230825,171700,82207390,3220,3220,3220,3220,0
|
|
20230825,171600,82207390,3220,3220,3220,3220,0
|
|
20230825,171500,82207390,3220,3220,3220,3220,0
|
|
20230825,171400,82207390,3220,3220,3220,3220,0
|
|
20230825,171300,82207390,3220,3220,3220,3220,0
|
|
20230825,171200,82207390,3220,3220,3220,3220,0
|
|
20230825,171100,82207390,3220,3220,3220,3220,0
|
|
20230825,171000,82207390,3220,3220,3220,3220,0
|
|
20230825,170900,82207390,3220,3220,3220,3220,0
|
|
20230825,170800,82207390,3220,3220,3220,3220,0
|
|
20230825,170700,82207390,3220,3220,3220,3220,0
|
|
20230825,170600,82207390,3220,3220,3220,3220,0
|
|
20230825,170500,82207390,3220,3220,3220,3220,0
|
|
20230825,170400,82207390,3220,3220,3220,3220,0
|
|
20230825,170300,82207390,3220,3220,3220,3220,0
|
|
20230825,170200,82207390,3220,3220,3220,3220,0
|
|
20230825,170100,82207390,3220,3220,3220,3220,0
|
|
20230825,170000,82207390,3220,3220,3220,3220,0
|
|
20230825,165900,82207390,3220,3220,3220,3220,0
|
|
20230825,165800,82207390,3220,3220,3220,3220,0
|
|
20230825,165700,82207390,3220,3220,3220,3220,0
|
|
20230825,165600,82207390,3220,3220,3220,3220,0
|
|
20230825,165500,82207390,3220,3220,3220,3220,0
|
|
20230825,165400,82207390,3220,3220,3220,3220,0
|
|
20230825,165300,82207390,3220,3220,3220,3220,0
|
|
20230825,165200,82207390,3220,3220,3220,3220,0
|
|
20230825,165100,82207390,3220,3220,3220,3220,0
|
|
20230825,165000,82207390,3220,3220,3220,3220,0
|
|
20230825,164900,82207390,3220,3220,3220,3220,0
|
|
20230825,164800,82207390,3220,3220,3220,3220,3245
|
|
20230825,164700,82207390,3220,3220,3220,3220,0
|
|
20230825,164600,82207390,3220,3220,3220,3220,0
|
|
20230825,164500,82207390,3220,3220,3220,3220,0
|
|
20230825,164400,82207390,3220,3220,3220,3220,0
|
|
20230825,164300,82207390,3220,3220,3220,3220,0
|
|
20230825,164200,82207390,3220,3220,3220,3220,0
|
|
20230825,164100,82207390,3220,3220,3220,3220,0
|
|
20230825,164000,82207390,3220,3220,3220,3220,0
|
|
20230825,163900,82207390,3220,3220,3220,3220,0
|
|
20230825,163800,82207390,3220,3220,3220,3220,0
|
|
20230825,163700,82207390,3220,3220,3220,3220,0
|
|
20230825,163600,82207390,3220,3220,3220,3220,0
|
|
20230825,163500,82207390,3220,3220,3220,3220,0
|
|
20230825,163400,82207390,3220,3220,3220,3220,0
|
|
20230825,163300,82207390,3220,3220,3220,3220,0
|
|
20230825,163200,82207390,3220,3220,3220,3220,0
|
|
20230825,163100,82207390,3220,3220,3220,3220,0
|
|
20230825,163000,82207390,3220,3220,3220,3220,0
|
|
20230825,162900,82207390,3220,3220,3220,3220,0
|
|
20230825,162800,82207390,3220,3220,3220,3220,0
|
|
20230825,162700,82207390,3220,3220,3220,3220,0
|
|
20230825,162600,82207390,3220,3220,3220,3220,0
|
|
20230825,162500,82207390,3220,3220,3220,3220,0
|
|
20230825,162400,82207390,3220,3220,3220,3220,0
|
|
20230825,162300,82207390,3220,3220,3220,3220,0
|
|
20230825,162200,82207390,3220,3220,3220,3220,0
|
|
20230825,162100,82207390,3220,3220,3220,3220,0
|
|
20230825,162000,82207390,3220,3220,3220,3220,0
|
|
20230825,161900,82207390,3220,3220,3220,3220,0
|
|
20230825,161800,82207390,3220,3220,3220,3220,3245
|
|
20230825,161700,82207390,3220,3220,3220,3220,0
|
|
20230825,161600,82207390,3220,3220,3220,3220,0
|
|
20230825,161500,82207390,3220,3220,3220,3220,0
