632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,192900,262918420,6020,6020,6020,6020,1583
|
|
20230825,192800,262918420,6020,6020,6020,6020,0
|
|
20230825,192700,262918420,6020,6020,6020,6020,0
|
|
20230825,192600,262918420,6020,6020,6020,6020,0
|
|
20230825,192500,262918420,6020,6020,6020,6020,0
|
|
20230825,192400,262918420,6020,6020,6020,6020,0
|
|
20230825,192300,262918420,6020,6020,6020,6020,0
|
|
20230825,192200,262918420,6020,6020,6020,6020,0
|
|
20230825,192100,262918420,6020,6020,6020,6020,0
|
|
20230825,192000,262918420,6020,6020,6020,6020,0
|
|
20230825,191900,262918420,6020,6020,6020,6020,0
|
|
20230825,191800,262918420,6020,6020,6020,6020,0
|
|
20230825,191700,262918420,6020,6020,6020,6020,0
|
|
20230825,191600,262918420,6020,6020,6020,6020,0
|
|
20230825,191500,262918420,6020,6020,6020,6020,0
|
|
20230825,191400,262918420,6020,6020,6020,6020,0
|
|
20230825,191300,262918420,6020,6020,6020,6020,0
|
|
20230825,191200,262918420,6020,6020,6020,6020,0
|
|
20230825,191100,262918420,6020,6020,6020,6020,0
|
|
20230825,191000,262918420,6020,6020,6020,6020,0
|
|
20230825,190900,262918420,6020,6020,6020,6020,0
|
|
20230825,190800,262918420,6020,6020,6020,6020,0
|
|
20230825,190700,262918420,6020,6020,6020,6020,0
|
|
20230825,190600,262918420,6020,6020,6020,6020,0
|
|
20230825,190500,262918420,6020,6020,6020,6020,0
|
|
20230825,190400,262918420,6020,6020,6020,6020,0
|
|
20230825,190300,262918420,6020,6020,6020,6020,0
|
|
20230825,190200,262918420,6020,6020,6020,6020,0
|
|
20230825,190100,262918420,6020,6020,6020,6020,0
|
|
20230825,190000,262918420,6020,6020,6020,6020,0
|
|
20230825,185900,262918420,6020,6020,6020,6020,1583
|
|
20230825,185800,262918420,6020,6020,6020,6020,0
|
|
20230825,185700,262918420,6020,6020,6020,6020,0
|
|
20230825,185600,262918420,6020,6020,6020,6020,0
|
|
20230825,185500,262918420,6020,6020,6020,6020,0
|
|
20230825,185400,262918420,6020,6020,6020,6020,0
|
|
20230825,185300,262918420,6020,6020,6020,6020,0
|
|
20230825,185200,262918420,6020,6020,6020,6020,0
|
|
20230825,185100,262918420,6020,6020,6020,6020,0
|
|
20230825,185000,262918420,6020,6020,6020,6020,0
|
|
20230825,184900,262918420,6020,6020,6020,6020,0
|
|
20230825,184800,262918420,6020,6020,6020,6020,0
|
|
20230825,184700,262918420,6020,6020,6020,6020,0
|
|
20230825,184600,262918420,6020,6020,6020,6020,0
|
|
20230825,184500,262918420,6020,6020,6020,6020,0
|
|
20230825,184400,262918420,6020,6020,6020,6020,0
|
|
20230825,184300,262918420,6020,6020,6020,6020,0
|
|
20230825,184200,262918420,6020,6020,6020,6020,0
|
|
20230825,184100,262918420,6020,6020,6020,6020,0
|
|
20230825,184000,262918420,6020,6020,6020,6020,0
|
|
20230825,183900,262918420,6020,6020,6020,6020,0
|
|
20230825,183800,262918420,6020,6020,6020,6020,0
|
|
20230825,183700,262918420,6020,6020,6020,6020,0
|
|
20230825,183600,262918420,6020,6020,6020,6020,0
|
|
20230825,183500,262918420,6020,6020,6020,6020,0
|
|
20230825,183400,262918420,6020,6020,6020,6020,0
|
|
20230825,183300,262918420,6020,6020,6020,6020,0
|
|
20230825,183200,262918420,6020,6020,6020,6020,0
|
|
20230825,183100,262918420,6020,6020,6020,6020,0
|
|
20230825,183000,262918420,6020,6020,6020,6020,0
|
|
20230825,182900,262918420,6020,6020,6020,6020,1583
|
|
20230825,182800,262918420,6020,6020,6020,6020,0
|
|
20230825,182700,262918420,6020,6020,6020,6020,0
|
|
20230825,182600,262918420,6020,6020,6020,6020,0
|
|
20230825,182500,262918420,6020,6020,6020,6020,0
|
|
20230825,182400,262918420,6020,6020,6020,6020,0
|
|
20230825,182300,262918420,6020,6020,6020,6020,0
|
|
20230825,182200,262918420,6020,6020,6020,6020,0
|
|
20230825,182100,262918420,6020,6020,6020,6020,0
|
|
20230825,182000,262918420,6020,6020,6020,6020,0
|
|
20230825,181900,262918420,6020,6020,6020,6020,0
|
|
20230825,181800,262918420,6020,6020,6020,6020,0
|
|
20230825,181700,262918420,6020,6020,6020,6020,0
|
|
20230825,181600,262918420,6020,6020,6020,6020,0
|
|
20230825,181500,262918420,6020,6020,6020,6020,0
|
|
20230825,181400,262918420,6020,6020,6020,6020,0
|
|
20230825,181300,262918420,6020,6020,6020,6020,0
|
|
20230825,181200,262918420,6020,6020,6020,6020,0
|
|
