658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195500,294786635,3515,3515,3515,3515,3027
|
|
20230825,195400,294786635,3515,3515,3515,3515,0
|
|
20230825,195300,294786635,3515,3515,3515,3515,0
|
|
20230825,195200,294786635,3515,3515,3515,3515,0
|
|
20230825,195100,294786635,3515,3515,3515,3515,0
|
|
20230825,195000,294786635,3515,3515,3515,3515,0
|
|
20230825,194900,294786635,3515,3515,3515,3515,0
|
|
20230825,194800,294786635,3515,3515,3515,3515,0
|
|
20230825,194700,294786635,3515,3515,3515,3515,0
|
|
20230825,194600,294786635,3515,3515,3515,3515,0
|
|
20230825,194500,294786635,3515,3515,3515,3515,0
|
|
20230825,194400,294786635,3515,3515,3515,3515,0
|
|
20230825,194300,294786635,3515,3515,3515,3515,0
|
|
20230825,194200,294786635,3515,3515,3515,3515,0
|
|
20230825,194100,294786635,3515,3515,3515,3515,0
|
|
20230825,194000,294786635,3515,3515,3515,3515,0
|
|
20230825,193900,294786635,3515,3515,3515,3515,0
|
|
20230825,193800,294786635,3515,3515,3515,3515,0
|
|
20230825,193700,294786635,3515,3515,3515,3515,0
|
|
20230825,193600,294786635,3515,3515,3515,3515,0
|
|
20230825,193500,294786635,3515,3515,3515,3515,0
|
|
20230825,193400,294786635,3515,3515,3515,3515,0
|
|
20230825,193300,294786635,3515,3515,3515,3515,0
|
|
20230825,193200,294786635,3515,3515,3515,3515,0
|
|
20230825,193100,294786635,3515,3515,3515,3515,0
|
|
20230825,193000,294786635,3515,3515,3515,3515,0
|
|
20230825,192900,294786635,3515,3515,3515,3515,0
|
|
20230825,192800,294786635,3515,3515,3515,3515,0
|
|
20230825,192700,294786635,3515,3515,3515,3515,0
|
|
20230825,192600,294786635,3515,3515,3515,3515,0
|
|
20230825,192500,294786635,3515,3515,3515,3515,3027
|
|
20230825,192400,294786635,3515,3515,3515,3515,0
|
|
20230825,192300,294786635,3515,3515,3515,3515,0
|
|
20230825,192200,294786635,3515,3515,3515,3515,0
|
|
20230825,192100,294786635,3515,3515,3515,3515,0
|
|
20230825,192000,294786635,3515,3515,3515,3515,0
|
|
20230825,191900,294786635,3515,3515,3515,3515,0
|
|
20230825,191800,294786635,3515,3515,3515,3515,0
|
|
20230825,191700,294786635,3515,3515,3515,3515,0
|
|
20230825,191600,294786635,3515,3515,3515,3515,0
|
|
20230825,191500,294786635,3515,3515,3515,3515,0
|
|
20230825,191400,294786635,3515,3515,3515,3515,0
|
|
20230825,191300,294786635,3515,3515,3515,3515,0
|
|
20230825,191200,294786635,3515,3515,3515,3515,0
|
|
20230825,191100,294786635,3515,3515,3515,3515,0
|
|
20230825,191000,294786635,3515,3515,3515,3515,0
|
|
20230825,190900,294786635,3515,3515,3515,3515,0
|
|
20230825,190800,294786635,3515,3515,3515,3515,0
|
|
20230825,190700,294786635,3515,3515,3515,3515,0
|
|
20230825,190600,294786635,3515,3515,3515,3515,0
|
|
20230825,190500,294786635,3515,3515,3515,3515,0
|
|
20230825,190400,294786635,3515,3515,3515,3515,0
|
|
20230825,190300,294786635,3515,3515,3515,3515,0
|
|
20230825,190200,294786635,3515,3515,3515,3515,0
|
|
20230825,190100,294786635,3515,3515,3515,3515,0
|
|
20230825,190000,294786635,3515,3515,3515,3515,0
|
|
20230825,185900,294786635,3515,3515,3515,3515,0
|
|
20230825,185800,294786635,3515,3515,3515,3515,0
|
|
20230825,185700,294786635,3515,3515,3515,3515,0
|
|
20230825,185600,294786635,3515,3515,3515,3515,0
|
|
20230825,185500,294786635,3515,3515,3515,3515,3027
|
|