|
|
20230825,161400,82207390,3220,3220,3220,3220,0
|
|
20230825,161300,82207390,3220,3220,3220,3220,0
|
|
20230825,161200,82207390,3220,3220,3220,3220,0
|
|
20230825,161100,82207390,3220,3220,3220,3220,0
|
|
20230825,161000,82207390,3220,3220,3220,3220,0
|
|
20230825,160900,82207390,3220,3220,3220,3220,0
|
|
20230825,160800,82207390,3220,3220,3220,3220,0
|
|
20230825,160700,82207390,3220,3220,3220,3220,0
|
|
20230825,160600,82207390,3220,3220,3220,3220,0
|
|
20230825,160500,82207390,3220,3220,3220,3220,0
|
|
20230825,160400,82207390,3220,3220,3220,3220,0
|
|
20230825,160300,82207390,3220,3220,3220,3220,0
|
|
20230825,160200,82207390,3220,3220,3220,3220,0
|
|
20230825,160100,82207390,3220,3220,3220,3220,0
|
|
20230825,160000,82207390,3220,3220,3220,3220,0
|
|
20230825,155900,82207390,3220,3220,3220,3220,0
|
|
20230825,155800,82207390,3220,3220,3220,3220,0
|
|
20230825,155700,82207390,3220,3220,3220,3220,0
|
|
20230825,155600,82207390,3220,3220,3220,3220,0
|
|
20230825,155500,82207390,3220,3220,3220,3220,0
|
|
20230825,155400,82207390,3220,3220,3220,3220,0
|
|
20230825,155300,82207390,3220,3220,3220,3220,0
|
|
20230825,155200,82207390,3220,3220,3220,3220,0
|
|
20230825,155100,82207390,3220,3220,3220,3220,0
|
|
20230825,155000,82207390,3220,3220,3220,3220,0
|
|
20230825,154900,82207390,3220,3220,3220,3220,0
|
|
20230825,154800,82207390,3220,3220,3220,3220,3245
|
|
20230825,154700,82207390,3220,3220,3220,3220,0
|
|
20230825,154600,82207390,3220,3220,3220,3220,0
|
|
20230825,154500,82207390,3220,3220,3220,3220,0
|
|
20230825,154400,82207390,3220,3220,3220,3220,0
|
|
20230825,154300,82207390,3220,3220,3220,3220,0
|
|
20230825,154200,82207390,3220,3220,3220,3220,0
|
|
20230825,154100,82207390,3220,3220,3220,3220,0
|
|
20230825,154000,82207390,3220,3220,3220,3220,0
|
|
20230825,153900,82207390,3220,3220,3220,3220,0
|
|
20230825,153800,82207390,3220,3220,3220,3220,0
|
|
20230825,153700,82207390,3220,3220,3220,3220,0
|
|
20230825,153600,82207390,3220,3220,3220,3220,0
|
|
20230825,153500,82207390,3220,3220,3220,3220,0
|
|
20230825,153400,82207390,3220,3220,3220,3220,0
|
|
20230825,153300,82207390,3220,3220,3220,3220,0
|
|
20230825,153200,82207390,3220,3220,3220,3220,0
|
|
20230825,153100,82207390,3220,3220,3220,3220,0
|
|
20230825,153000,82207390,3220,3220,3220,3220,3245
|
|
20230825,152900,71758490,3225,3225,3225,3225,0
|
|
20230825,152800,71758490,3225,3225,3225,3225,0
|
|
20230825,152700,71758490,3225,3225,3225,3225,0
|
|
20230825,152600,71758490,3225,3225,3225,3225,0
|
|
20230825,152500,71758490,3225,3225,3225,3225,0
|
|
20230825,152400,71758490,3225,3225,3225,3225,0
|
|
20230825,152300,71758490,3225,3225,3225,3225,0
|
|
20230825,152200,71758490,3225,3225,3225,3225,0
|
|
20230825,152100,71758490,3225,3225,3225,3225,0
|
|
20230825,152000,71758490,3225,3225,3225,3225,0
|
|
20230825,151900,71758490,3225,3235,3235,3225,803
|
|
20230825,151800,69168800,3240,3240,3240,3240,1214
|
|
20230825,151700,65235440,3240,3240,3240,3240,0
|
|
20230825,151600,65235440,3240,3240,3240,3240,111
|
|
20230825,151500,64875800,3225,3225,3225,3225,0
|
|
20230825,151400,64875800,3225,3225,3225,3225,0
|
|
20230825,151300,64875800,3225,3225,3225,3225,0