20230825,181100,262918420,6020,6020,6020,6020,0
|
|
20230825,181000,262918420,6020,6020,6020,6020,0
|
|
20230825,180900,262918420,6020,6020,6020,6020,0
|
|
20230825,180800,262918420,6020,6020,6020,6020,0
|
|
20230825,180700,262918420,6020,6020,6020,6020,0
|
|
20230825,180600,262918420,6020,6020,6020,6020,0
|
|
20230825,180500,262918420,6020,6020,6020,6020,0
|
|
20230825,180400,262918420,6020,6020,6020,6020,0
|
|
20230825,180300,262918420,6020,6020,6020,6020,0
|
|
20230825,180200,262918420,6020,6020,6020,6020,0
|
|
20230825,180100,262918420,6020,6020,6020,6020,0
|
|
20230825,180000,262918420,6020,6020,6020,6020,0
|
|
20230825,175900,262918420,6020,6020,6020,6020,1583
|
|
20230825,175800,262918420,6020,6020,6020,6020,0
|
|
20230825,175700,262918420,6020,6020,6020,6020,0
|
|
20230825,175600,262918420,6020,6020,6020,6020,0
|
|
20230825,175500,262918420,6020,6020,6020,6020,0
|
|
20230825,175400,262918420,6020,6020,6020,6020,0
|
|
20230825,175300,262918420,6020,6020,6020,6020,0
|
|
20230825,175200,262918420,6020,6020,6020,6020,0
|
|
20230825,175100,262918420,6020,6020,6020,6020,0
|
|
20230825,175000,262918420,6020,6020,6020,6020,0
|
|
20230825,174900,262918420,6020,6020,6020,6020,0
|
|
20230825,174800,262918420,6020,6020,6020,6020,0
|
|
20230825,174700,262918420,6020,6020,6020,6020,0
|
|
20230825,174600,262918420,6020,6020,6020,6020,0
|
|
20230825,174500,262918420,6020,6020,6020,6020,0
|
|
20230825,174400,262918420,6020,6020,6020,6020,0
|
|
20230825,174300,262918420,6020,6020,6020,6020,0
|
|
20230825,174200,262918420,6020,6020,6020,6020,0
|
|
20230825,174100,262918420,6020,6020,6020,6020,0
|
|
20230825,174000,262918420,6020,6020,6020,6020,0
|
|
20230825,173900,262918420,6020,6020,6020,6020,0
|
|
20230825,173800,262918420,6020,6020,6020,6020,0
|
|
20230825,173700,262918420,6020,6020,6020,6020,0
|
|
20230825,173600,262918420,6020,6020,6020,6020,0
|
|
20230825,173500,262918420,6020,6020,6020,6020,0
|
|
20230825,173400,262918420,6020,6020,6020,6020,0
|
|
20230825,173300,262918420,6020,6020,6020,6020,0
|
|
20230825,173200,262918420,6020,6020,6020,6020,0
|
|
20230825,173100,262918420,6020,6020,6020,6020,0
|
|
20230825,173000,262918420,6020,6020,6020,6020,0
|
|
20230825,172900,262918420,6020,6020,6020,6020,1583
|
|
20230825,172800,262918420,6020,6020,6020,6020,0
|
|
20230825,172700,262918420,6020,6020,6020,6020,0
|
|
20230825,172600,262918420,6020,6020,6020,6020,0
|
|
20230825,172500,262918420,6020,6020,6020,6020,0
|
|
20230825,172400,262918420,6020,6020,6020,6020,0
|
|
20230825,172300,262918420,6020,6020,6020,6020,0
|
|
20230825,172200,262918420,6020,6020,6020,6020,0
|
|
20230825,172100,262918420,6020,6020,6020,6020,0
|
|
20230825,172000,262918420,6020,6020,6020,6020,0
|
|
20230825,171900,262918420,6020,6020,6020,6020,0
|
|
20230825,171800,262918420,6020,6020,6020,6020,0
|
|
20230825,171700,262918420,6020,6020,6020,6020,0
|
|
20230825,171600,262918420,6020,6020,6020,6020,0
|
|
20230825,171500,262918420,6020,6020,6020,6020,0
|
|
20230825,171400,262918420,6020,6020,6020,6020,0
|
|
20230825,171300,262918420,6020,6020,6020,6020,0
|
|
20230825,171200,262918420,6020,6020,6020,6020,0
|
|
20230825,171100,262918420,6020,6020,6020,6020,0
|
|
20230825,171000,262918420,6020,6020,6020,6020,0
|
|
20230825,170900,262918420,6020,6020,6020,6020,0
|
|
20230825,170800,262918420,6020,6020,6020,6020,0
|
|
20230825,170700,262918420,6020,6020,6020,6020,0
|
|
20230825,170600,262918420,6020,6020,6020,6020,0
|
|
20230825,170500,262918420,6020,6020,6020,6020,0
|
|
20230825,170400,262918420,6020,6020,6020,6020,0
|
|
20230825,170300,262918420,6020,6020,6020,6020,0
|
|
20230825,170200,262918420,6020,6020,6020,6020,0
|
|
20230825,170100,262918420,6020,6020,6020,6020,0
|
|
20230825,170000,262918420,6020,6020,6020,6020,0
|
|
20230825,165900,262918420,6020,6020,6020,6020,1583
|
|
20230825,165800,262918420,6020,6020,6020,6020,0
|
|
20230825,165700,262918420,6020,6020,6020,6020,0
|
|
20230825,165600,262918420,6020,6020,6020,6020,0
|
|
20230825,165500,262918420,6020,6020,6020,6020,0
|
|
20230825,165400,262918420,6020,6020,6020,6020,0
|
|
20230825,165300,262918420,6020,6020,6020,6020,0
|
|