20230825,185400,294786635,3515,3515,3515,3515,0
|
|
20230825,185300,294786635,3515,3515,3515,3515,0
|
|
20230825,185200,294786635,3515,3515,3515,3515,0
|
|
20230825,185100,294786635,3515,3515,3515,3515,0
|
|
20230825,185000,294786635,3515,3515,3515,3515,0
|
|
20230825,184900,294786635,3515,3515,3515,3515,0
|
|
20230825,184800,294786635,3515,3515,3515,3515,0
|
|
20230825,184700,294786635,3515,3515,3515,3515,0
|
|
20230825,184600,294786635,3515,3515,3515,3515,0
|
|
20230825,184500,294786635,3515,3515,3515,3515,0
|
|
20230825,184400,294786635,3515,3515,3515,3515,0
|
|
20230825,184300,294786635,3515,3515,3515,3515,0
|
|
20230825,184200,294786635,3515,3515,3515,3515,0
|
|
20230825,184100,294786635,3515,3515,3515,3515,0
|
|
20230825,184000,294786635,3515,3515,3515,3515,0
|
|
20230825,183900,294786635,3515,3515,3515,3515,0
|
|
20230825,183800,294786635,3515,3515,3515,3515,0
|
|
20230825,183700,294786635,3515,3515,3515,3515,0
|
|
20230825,183600,294786635,3515,3515,3515,3515,0
|
|
20230825,183500,294786635,3515,3515,3515,3515,0
|
|
20230825,183400,294786635,3515,3515,3515,3515,0
|
|
20230825,183300,294786635,3515,3515,3515,3515,0
|
|
20230825,183200,294786635,3515,3515,3515,3515,0
|
|
20230825,183100,294786635,3515,3515,3515,3515,0
|
|
20230825,183000,294786635,3515,3515,3515,3515,0
|
|
20230825,182900,294786635,3515,3515,3515,3515,0
|
|
20230825,182800,294786635,3515,3515,3515,3515,0
|
|
20230825,182700,294786635,3515,3515,3515,3515,0
|
|
20230825,182600,294786635,3515,3515,3515,3515,0
|
|
20230825,182500,294786635,3515,3515,3515,3515,3027
|
|
20230825,182400,294786635,3515,3515,3515,3515,0
|
|
20230825,182300,294786635,3515,3515,3515,3515,0
|
|
20230825,182200,294786635,3515,3515,3515,3515,0
|
|
20230825,182100,294786635,3515,3515,3515,3515,0
|
|
20230825,182000,294786635,3515,3515,3515,3515,0
|
|
20230825,181900,294786635,3515,3515,3515,3515,0
|
|
20230825,181800,294786635,3515,3515,3515,3515,0
|
|
20230825,181700,294786635,3515,3515,3515,3515,0
|
|
20230825,181600,294786635,3515,3515,3515,3515,0
|
|
20230825,181500,294786635,3515,3515,3515,3515,0
|
|
20230825,181400,294786635,3515,3515,3515,3515,0
|
|
20230825,181300,294786635,3515,3515,3515,3515,0
|
|
20230825,181200,294786635,3515,3515,3515,3515,0
|
|
20230825,181100,294786635,3515,3515,3515,3515,0
|
|
20230825,181000,294786635,3515,3515,3515,3515,0
|
|
20230825,180900,294786635,3515,3515,3515,3515,0
|
|
20230825,180800,294786635,3515,3515,3515,3515,0
|
|
20230825,180700,294786635,3515,3515,3515,3515,0
|
|
20230825,180600,294786635,3515,3515,3515,3515,0
|
|
20230825,180500,294786635,3515,3515,3515,3515,0
|
|
20230825,180400,294786635,3515,3515,3515,3515,0
|
|
20230825,180300,294786635,3515,3515,3515,3515,0
|
|
20230825,180200,294786635,3515,3515,3515,3515,0
|
|
20230825,180100,294786635,3515,3515,3515,3515,0
|
|
20230825,180000,294786635,3515,3515,3515,3515,0
|
|
20230825,175900,294786635,3515,3515,3515,3515,0
|
|
20230825,175800,294786635,3515,3515,3515,3515,0
|
|
20230825,175700,294786635,3515,3515,3515,3515,0
|
|
20230825,175600,294786635,3515,3515,3515,3515,0
|
|
20230825,175500,294786635,3515,3515,3515,3515,3027
|
|
20230825,175400,294786635,3515,3515,3515,3515,0
|
|
20230825,175300,294786635,3515,3515,3515,3515,0
|
|
20230825,175200,294786635,3515,3515,3515,3515,0