|
|
20230825,151200,64875800,3225,3225,3225,3225,0
|
|
20230825,151100,64875800,3225,3225,3225,3225,0
|
|
20230825,151000,64875800,3225,3225,3225,3225,200
|
|
20230825,150900,64230800,3225,3225,3225,3225,0
|
|
20230825,150800,64230800,3225,3225,3225,3225,0
|
|
20230825,150700,64230800,3225,3225,3225,3225,0
|
|
20230825,150600,64230800,3225,3225,3225,3225,0
|
|
20230825,150500,64230800,3225,3230,3230,3225,300
|
|
20230825,150400,63263290,3225,3225,3225,3225,689
|
|
20230825,150300,61041265,3225,3225,3225,3225,0
|
|
20230825,150200,61041265,3225,3225,3225,3225,30
|
|
20230825,150100,60944515,3220,3220,3220,3220,0
|
|
20230825,150000,60944515,3220,3220,3220,3220,0
|
|
20230825,145900,60944515,3220,3225,3225,3220,1893
|
|
20230825,145800,54839600,3230,3230,3230,3230,0
|
|
20230825,145700,54839600,3230,3230,3230,3230,342
|
|
20230825,145600,53734940,3235,3235,3235,3235,0
|
|
20230825,145500,53734940,3235,3235,3235,3235,0
|
|
20230825,145400,53734940,3235,3235,3235,3235,0
|
|
20230825,145300,53734940,3235,3235,3235,3235,0
|
|
20230825,145200,53734940,3235,3235,3235,3235,0
|
|
20230825,145100,53734940,3235,3235,3235,3235,0
|
|
20230825,145000,53734940,3235,3235,3235,3235,0
|
|
20230825,144900,53734940,3235,3235,3235,3235,0
|
|
20230825,144800,53734940,3235,3235,3235,3235,0
|
|
20230825,144700,53734940,3235,3235,3235,3235,126
|
|
20230825,144600,53327330,3240,3240,3240,3240,0
|
|
20230825,144500,53327330,3240,3240,3240,3240,0
|
|
20230825,144400,53327330,3240,3240,3240,3240,0
|
|
20230825,144300,53327330,3240,3240,3240,3240,2
|
|
20230825,144200,53320850,3240,3240,3240,3240,0
|
|
20230825,144100,53320850,3240,3240,3240,3240,1
|
|
20230825,144000,53317610,3240,3240,3240,3240,0
|
|
20230825,143900,53317610,3240,3240,3240,3240,2
|
|
20230825,143800,53311130,3245,3245,3245,3245,0
|
|
20230825,143700,53311130,3245,3245,3245,3245,0
|
|
20230825,143600,53311130,3245,3245,3245,3245,0
|
|
20230825,143500,53311130,3245,3245,3245,3245,0
|
|
20230825,143400,53311130,3245,3245,3245,3245,0
|
|
20230825,143300,53311130,3245,3245,3245,3245,1
|
|
20230825,143200,53307885,3235,3235,3235,3235,0
|
|
20230825,143100,53307885,3235,3235,3235,3235,0
|
|
20230825,143000,53307885,3235,3235,3235,3235,0
|
|
20230825,142900,53307885,3235,3235,3235,3235,0
|
|
20230825,142800,53307885,3235,3235,3235,3235,0
|
|
20230825,142700,53307885,3235,3235,3235,3235,0
|
|
20230825,142600,53307885,3235,3235,3235,3235,0
|
|
20230825,142500,53307885,3235,3235,3235,3235,5
|
|
20230825,142400,53291710,3235,3235,3235,3235,0
|
|
20230825,142300,53291710,3235,3235,3235,3235,0
|
|
20230825,142200,53291710,3235,3235,3235,3235,0
|
|
20230825,142100,53291710,3235,3235,3235,3235,0
|
|
20230825,142000,53291710,3235,3235,3235,3235,0
|
|
20230825,141900,53291710,3235,3235,3235,3235,0
|
|
20230825,141800,53291710,3235,3235,3235,3235,30
|
|
20230825,141700,53194660,3230,3230,3230,3230,0
|
|
20230825,141600,53194660,3230,3230,3230,3230,0
|
|
20230825,141500,53194660,3230,3230,3230,3230,0
|
|
20230825,141400,53194660,3230,3230,3230,3230,0
|
|
20230825,141300,53194660,3230,3235,3235,3230,305
|
|
20230825,141200,52209485,3230,3230,3230,3230,0
|
|
20230825,141100,52209485,3230,3235,3235,3230,353
|