20230825,165200,262918420,6020,6020,6020,6020,0
|
|
20230825,165100,262918420,6020,6020,6020,6020,0
|
|
20230825,165000,262918420,6020,6020,6020,6020,0
|
|
20230825,164900,262918420,6020,6020,6020,6020,0
|
|
20230825,164800,262918420,6020,6020,6020,6020,0
|
|
20230825,164700,262918420,6020,6020,6020,6020,0
|
|
20230825,164600,262918420,6020,6020,6020,6020,0
|
|
20230825,164500,262918420,6020,6020,6020,6020,0
|
|
20230825,164400,262918420,6020,6020,6020,6020,0
|
|
20230825,164300,262918420,6020,6020,6020,6020,0
|
|
20230825,164200,262918420,6020,6020,6020,6020,0
|
|
20230825,164100,262918420,6020,6020,6020,6020,0
|
|
20230825,164000,262918420,6020,6020,6020,6020,0
|
|
20230825,163900,262918420,6020,6020,6020,6020,0
|
|
20230825,163800,262918420,6020,6020,6020,6020,0
|
|
20230825,163700,262918420,6020,6020,6020,6020,0
|
|
20230825,163600,262918420,6020,6020,6020,6020,0
|
|
20230825,163500,262918420,6020,6020,6020,6020,0
|
|
20230825,163400,262918420,6020,6020,6020,6020,0
|
|
20230825,163300,262918420,6020,6020,6020,6020,0
|
|
20230825,163200,262918420,6020,6020,6020,6020,0
|
|
20230825,163100,262918420,6020,6020,6020,6020,0
|
|
20230825,163000,262918420,6020,6020,6020,6020,0
|
|
20230825,162900,262918420,6020,6020,6020,6020,1583
|
|
20230825,162800,262918420,6020,6020,6020,6020,0
|
|
20230825,162700,262918420,6020,6020,6020,6020,0
|
|
20230825,162600,262918420,6020,6020,6020,6020,0
|
|
20230825,162500,262918420,6020,6020,6020,6020,0
|
|
20230825,162400,262918420,6020,6020,6020,6020,0
|
|
20230825,162300,262918420,6020,6020,6020,6020,0
|
|
20230825,162200,262918420,6020,6020,6020,6020,0
|
|
20230825,162100,262918420,6020,6020,6020,6020,0
|
|
20230825,162000,262918420,6020,6020,6020,6020,0
|
|
20230825,161900,262918420,6020,6020,6020,6020,0
|
|
20230825,161800,262918420,6020,6020,6020,6020,0
|
|
20230825,161700,262918420,6020,6020,6020,6020,0
|
|
20230825,161600,262918420,6020,6020,6020,6020,0
|
|
20230825,161500,262918420,6020,6020,6020,6020,0
|
|
20230825,161400,262918420,6020,6020,6020,6020,0
|
|
20230825,161300,262918420,6020,6020,6020,6020,0
|
|
20230825,161200,262918420,6020,6020,6020,6020,0
|
|
20230825,161100,262918420,6020,6020,6020,6020,0
|
|
20230825,161000,262918420,6020,6020,6020,6020,0
|
|
20230825,160900,262918420,6020,6020,6020,6020,0
|
|
20230825,160800,262918420,6020,6020,6020,6020,0
|
|
20230825,160700,262918420,6020,6020,6020,6020,0
|
|
20230825,160600,262918420,6020,6020,6020,6020,0
|
|
20230825,160500,262918420,6020,6020,6020,6020,0
|
|
20230825,160400,262918420,6020,6020,6020,6020,0
|
|
20230825,160300,262918420,6020,6020,6020,6020,0
|
|
20230825,160200,262918420,6020,6020,6020,6020,0
|
|
20230825,160100,262918420,6020,6020,6020,6020,0
|
|
20230825,160000,262918420,6020,6020,6020,6020,0
|
|
20230825,155900,262918420,6020,6020,6020,6020,1583
|
|
20230825,155800,262918420,6020,6020,6020,6020,0
|
|
20230825,155700,262918420,6020,6020,6020,6020,0
|
|
20230825,155600,262918420,6020,6020,6020,6020,0
|
|
20230825,155500,262918420,6020,6020,6020,6020,0
|
|
20230825,155400,262918420,6020,6020,6020,6020,0
|
|
20230825,155300,262918420,6020,6020,6020,6020,0
|
|
20230825,155200,262918420,6020,6020,6020,6020,0
|
|
20230825,155100,262918420,6020,6020,6020,6020,0
|
|
20230825,155000,262918420,6020,6020,6020,6020,0
|
|
20230825,154900,262918420,6020,6020,6020,6020,0
|
|
20230825,154800,262918420,6020,6020,6020,6020,0
|
|
20230825,154700,262918420,6020,6020,6020,6020,0
|
|
20230825,154600,262918420,6020,6020,6020,6020,0
|
|
20230825,154500,262918420,6020,6020,6020,6020,0
|
|
20230825,154400,262918420,6020,6020,6020,6020,0
|
|
20230825,154300,262918420,6020,6020,6020,6020,0
|
|
20230825,154200,262918420,6020,6020,6020,6020,0
|
|
20230825,154100,262918420,6020,6020,6020,6020,0
|
|
20230825,154000,262918420,6020,6020,6020,6020,0
|
|
20230825,153900,262918420,6020,6020,6020,6020,0
|
|
20230825,153800,262918420,6020,6020,6020,6020,0
|
|
20230825,153700,262918420,6020,6020,6020,6020,0
|
|
20230825,153600,262918420,6020,6020,6020,6020,0
|
|
20230825,153500,262918420,6020,6020,6020,6020,0
|
|
20230825,153400,262918420,6020,6020,6020,6020,0
|
|