|
20230825,141000,51068190,3240,3240,3240,3240,291
|
|
20230825,140900,50125350,3245,3245,3245,3245,0
|
|
20230825,140800,50125350,3245,3245,3245,3245,22
|
|
20230825,140700,50053960,3250,3250,3250,3250,0
|
|
20230825,140600,50053960,3250,3250,3250,3250,4
|
|
20230825,140500,50040960,3250,3250,3250,3250,0
|
|
20230825,140400,50040960,3250,3250,3250,3250,1
|
|
20230825,140300,50037710,3245,3245,3245,3245,0
|
|
20230825,140200,50037710,3245,3245,3245,3245,0
|
|
20230825,140100,50037710,3245,3245,3245,3245,0
|
|
20230825,140000,50037710,3245,3245,3245,3245,0
|
|
20230825,135900,50037710,3245,3245,3245,3245,0
|
|
20230825,135800,50037710,3245,3245,3245,3245,0
|
|
20230825,135700,50037710,3245,3245,3245,3245,3
|
|
20230825,135600,50027975,3245,3245,3245,3245,3
|
|
20230825,135500,50018240,3250,3250,3250,3250,100
|
|
20230825,135400,49693240,3250,3250,3250,3250,0
|
|
20230825,135300,49693240,3250,3250,3250,3250,0
|
|
20230825,135200,49693240,3250,3250,3250,3250,1
|
|
20230825,135100,49689990,3250,3250,3250,3250,1
|
|
20230825,135000,49686740,3250,3250,3250,3250,0
|
|
20230825,134900,49686740,3250,3250,3250,3250,0
|
|
20230825,134800,49686740,3250,3250,3250,3250,0
|
|
20230825,134700,49686740,3250,3250,3250,3250,0
|
|
20230825,134600,49686740,3250,3250,3250,3250,0
|
|
20230825,134500,49686740,3250,3250,3250,3250,0
|
|
20230825,134400,49686740,3250,3250,3250,3250,0
|
|
20230825,134300,49686740,3250,3250,3250,3250,0
|
|
20230825,134200,49686740,3250,3250,3250,3250,0
|
|
20230825,134100,49686740,3250,3250,3250,3250,0
|
|
20230825,134000,49686740,3250,3250,3250,3250,0
|
|
20230825,133900,49686740,3250,3245,3250,3245,4
|
|
20230825,133800,49673755,3250,3250,3250,3250,0
|
|
20230825,133700,49673755,3250,3250,3250,3250,0
|
|
20230825,133600,49673755,3250,3250,3250,3250,2
|
|
20230825,133500,49667255,3250,3250,3250,3250,0
|
|
20230825,133400,49667255,3250,3250,3250,3250,0
|
|
20230825,133300,49667255,3250,3250,3250,3250,0
|
|
20230825,133200,49667255,3250,3250,3250,3250,0
|
|
20230825,133100,49667255,3250,3250,3250,3250,0
|
|
20230825,133000,49667255,3250,3250,3250,3250,0
|
|
20230825,132900,49667255,3250,3250,3250,3250,0
|
|
20230825,132800,49667255,3250,3250,3250,3250,5
|
|
20230825,132700,49651005,3250,3255,3255,3250,10
|
|
20230825,132600,49618480,3255,3255,3255,3255,0
|
|
20230825,132500,49618480,3255,3255,3255,3255,0
|
|
20230825,132400,49618480,3255,3255,3255,3255,300
|
|
20230825,132300,48641980,3255,3255,3255,3250,16
|
|
20230825,132200,48589940,3250,3250,3250,3250,254
|
|
20230825,132100,47764440,3250,3255,3255,3250,105
|
|
20230825,132000,47422690,3250,3250,3250,3250,41
|
|
20230825,131900,47289440,3250,3250,3250,3250,0
|
|
20230825,131800,47289440,3250,3250,3250,3250,0
|
|
20230825,131700,47289440,3250,3250,3250,3250,0
|
|
20230825,131600,47289440,3250,3250,3250,3250,0
|
|
20230825,131500,47289440,3250,3250,3250,3250,0
|
|
20230825,131400,47289440,3250,3250,3250,3250,1
|
|
20230825,131300,47286190,3250,3250,3250,3250,1
|
|
20230825,131200,47282940,3240,3240,3240,3240,0
|
|
20230825,131100,47282940,3240,3240,3240,3240,0
|
|
20230825,131000,47282940,3240,3240,3240,3240,0
|
|
20230825,130900,47282940,3240,3240,3240,3240,0
|
|
20230825,130800,47282940,3240,3240,3240,3240,0
|
|
20230825,130700,47282940,3240,3240,3240,3240,0
|
|
20230825,130600,47282940,3240,3240,3240,3240,0
|
|
20230825,130500,47282940,3240,3240,3240,3240,0
|
|
20230825,130400,47282940,3240,3240,3240,3240,0
|
|
20230825,130300,47282940,3240,3240,3240,3240,0
|
|
20230825,130200,47282940,3240,3240,3240,3240,78
|
|
20230825,130100,47030220,3240,3240,3240,3240,0
|
|
20230825,130000,47030220,3240,3240,3240,3240,0
|
|
20230825,125900,47030220,3240,3240,3240,3240,0
|
|
20230825,125800,47030220,3240,3240,3240,3240,89
|
|
20230825,125700,46741860,3240,3240,3240,3240,0
|
|
20230825,125600,46741860,3240,3240,3240,3240,0
|
|
20230825,125500,46741860,3240,3240,3240,3240,0
|
|
20230825,125400,46741860,3240,3240,3240,3240,0
|
|
20230825,125300,46741860,3240,3240,3240,3240,11
|
|
20230825,125200,46706220,3235,3235,3235,3235,0
|
|
20230825,125100,46706220,3235,3235,3235,3235,0
|
|
20230825,125000,46706220,3235,3240,3240,3235,130
|
|
20230825,124900,46285250,3250,3250,3250,3250,0
|
|
20230825,124800,46285250,3250,3250,3250,3250,0
|
|
20230825,124700,46285250,3250,3250,3250,3250,0
|
|
20230825,124600,46285250,3250,3250,3250,3250,0
|
|
20230825,124500,46285250,3250,3250,3250,3250,1
|
|
20230825,124400,46282000,3245,3245,3245,3245,665
|
|
20230825,124300,44124075,3250,3250,3250,3250,0
|
|
20230825,124200,44124075,3250,3250,3250,3250,0
|
|
20230825,124100,44124075,3250,3250,3250,3250,0
|
|
20230825,124000,44124075,3250,3250,3250,3250,98
|
|
20230825,123900,43805575,3250,3250,3250,3250,554
|
|
20230825,123800,42005075,3250,3250,3250,3250,5
|
|
20230825,123700,41988825,3250,3250,3250,3250,0
|
|
20230825,123600,41988825,3250,3250,3250,3250,0
|
|
20230825,123500,41988825,3250,3250,3250,3250,0
|
|
20230825,123400,41988825,3250,3250,3250,3250,0
|
|
20230825,123300,41988825,3250,3250,3250,3250,0
|
|
20230825,123200,41988825,3250,3250,3250,3250,300
|
|
20230825,123100,41013825,3250,3250,3250,3250,0
|
|
20230825,123000,41013825,3250,3250,3250,3250,0
|
|
20230825,122900,41013825,3250,3250,3250,3250,0
|
|
20230825,122800,41013825,3250,3245,3250,3245,472
|
|
20230825,122700,39480025,3245,3245,3245,3245,1
|
|
20230825,122600,39476780,3245,3245,3245,3245,2
|
|
20230825,122500,39470290,3245,3245,3245,3245,5
|
|
20230825,122400,39454065,3245,3245,3245,3245,0
|
|
20230825,122300,39454065,3245,3245,3245,3245,0
|
|
20230825,122200,39454065,3245,3245,3245,3245,0
|
|
20230825,122100,39454065,3245,3245,3245,3245,0
|
|
20230825,122000,39454065,3245,3245,3245,3245,0
|
|
20230825,121900,39454065,3245,3245,3245,3245,2
|
|
20230825,121800,39447575,3245,3245,3245,3245,0
|
|
20230825,121700,39447575,3245,3245,3245,3245,5
|
|
20230825,121600,39431350,3245,3245,3245,3245,22
|
|
20230825,121500,39359960,3245,3245,3245,3245,10
|
|
20230825,121400,39327510,3245,3245,3245,3245,3
|
|
20230825,121300,39317775,3245,3245,3245,3245,0
|
|
20230825,121200,39317775,3245,3245,3245,3245,0
|
|
20230825,121100,39317775,3245,3245,3245,3245,0
|
|
20230825,121000,39317775,3245,3245,3245,3245,2
|
|
20230825,120900,39311285,3250,3250,3250,3250,0
|
|
20230825,120800,39311285,3250,3250,3250,3250,0
|
|
20230825,120700,39311285,3250,3250,3250,3250,0
|
|
20230825,120600,39311285,3250,3250,3250,3250,0