20230825,153300,262918420,6020,6020,6020,6020,0
|
|
20230825,153200,262918420,6020,6020,6020,6020,0
|
|
20230825,153100,262918420,6020,6020,6020,6020,0
|
|
20230825,153000,262918420,6020,6020,6020,6020,1583
|
|
20230825,152900,253388760,6060,6060,6060,6060,0
|
|
20230825,152800,253388760,6060,6060,6060,6060,0
|
|
20230825,152700,253388760,6060,6060,6060,6060,0
|
|
20230825,152600,253388760,6060,6060,6060,6060,0
|
|
20230825,152500,253388760,6060,6060,6060,6060,0
|
|
20230825,152400,253388760,6060,6060,6060,6060,0
|
|
20230825,152300,253388760,6060,6060,6060,6060,0
|
|
20230825,152200,253388760,6060,6060,6060,6060,0
|
|
20230825,152100,253388760,6060,6060,6060,6060,0
|
|
20230825,152000,253388760,6060,6060,6060,6060,0
|
|
20230825,151900,253388760,6060,6060,6060,6060,2
|
|
20230825,151800,253376640,6060,6050,6060,6040,169
|
|
20230825,151700,252355360,6050,6050,6050,6050,138
|
|
20230825,151600,251520460,6060,6060,6060,6060,1
|
|
20230825,151500,251514400,6060,6060,6060,6060,0
|
|
20230825,151400,251514400,6060,6060,6060,6060,3
|
|
20230825,151300,251496220,6060,6060,6060,6060,1
|
|
20230825,151200,251490160,6060,6060,6060,6060,11
|
|
20230825,151100,251423500,6060,6060,6060,6060,1
|
|
20230825,151000,251417440,6050,6060,6060,6050,11
|
|
20230825,150900,251350880,6060,6060,6060,6060,0
|
|
20230825,150800,251350880,6060,6060,6060,6060,0
|
|
20230825,150700,251350880,6060,6060,6060,6060,10
|
|
20230825,150600,251290280,6060,6060,6060,6060,0
|
|
20230825,150500,251290280,6060,6060,6060,6060,0
|
|
20230825,150400,251290280,6060,6060,6060,6060,0
|
|
20230825,150300,251290280,6060,6060,6060,6060,4
|
|
20230825,150200,251266040,6060,6060,6060,6060,0
|
|
20230825,150100,251266040,6060,6060,6060,6060,0
|
|
20230825,150000,251266040,6060,6060,6060,6060,0
|
|
20230825,145900,251266040,6060,6060,6060,6060,10
|
|
20230825,145800,251205440,6030,6030,6030,6030,1
|
|
20230825,145700,251199410,6060,6060,6060,6060,21
|
|
20230825,145600,251072150,6060,6060,6060,6060,30
|
|
20230825,145500,250890350,6060,6060,6060,6060,10
|
|
20230825,145400,250829750,6030,6030,6030,6030,500
|
|
20230825,145300,247814750,6030,6030,6030,6030,0
|
|
20230825,145200,247814750,6030,6030,6030,6030,0
|
|
20230825,145100,247814750,6030,6030,6030,6030,0
|
|
20230825,145000,247814750,6030,6030,6030,6030,158
|
|
20230825,144900,246862010,6030,6030,6030,6030,10
|
|
20230825,144800,246801710,6030,6030,6030,6030,521
|
|
20230825,144700,243660080,6030,6030,6030,6030,21
|
|
20230825,144600,243533450,6030,6030,6030,6030,213
|
|
20230825,144500,242249060,6030,6030,6030,6030,0
|
|
20230825,144400,242249060,6030,6030,6040,6030,219
|
|
20230825,144300,240928390,6030,6040,6040,6030,185
|
|
20230825,144200,239812740,6030,6030,6030,6030,20
|
|
20230825,144100,239692140,6040,6030,6040,6030,171
|
|
20230825,144000,238659490,6040,6040,6040,6040,63
|
|
20230825,143900,238278970,6040,6030,6090,6030,439
|
|
20230825,143800,235621280,6030,6030,6030,6030,156
|
|
20230825,143700,234680600,6030,6040,6040,6030,73
|
|
20230825,143600,234240250,6040,6030,6090,6030,442
|
|
20230825,143500,231558880,6030,6030,6030,6030,82
|
|
20230825,143400,231064420,6030,6040,6040,6030,172
|
|
20230825,143300,230026740,6080,6040,6080,6040,211
|
|
20230825,143200,228748300,6030,6030,6070,6030,235
|
|
20230825,143100,227331170,6050,6040,6050,6030,2509
|
|
20230825,143000,212168840,6040,6050,6050,6040,125
|
|
20230825,142900,211413740,6050,6050,6050,6050,4
|
|
20230825,142800,211389540,6050,6050,6050,6050,350
|
|
20230825,142700,209272040,6050,6060,6060,6050,113
|
|
20230825,142600,208588310,6050,6050,6050,6050,0
|
|
20230825,142500,208588310,6050,6050,6050,6050,10
|
|
20230825,142400,208527810,6050,6050,6070,6050,721
|
|
20230825,142300,204165740,6050,6070,6070,6050,210
|
|
20230825,142200,202895040,6050,6050,6050,6050,11
|
|
20230825,142100,202828490,6050,6050,6050,6050,10
|
|
20230825,142000,202767990,6060,6060,6060,6060,16
|
|
20230825,141900,202671030,6080,6080,6080,6080,0
|
|
20230825,141800,202671030,6080,6080,6080,6080,5
|
|
20230825,141700,202640630,6060,6080,6080,6060,3
|
|
20230825,141600,202622430,6080,6080,6080,6080,5
|
|