|
|
20230825,120500,39311285,3250,3250,3250,3250,0
|
|
20230825,120400,39311285,3250,3250,3250,3250,52
|
|
20230825,120300,39142285,3250,3250,3250,3250,0
|
|
20230825,120200,39142285,3250,3250,3250,3250,0
|
|
20230825,120100,39142285,3250,3250,3250,3250,339
|
|
20230825,120000,38040535,3250,3250,3250,3250,0
|
|
20230825,115900,38040535,3250,3250,3250,3250,10
|
|
20230825,115800,38008035,3255,3255,3255,3255,1
|
|
20230825,115700,38004780,3255,3255,3255,3255,0
|
|
20230825,115600,38004780,3255,3255,3255,3255,0
|
|
20230825,115500,38004780,3255,3255,3255,3255,0
|
|
20230825,115400,38004780,3255,3255,3255,3255,5
|
|
20230825,115300,37988505,3255,3255,3255,3255,3
|
|
20230825,115200,37978740,3255,3255,3255,3255,0
|
|
20230825,115100,37978740,3255,3255,3255,3255,0
|
|
20230825,115000,37978740,3255,3255,3255,3255,0
|
|
20230825,114900,37978740,3255,3255,3255,3255,0
|
|
20230825,114800,37978740,3255,3255,3255,3255,1
|
|
20230825,114700,37975485,3255,3255,3255,3255,0
|
|
20230825,114600,37975485,3255,3255,3255,3255,0
|
|
20230825,114500,37975485,3255,3255,3255,3255,0
|
|
20230825,114400,37975485,3255,3255,3255,3255,483
|
|
20230825,114300,36403320,3255,3255,3255,3255,0
|
|
20230825,114200,36403320,3255,3255,3255,3255,0
|
|
20230825,114100,36403320,3255,3255,3255,3255,0
|
|
20230825,114000,36403320,3255,3255,3255,3255,0
|
|
20230825,113900,36403320,3255,3255,3255,3255,0
|
|
20230825,113800,36403320,3255,3255,3255,3255,0
|
|
20230825,113700,36403320,3255,3255,3255,3255,0
|
|
20230825,113600,36403320,3255,3255,3255,3255,0
|
|
20230825,113500,36403320,3255,3255,3255,3255,0
|
|
20230825,113400,36403320,3255,3255,3255,3255,21
|
|
20230825,113300,36334965,3250,3250,3250,3250,0
|
|
20230825,113200,36334965,3250,3250,3250,3250,0
|
|
20230825,113100,36334965,3250,3250,3250,3250,0
|
|
20230825,113000,36334965,3250,3250,3250,3250,0
|
|
20230825,112900,36334965,3250,3250,3250,3250,0
|
|
20230825,112800,36334965,3250,3250,3250,3250,0
|
|
20230825,112700,36334965,3250,3250,3250,3250,300
|
|
20230825,112600,35359965,3250,3250,3250,3250,0
|
|
20230825,112500,35359965,3250,3250,3250,3250,0
|
|
20230825,112400,35359965,3250,3250,3250,3250,0
|
|
20230825,112300,35359965,3250,3250,3250,3250,0
|
|
20230825,112200,35359965,3250,3250,3250,3250,0
|
|
20230825,112100,35359965,3250,3250,3250,3250,1
|
|
20230825,112000,35356715,3260,3260,3260,3260,0
|
|
20230825,111900,35356715,3260,3260,3260,3260,0
|
|
20230825,111800,35356715,3260,3260,3260,3260,0
|
|
20230825,111700,35356715,3260,3260,3260,3260,0
|
|
20230825,111600,35356715,3260,3260,3260,3260,0
|
|
20230825,111500,35356715,3260,3260,3260,3260,0
|
|
20230825,111400,35356715,3260,3260,3260,3260,0
|
|
20230825,111300,35356715,3260,3260,3260,3260,0
|
|
20230825,111200,35356715,3260,3260,3260,3260,0
|
|
20230825,111100,35356715,3260,3260,3260,3260,0
|
|
20230825,111000,35356715,3260,3260,3260,3260,0
|
|
20230825,110900,35356715,3260,3260,3260,3260,0
|
|
20230825,110800,35356715,3260,3260,3260,3260,0
|
|
20230825,110700,35356715,3260,3260,3260,3260,0
|
|
20230825,110600,35356715,3260,3260,3260,3260,0
|
|
20230825,110500,35356715,3260,3260,3260,3260,0
|
|
20230825,110400,35356715,3260,3260,3260,3260,0