20230825,141500,202592030,6080,6080,6080,6080,10
|
|
20230825,141400,202531230,6080,6080,6080,6080,7
|
|
20230825,141300,202488670,6080,6080,6080,6080,0
|
|
20230825,141200,202488670,6080,6080,6080,6080,102
|
|
20230825,141100,201868510,6080,6080,6080,6080,10
|
|
20230825,141000,201807710,6050,6050,6050,6050,0
|
|
20230825,140900,201807710,6050,6060,6060,6050,1017
|
|
20230825,140800,195654440,6080,6080,6080,6080,3
|
|
20230825,140700,195636200,6080,6080,6080,6080,4
|
|
20230825,140600,195611880,6080,6070,6080,6070,103
|
|
20230825,140500,194986580,6070,6060,6070,6060,50
|
|
20230825,140400,194683510,6050,6050,6050,6050,0
|
|
20230825,140300,194683510,6050,6050,6050,6050,100
|
|
20230825,140200,194078510,6060,6060,6060,6060,1
|
|
20230825,140100,194072450,6060,6060,6060,6060,1
|
|
20230825,140000,194066390,6050,6050,6050,6050,0
|
|
20230825,135900,194066390,6050,6060,6060,6050,15
|
|
20230825,135800,193975540,6060,6060,6060,6060,0
|
|
20230825,135700,193975540,6060,6060,6060,6060,40
|
|
20230825,135600,193733140,6050,6050,6050,6050,5
|
|
20230825,135500,193702890,6050,6070,6070,6050,64
|
|
20230825,135400,193314650,6060,6060,6060,6060,249
|
|
20230825,135300,191805710,6060,6060,6060,6060,0
|
|
20230825,135200,191805710,6060,6060,6060,6060,1
|
|
20230825,135100,191799650,6060,6060,6060,6060,5
|
|
20230825,135000,191769350,6060,6060,6060,6060,28
|
|
20230825,134900,191599670,6060,6060,6060,6060,36
|
|
20230825,134800,191381510,6060,6060,6060,6060,0
|
|
20230825,134700,191381510,6060,6080,6080,6060,228
|
|
20230825,134600,189997800,6080,6080,6080,6080,18
|
|
20230825,134500,189888360,6080,6080,6080,6080,0
|
|
20230825,134400,189888360,6080,6080,6080,6080,52
|
|
20230825,134300,189572200,6070,6070,6070,6070,0
|
|
20230825,134200,189572200,6070,6070,6070,6070,21
|
|
20230825,134100,189444730,6070,6060,6070,6060,48
|
|
20230825,134000,189153670,6060,6060,6060,6060,0
|
|
20230825,133900,189153670,6060,6060,6060,6060,0
|
|
20230825,133800,189153670,6060,6060,6060,6060,0
|
|
20230825,133700,189153670,6060,6080,6080,6060,40
|
|
20230825,133600,188910870,6070,6070,6070,6070,101
|
|
20230825,133500,188297800,6080,6080,6080,6080,0
|
|
20230825,133400,188297800,6080,6080,6080,6080,2
|
|
20230825,133300,188285640,6080,6080,6080,6080,4
|
|
20230825,133200,188261320,6080,6070,6080,6070,6
|
|
20230825,133100,188224880,6070,6070,6070,6070,10
|
|
20230825,133000,188164180,6070,6070,6070,6070,5
|
|
20230825,132900,188133830,6060,6060,6060,6060,2
|
|
20230825,132800,188121710,6060,6060,6060,6060,0
|
|
20230825,132700,188121710,6060,6060,6060,6060,19
|
|
20230825,132600,188006570,6060,6070,6070,6060,51
|
|
20230825,132500,187697500,6070,6070,6070,6070,8
|
|
20230825,132400,187648940,6070,6070,6070,6070,1
|
|
20230825,132300,187642870,6070,6070,6070,6070,9
|
|
20230825,132200,187588240,6070,6070,6070,6070,1
|
|
20230825,132100,187582170,6060,6060,6060,6060,0
|
|
20230825,132000,187582170,6060,6060,6060,6060,7
|
|
20230825,131900,187539750,6060,6060,6060,6060,219
|
|
20230825,131800,186212610,6050,6050,6050,6050,19
|
|
20230825,131700,186097660,6050,6060,6060,6050,1257
|
|
20230825,131600,178491310,6060,6060,6060,6060,0
|
|
20230825,131500,178491310,6060,6060,6060,6060,300
|
|
20230825,131400,176673310,6060,6070,6070,6060,51
|
|
20230825,131300,176364240,6070,6070,6070,6070,21
|
|
20230825,131200,176236770,6070,6070,6070,6070,0
|
|
20230825,131100,176236770,6070,6070,6070,6070,0
|
|
20230825,131000,176236770,6070,6070,6070,6070,45
|
|
20230825,130900,175963620,6070,6070,6070,6070,0
|
|
20230825,130800,175963620,6070,6070,6070,6070,0
|
|
20230825,130700,175963620,6070,6070,6070,6070,0
|
|
20230825,130600,175963620,6070,6070,6070,6070,20
|
|
20230825,130500,175842220,6070,6070,6070,6070,0
|
|
20230825,130400,175842220,6070,6070,6070,6070,0
|
|
20230825,130300,175842220,6070,6070,6070,6070,2
|
|
20230825,130200,175830080,6050,6050,6050,6050,0
|
|
20230825,130100,175830080,6050,6060,6060,6050,78
|
|
20230825,130000,175358120,6060,6060,6060,6060,0
|
|
20230825,125900,175358120,6060,6060,6060,6060,10
|
|
20230825,125800,175297520,6060,6060,6060,6060,12
|
|
20230825,125700,175224800,6060,6060,6060,6060,7
|
|
20230825,125600,175182380,6070,6070,6070,6070,1
|
|
20230825,125500,175176310,6070,6070,6070,6070,0
|
|
20230825,125400,175176310,6070,6070,6070,6070,1
|
|
20230825,125300,175170240,6050,6050,6050,6050,200
|
|
20230825,125200,173960240,6050,6050,6050,6050,45
|
|
20230825,125100,173687990,6060,6060,6060,6060,1
|
|
20230825,125000,173681930,6060,6060,6060,6060,0
|
|
20230825,124900,173681930,6060,6060,6060,6060,500
|
|
20230825,124800,170651930,6060,6050,6060,6050,35
|
|
20230825,124700,170440080,6050,6050,6050,6050,230
|
|
20230825,124600,169048580,6050,6050,6050,6050,0
|
|
20230825,124500,169048580,6050,6050,6050,6050,40
|
|
20230825,124400,168806580,6050,6050,6050,6050,0
|
|
20230825,124300,168806580,6050,6050,6050,6050,19
|
|
20230825,124200,168691630,6050,6050,6050,6050,0
|
|
20230825,124100,168691630,6050,6050,6050,6050,1000
|
|
20230825,124000,162641630,6050,6050,6050,6050,400
|
|
20230825,123900,160221630,6060,6060,6060,6060,80
|
|
20230825,123800,159736830,6060,6060,6060,6050,35
|
|
20230825,123700,159524880,6060,6060,6070,6060,1140
|
|
20230825,123600,152616430,6060,6060,6060,6060,3
|
|
20230825,123500,152598250,6070,6070,6070,6070,0
|
|
20230825,123400,152598250,6070,6070,6070,6070,2
|
|
20230825,123300,152586110,6070,6070,6070,6070,1
|
|
20230825,123200,152580040,6070,6060,6070,6060,525
|
|
20230825,123100,149393450,6060,6060,6060,6060,0
|
|
20230825,123000,149393450,6060,6060,6060,6060,9
|
|
20230825,122900,149338910,6060,6060,6060,6060,0
|
|
20230825,122800,149338910,6060,6060,6060,6060,0
|
|
20230825,122700,149338910,6060,6060,6060,6060,0
|
|
20230825,122600,149338910,6060,6060,6060,6060,0
|
|
20230825,122500,149338910,6060,6060,6060,6060,0
|
|
20230825,122400,149338910,6060,6060,6060,6060,0
|
|
20230825,122300,149338910,6060,6060,6060,6060,0
|
|
20230825,122200,149338910,6060,6060,6060,6060,86
|
|
20230825,122100,148817750,6050,6050,6050,6050,0
|
|
20230825,122000,148817750,6050,6050,6050,6050,1
|
|
20230825,121900,148811700,6060,6060,6060,6060,43
|
|
20230825,121800,148551120,6050,6050,6050,6050,296
|
|
20230825,121700,146760320,6050,6050,6050,6050,2
|
|
20230825,121600,146748220,6050,6060,6060,6050,212
|
|
20230825,121500,145463580,6060,6060,6060,6060,0
|
|
20230825,121400,145463580,6060,6060,6060,6060,100
|
|
20230825,121300,144857580,6060,6060,6060,6060,0
|
|
20230825,121200,144857580,6060,6060,6060,6060,0
|
|
20230825,121100,144857580,6060,6060,6060,6060,0
|
|
20230825,121000,144857580,6060,6060,6060,6060,10
|
|
20230825,120900,144796980,6050,6070,6080,6050,2427
|
|
20230825,120800,130084120,6070,6070,6070,6070,100
|
|
20230825,120700,129477120,6070,6070,6070,6070,1231
|
|
20230825,120600,122004950,6070,6070,6070,6070,35
|
|
20230825,120500,121792500,6080,6080,6080,6080,1242
|
|
20230825,120400,114241140,6080,6080,6080,6080,0
|
|
20230825,120300,114241140,6080,6080,6080,6080,0
|
|
20230825,120200,114241140,6080,6080,6080,6080,0
|
|
20230825,120100,114241140,6080,6080,6080,6080,248
|
|
20230825,120000,112733300,6090,6100,6100,6090,106
|
|
20230825,115900,112087700,6100,6100,6100,6100,0
|
|
20230825,115800,112087700,6100,6100,6100,6100,3
|
|
20230825,115700,112069400,6100,6100,6100,6100,1
|
|
20230825,115600,112063300,6090,6090,6090,6090,10
|
|
20230825,115500,112002400,6090,6090,6090,6080,1012
|
|
20230825,115400,105839430,6100,6100,6100,6100,3
|
|
20230825,115300,105821130,6090,6090,6090,6090,0
|
|
20230825,115200,105821130,6090,6090,6090,6090,640
|
|
20230825,115100,101923530,6090,6090,6090,6090,360
|
|
20230825,115000,99731130,6090,6090,6090,6090,0
|
|
20230825,114900,99731130,6090,6090,6090,6090,10
|
|
20230825,114800,99670230,6090,6090,6090,6090,0
|
|
20230825,114700,99670230,6090,6090,6090,6090,20
|
|
20230825,114600,99548430,6100,6100,6100,6100,6
|
|
20230825,114500,99511830,6100,6100,6100,6100,0
|
|
20230825,114400,99511830,6100,6100,6100,6100,1
|
|
20230825,114300,99505730,6090,6090,6090,6090,1685
|
|
20230825,114200,89244080,6100,6100,6100,6100,1
|
|
20230825,114100,89237980,6100,6100,6100,6100,1
|
|
20230825,114000,89231880,6100,6100,6100,6100,6
|
|
20230825,113900,89195280,6100,6100,6100,6100,34