|
|
20230825,110300,35356715,3260,3260,3260,3260,0
|
|
20230825,110200,35356715,3260,3260,3260,3260,0
|
|
20230825,110100,35356715,3260,3260,3260,3260,0
|
|
20230825,110000,35356715,3260,3260,3260,3260,0
|
|
20230825,105900,35356715,3260,3260,3260,3260,0
|
|
20230825,105800,35356715,3260,3260,3260,3260,0
|
|
20230825,105700,35356715,3260,3260,3260,3260,0
|
|
20230825,105600,35356715,3260,3260,3260,3260,0
|
|
20230825,105500,35356715,3260,3260,3260,3260,0
|
|
20230825,105400,35356715,3260,3260,3260,3260,0
|
|
20230825,105300,35356715,3260,3260,3260,3260,45
|
|
20230825,105200,35210015,3260,3260,3260,3260,0
|
|
20230825,105100,35210015,3260,3260,3260,3260,0
|
|
20230825,105000,35210015,3260,3260,3260,3260,26
|
|
20230825,104900,35125255,3260,3260,3260,3260,0
|
|
20230825,104800,35125255,3260,3260,3260,3260,0
|
|
20230825,104700,35125255,3260,3260,3260,3260,5
|
|
20230825,104600,35108955,3260,3260,3260,3260,0
|
|
20230825,104500,35108955,3260,3260,3260,3260,0
|
|
20230825,104400,35108955,3260,3260,3260,3260,1
|
|
20230825,104300,35105695,3260,3260,3260,3260,0
|
|
20230825,104200,35105695,3260,3260,3260,3260,0
|
|
20230825,104100,35105695,3260,3260,3260,3260,1
|
|
20230825,104000,35102435,3250,3250,3250,3250,0
|
|
20230825,103900,35102435,3250,3255,3255,3250,185
|
|
20230825,103800,34500925,3255,3255,3255,3255,0
|
|
20230825,103700,34500925,3255,3255,3255,3255,0
|
|
20230825,103600,34500925,3255,3255,3255,3255,0
|
|
20230825,103500,34500925,3255,3255,3255,3255,0
|
|
20230825,103400,34500925,3255,3255,3255,3255,0
|
|
20230825,103300,34500925,3255,3255,3255,3255,0
|
|
20230825,103200,34500925,3255,3255,3255,3255,0
|
|
20230825,103100,34500925,3255,3255,3255,3255,0
|
|
20230825,103000,34500925,3255,3255,3255,3255,0
|
|
20230825,102900,34500925,3255,3255,3255,3255,0
|
|
20230825,102800,34500925,3255,3255,3255,3255,0
|
|
20230825,102700,34500925,3255,3255,3255,3255,0
|
|
20230825,102600,34500925,3255,3255,3255,3250,685
|
|
20230825,102500,32271675,3255,3255,3255,3255,0
|
|
20230825,102400,32271675,3255,3255,3255,3255,0
|
|
20230825,102300,32271675,3255,3255,3255,3255,0
|
|
20230825,102200,32271675,3255,3260,3260,3255,18
|
|
20230825,102100,32213035,3260,3260,3260,3260,1
|
|
20230825,102000,32209775,3260,3265,3265,3260,1678
|
|
20230825,101900,26731300,3265,3265,3265,3265,61
|
|
20230825,101800,26532135,3265,3265,3265,3265,0
|
|
20230825,101700,26532135,3265,3270,3270,3265,103
|
|
20230825,101600,26195680,3270,3270,3270,3270,0
|
|
20230825,101500,26195680,3270,3270,3270,3270,0
|
|
20230825,101400,26195680,3270,3270,3270,3270,0
|
|
20230825,101300,26195680,3270,3270,3270,3270,0
|
|
20230825,101200,26195680,3270,3270,3270,3270,500
|
|
20230825,101100,24560680,3270,3270,3270,3270,0
|
|
20230825,101000,24560680,3270,3270,3270,3270,0
|
|
20230825,100900,24560680,3270,3270,3270,3270,0
|
|
20230825,100800,24560680,3270,3270,3270,3270,1
|
|
20230825,100700,24557410,3270,3270,3270,3270,0
|
|
20230825,100600,24557410,3270,3270,3270,3270,21
|
|
20230825,100500,24488740,3275,3275,3275,3275,0
|
|
20230825,100400,24488740,3275,3275,3275,3275,1
|
|
20230825,100300,24485465,3270,3270,3270,3270,0
|
|
20230825,100200,24485465,3270,3270,3270,3270,0
|
|