|
|
20230825,113800,88987880,6100,6100,6100,6100,20
|
|
20230825,113700,88865880,6100,6100,6100,6100,0
|
|
20230825,113600,88865880,6100,6100,6100,6100,1
|
|
20230825,113500,88859780,6100,6090,6100,6090,462
|
|
20230825,113400,86046000,6090,6090,6090,6090,0
|
|
20230825,113300,86046000,6090,6100,6100,6090,64
|
|
20230825,113200,85656230,6100,6100,6100,6100,6
|
|
20230825,113100,85619630,6100,6100,6100,6090,38
|
|
20230825,113000,85388190,6090,6090,6090,6090,0
|
|
20230825,112900,85388190,6090,6090,6090,6090,0
|
|
20230825,112800,85388190,6090,6090,6090,6090,100
|
|
20230825,112700,84779190,6100,6100,6100,6100,1624
|
|
20230825,112600,74872790,6110,6110,6110,6110,4
|
|
20230825,112500,74848350,6100,6100,6100,6100,20
|
|
20230825,112400,74726350,6110,6110,6110,6110,0
|
|
20230825,112300,74726350,6110,6110,6110,6110,1
|
|
20230825,112200,74720240,6110,6110,6110,6110,0
|
|
20230825,112100,74720240,6110,6110,6110,6110,598
|
|
20230825,112000,71066460,6140,6140,6140,6140,0
|
|
20230825,111900,71066460,6140,6140,6140,6140,0
|
|
20230825,111800,71066460,6140,6140,6140,6140,0
|
|
20230825,111700,71066460,6140,6140,6140,6140,2
|
|
20230825,111600,71054180,6110,6110,6110,6110,0
|
|
20230825,111500,71054180,6110,6110,6110,6110,0
|
|
20230825,111400,71054180,6110,6110,6110,6110,0
|
|
20230825,111300,71054180,6110,6110,6110,6110,0
|
|
20230825,111200,71054180,6110,6110,6110,6110,10
|
|
20230825,111100,70993080,6110,6110,6110,6110,0
|
|
20230825,111000,70993080,6110,6110,6110,6110,0
|
|
20230825,110900,70993080,6110,6120,6120,6110,213
|
|
20230825,110800,69690780,6140,6140,6140,6140,1
|
|
20230825,110700,69684640,6130,6130,6130,6130,0
|
|
20230825,110600,69684640,6130,6130,6130,6130,2
|
|
20230825,110500,69672380,6130,6140,6140,6130,12
|
|
20230825,110400,69598750,6140,6140,6140,6140,5
|
|
20230825,110300,69568050,6120,6120,6120,6120,1
|
|
20230825,110200,69561930,6120,6120,6120,6120,0
|
|
20230825,110100,69561930,6120,6140,6140,6120,26
|
|
20230825,110000,69402740,6140,6140,6140,6140,0
|
|
20230825,105900,69402740,6140,6140,6140,6140,0
|
|
20230825,105800,69402740,6140,6140,6140,6140,1
|
|
20230825,105700,69396600,6140,6140,6140,6140,2
|
|
20230825,105600,69384320,6140,6140,6140,6140,2
|
|
20230825,105500,69372040,6120,6120,6120,6120,1
|
|
20230825,105400,69365920,6140,6140,6140,6140,17
|
|
20230825,105300,69261540,6150,6150,6150,6150,0
|
|
20230825,105200,69261540,6150,6150,6150,6150,0
|
|
20230825,105100,69261540,6150,6150,6150,6150,2
|
|
20230825,105000,69249240,6120,6130,6130,6120,190
|
|
20230825,104900,68086430,6130,6130,6130,6130,10
|
|
20230825,104800,68025130,6150,6150,6150,6150,0
|
|
20230825,104700,68025130,6150,6150,6150,6150,1
|
|
20230825,104600,68018980,6150,6150,6150,6150,3
|
|
20230825,104500,68000530,6150,6150,6150,6150,0
|
|
20230825,104400,68000530,6150,6150,6150,6150,14
|
|
20230825,104300,67914430,6150,6150,6150,6150,0
|
|
20230825,104200,67914430,6150,6150,6150,6150,0
|
|
20230825,104100,67914430,6150,6120,6150,6120,2
|
|
20230825,104000,67902160,6150,6150,6150,6150,1
|
|
20230825,103900,67896010,6150,6150,6150,6150,264
|
|
20230825,103800,66272410,6150,6150,6150,6150,1
|
|
20230825,103700,66266260,6150,6150,6150,6150,20
|
|
20230825,103600,66143260,6150,6150,6150,6150,2
|
|
20230825,103500,66130960,6120,6120,6120,6120,1100
|
|
20230825,103400,59398960,6120,6120,6120,6120,0
|
|
20230825,103300,59398960,6120,6120,6120,6120,30
|
|
20230825,103200,59215360,6150,6150,6150,6150,2
|
|
20230825,103100,59203060,6120,6120,6120,6120,0
|
|
20230825,103000,59203060,6120,6120,6120,6120,0
|
|
20230825,102900,59203060,6120,6120,6120,6120,0
|
|
20230825,102800,59203060,6120,6120,6120,6120,0
|
|
20230825,102700,59203060,6120,6120,6120,6120,50
|
|
20230825,102600,58897060,6150,6150,6150,6150,2
|
|
20230825,102500,58884760,6150,6150,6150,6150,0
|
|
20230825,102400,58884760,6150,6150,6150,6150,0
|
|
20230825,102300,58884760,6150,6150,6150,6150,0
|
|
20230825,102200,58884760,6150,6150,6150,6150,18
|
|
20230825,102100,58774060,6110,6110,6110,6110,0
|
|
20230825,102000,58774060,6110,6110,6110,6110,191
|
|
20230825,101900,57607050,6110,6110,6110,6110,0