20230825,100100,24485465,3270,3270,3270,3270,0
|
|
20230825,100000,24485465,3270,3270,3270,3270,2
|
|
20230825,095900,24478925,3270,3270,3270,3270,0
|
|
20230825,095800,24478925,3270,3270,3270,3270,0
|
|
20230825,095700,24478925,3270,3270,3270,3270,0
|
|
20230825,095600,24478925,3270,3270,3270,3270,0
|
|
20230825,095500,24478925,3270,3270,3270,3270,209
|
|
20230825,095400,23795495,3275,3275,3275,3275,0
|
|
20230825,095300,23795495,3275,3275,3275,3275,1
|
|
20230825,095200,23792220,3270,3270,3270,3270,0
|
|
20230825,095100,23792220,3270,3275,3275,3270,19
|
|
20230825,095000,23730085,3275,3275,3275,3275,1
|
|
20230825,094900,23726810,3275,3275,3275,3275,0
|
|
20230825,094800,23726810,3275,3275,3275,3275,0
|
|
20230825,094700,23726810,3275,3275,3275,3275,0
|
|
20230825,094600,23726810,3275,3275,3275,3275,0
|
|
20230825,094500,23726810,3275,3275,3275,3275,0
|
|
20230825,094400,23726810,3275,3275,3275,3275,0
|
|
20230825,094300,23726810,3275,3275,3275,3275,0
|
|
20230825,094200,23726810,3275,3275,3275,3275,0
|
|
20230825,094100,23726810,3275,3275,3275,3275,15
|
|
20230825,094000,23677685,3270,3270,3270,3270,11
|
|
20230825,093900,23641715,3265,3265,3265,3265,421
|
|
20230825,093800,22267150,3265,3265,3265,3265,3
|
|
20230825,093700,22257355,3265,3265,3265,3265,11
|
|
20230825,093600,22221440,3260,3260,3260,3260,1
|
|
20230825,093500,22218180,3270,3270,3270,3270,0
|
|
20230825,093400,22218180,3270,3270,3270,3270,0
|
|
20230825,093300,22218180,3270,3270,3270,3270,0
|
|
20230825,093200,22218180,3270,3270,3270,3270,1
|
|
20230825,093100,22214910,3260,3270,3270,3260,447
|
|
20230825,093000,20753500,3270,3270,3270,3270,100
|
|
20230825,092900,20426500,3270,3270,3270,3270,0
|
|
20230825,092800,20426500,3270,3270,3270,3270,0
|
|
20230825,092700,20426500,3270,3270,3270,3270,0
|
|
20230825,092600,20426500,3270,3270,3270,3270,11
|
|
20230825,092500,20390530,3265,3265,3265,3265,0
|
|
20230825,092400,20390530,3265,3265,3265,3265,0
|
|
20230825,092300,20390530,3265,3265,3265,3265,1
|
|
20230825,092200,20387265,3265,3275,3275,3265,17
|
|
20230825,092100,20331730,3275,3275,3275,3275,1
|
|
20230825,092000,20328455,3275,3275,3275,3275,0
|
|
20230825,091900,20328455,3275,3275,3275,3275,0
|
|
20230825,091800,20328455,3275,3275,3275,3275,0
|
|
20230825,091700,20328455,3275,3275,3275,3275,0
|
|
20230825,091600,20328455,3275,3275,3275,3275,0
|
|
20230825,091500,20328455,3275,3270,3275,3265,102
|
|
20230825,091400,19995400,3265,3265,3265,3265,1
|
|
20230825,091300,19992135,3265,3255,3265,3255,643
|
|
20230825,091200,17895750,3250,3250,3250,3250,200
|
|
20230825,091100,17245750,3250,3250,3250,3250,0
|
|
20230825,091000,17245750,3250,3250,3250,3250,11
|
|
20230825,090900,17210000,3255,3260,3260,3255,6
|
|
20230825,090800,17190445,3260,3260,3260,3260,0
|
|
20230825,090700,17190445,3260,3245,3260,3220,108
|
|
20230825,090600,16841595,3250,3255,3255,3250,563
|
|
20230825,090500,15010360,3240,3235,3240,3235,105
|
|
20230825,090400,14670305,3235,3235,3235,3235,2
|
|
20230825,090300,14663835,3235,3235,3235,3235,346
|
|
20230825,090200,13544525,3215,3215,3215,3215,32
|
|
20230825,090100,13441645,3210,3215,3215,3205,351
|
|
20230825,090000,12316455,3215,3250,3250,3215,3819
|