|
|
20230825,101800,57607050,6110,6140,6140,6110,228
|
|
20230825,101700,56210000,6140,6140,6140,6140,0
|
|
20230825,101600,56210000,6140,6140,6140,6140,0
|
|
20230825,101500,56210000,6140,6140,6140,6140,0
|
|
20230825,101400,56210000,6140,6140,6140,6140,0
|
|
20230825,101300,56210000,6140,6140,6140,6140,6
|
|
20230825,101200,56173160,6160,6160,6160,6160,0
|
|
20230825,101100,56173160,6160,6160,6160,6160,0
|
|
20230825,101000,56173160,6160,6160,6160,6160,0
|
|
20230825,100900,56173160,6160,6160,6160,6160,11
|
|
20230825,100800,56105400,6160,6160,6160,6160,0
|
|
20230825,100700,56105400,6160,6160,6160,6160,0
|
|
20230825,100600,56105400,6160,6160,6160,6110,346
|
|
20230825,100500,53991020,6110,6110,6110,6110,0
|
|
20230825,100400,53991020,6110,6110,6110,6110,0
|
|
20230825,100300,53991020,6110,6110,6110,6110,13
|
|
20230825,100200,53911590,6160,6160,6160,6160,2
|
|
20230825,100100,53899270,6120,6120,6120,6120,390
|
|
20230825,100000,51512470,6160,6160,6160,6160,9
|
|
20230825,095900,51457030,6160,6170,6170,6120,55
|
|
20230825,095800,51120060,6150,6150,6150,6150,1
|
|
20230825,095700,51113910,6150,6150,6150,6150,200
|
|
20230825,095600,49883910,6150,6150,6150,6150,307
|
|
20230825,095500,47995860,6150,6150,6150,6150,5
|
|
20230825,095400,47965110,6100,6100,6100,6100,2
|
|
20230825,095300,47952910,6100,6110,6110,6100,534
|
|
20230825,095200,44690410,6120,6110,6120,6110,349
|
|
20230825,095100,42554650,6120,6120,6120,6120,205
|
|
20230825,095000,41300050,6120,6120,6120,6120,152
|
|
20230825,094900,40369810,6120,6120,6120,6120,0
|
|
20230825,094800,40369810,6120,6120,6120,6120,0
|
|
20230825,094700,40369810,6120,6120,6120,6120,0
|
|
20230825,094600,40369810,6120,6120,6120,6120,0
|
|
20230825,094500,40369810,6120,6120,6120,6120,0
|
|
20230825,094400,40369810,6120,6120,6120,6120,11
|
|
20230825,094300,40302490,6120,6120,6120,6120,0
|
|
20230825,094200,40302490,6120,6120,6120,6120,0
|
|
20230825,094100,40302490,6120,6120,6120,6120,27
|
|
20230825,094000,40137250,6140,6140,6140,6140,0
|
|
20230825,093900,40137250,6140,6150,6150,6140,23
|
|
20230825,093800,39995950,6150,6150,6150,6150,0
|
|
20230825,093700,39995950,6150,6130,6150,6130,574
|
|
20230825,093600,36475580,6130,6120,6130,6110,17
|
|
20230825,093500,36371570,6110,6110,6110,6110,1
|
|
20230825,093400,36365460,6120,6130,6130,6110,212
|
|
20230825,093300,35070000,6130,6130,6130,6130,5
|
|
20230825,093200,35039350,6130,6100,6130,6100,202
|
|
20230825,093100,33807100,6110,6120,6120,6110,30
|
|
20230825,093000,33623790,6120,6120,6120,6120,51
|
|
20230825,092900,33311670,6120,6120,6120,6120,2
|
|
20230825,092800,33299430,6120,6100,6120,6100,23
|
|
20230825,092700,33158990,6100,6090,6110,6090,169
|
|
20230825,092600,32128290,6090,6090,6090,6090,155
|
|
20230825,092500,31184340,6090,6100,6100,6090,494
|
|
20230825,092400,28173140,6100,6120,6120,6100,422
|
|
20230825,092300,25598540,6120,6120,6120,6120,2
|
|
20230825,092200,25586300,6120,6110,6120,6110,287
|
|
20230825,092100,23832710,6130,6110,6130,6110,15
|
|
20230825,092000,23740940,6120,6120,6120,6120,190
|
|
20230825,091900,22578140,6120,6120,6120,6120,37
|
|
20230825,091800,22351700,6140,6140,6140,6140,300
|
|
20230825,091700,20509700,6140,6140,6140,6140,1
|
|
20230825,091600,20503560,6140,6140,6140,6140,100
|
|
20230825,091500,19889560,6140,6140,6140,6140,2
|
|
20230825,091400,19877280,6140,6140,6140,6140,0
|
|
20230825,091300,19877280,6140,6130,6140,6130,5
|
|
20230825,091200,19846600,6120,6120,6120,6120,0
|
|
20230825,091100,19846600,6120,6110,6120,6110,43
|
|
20230825,091000,19583740,6110,6110,6110,6110,13
|
|
20230825,090900,19504310,6090,6090,6090,6090,150
|
|
20230825,090800,18590810,6120,6100,6120,6100,102
|
|
20230825,090700,17968570,6090,6100,6100,6090,663
|
|
20230825,090600,13924890,6120,6120,6120,6120,8
|
|
20230825,090500,13875930,6120,6120,6120,6120,6
|
|
20230825,090400,13839210,6130,6130,6130,6130,0
|
|
20230825,090300,13839210,6130,6130,6130,6130,0
|
|
20230825,090200,13839210,6130,6110,6130,6090,966
|
|
20230825,090100,7939440,6090,6100,6150,6090,126
|
|
20230825,090000,7170900,6100,6170,6170,6090,1165
|