|
|
20230825,175100,294786635,3515,3515,3515,3515,0
|
|
20230825,175000,294786635,3515,3515,3515,3515,0
|
|
20230825,174900,294786635,3515,3515,3515,3515,0
|
|
20230825,174800,294786635,3515,3515,3515,3515,0
|
|
20230825,174700,294786635,3515,3515,3515,3515,0
|
|
20230825,174600,294786635,3515,3515,3515,3515,0
|
|
20230825,174500,294786635,3515,3515,3515,3515,0
|
|
20230825,174400,294786635,3515,3515,3515,3515,0
|
|
20230825,174300,294786635,3515,3515,3515,3515,0
|
|
20230825,174200,294786635,3515,3515,3515,3515,0
|
|
20230825,174100,294786635,3515,3515,3515,3515,0
|
|
20230825,174000,294786635,3515,3515,3515,3515,0
|
|
20230825,173900,294786635,3515,3515,3515,3515,0
|
|
20230825,173800,294786635,3515,3515,3515,3515,0
|
|
20230825,173700,294786635,3515,3515,3515,3515,0
|
|
20230825,173600,294786635,3515,3515,3515,3515,0
|
|
20230825,173500,294786635,3515,3515,3515,3515,0
|
|
20230825,173400,294786635,3515,3515,3515,3515,0
|
|
20230825,173300,294786635,3515,3515,3515,3515,0
|
|
20230825,173200,294786635,3515,3515,3515,3515,0
|
|
20230825,173100,294786635,3515,3515,3515,3515,0
|
|
20230825,173000,294786635,3515,3515,3515,3515,0
|
|
20230825,172900,294786635,3515,3515,3515,3515,0
|
|
20230825,172800,294786635,3515,3515,3515,3515,0
|
|
20230825,172700,294786635,3515,3515,3515,3515,0
|
|
20230825,172600,294786635,3515,3515,3515,3515,0
|
|
20230825,172500,294786635,3515,3515,3515,3515,3027
|
|
20230825,172400,294786635,3515,3515,3515,3515,0
|
|
20230825,172300,294786635,3515,3515,3515,3515,0
|
|
20230825,172200,294786635,3515,3515,3515,3515,0
|
|
20230825,172100,294786635,3515,3515,3515,3515,0
|
|
20230825,172000,294786635,3515,3515,3515,3515,0
|
|
20230825,171900,294786635,3515,3515,3515,3515,0
|
|
20230825,171800,294786635,3515,3515,3515,3515,0
|
|
20230825,171700,294786635,3515,3515,3515,3515,0
|
|
20230825,171600,294786635,3515,3515,3515,3515,0
|
|
20230825,171500,294786635,3515,3515,3515,3515,0
|
|
20230825,171400,294786635,3515,3515,3515,3515,0
|
|
20230825,171300,294786635,3515,3515,3515,3515,0
|
|
20230825,171200,294786635,3515,3515,3515,3515,0
|
|
20230825,171100,294786635,3515,3515,3515,3515,0
|
|
20230825,171000,294786635,3515,3515,3515,3515,0
|
|
20230825,170900,294786635,3515,3515,3515,3515,0
|
|
20230825,170800,294786635,3515,3515,3515,3515,0
|
|
20230825,170700,294786635,3515,3515,3515,3515,0
|
|
20230825,170600,294786635,3515,3515,3515,3515,0
|
|
20230825,170500,294786635,3515,3515,3515,3515,0
|
|
20230825,170400,294786635,3515,3515,3515,3515,0
|
|
20230825,170300,294786635,3515,3515,3515,3515,0
|
|
20230825,170200,294786635,3515,3515,3515,3515,0
|
|
20230825,170100,294786635,3515,3515,3515,3515,0
|
|
20230825,170000,294786635,3515,3515,3515,3515,0
|
|
20230825,165900,294786635,3515,3515,3515,3515,0
|
|
20230825,165800,294786635,3515,3515,3515,3515,0
|
|
20230825,165700,294786635,3515,3515,3515,3515,0
|
|
20230825,165600,294786635,3515,3515,3515,3515,0
|
|
20230825,165500,294786635,3515,3515,3515,3515,3027
|
|
20230825,165400,294786635,3515,3515,3515,3515,0
|
|
20230825,165300,294786635,3515,3515,3515,3515,0
|
|
20230825,165200,294786635,3515,3515,3515,3515,0
|
|
20230825,165100,294786635,3515,3515,3515,3515,0
|
|
20230825,165000,294786635,3515,3515,3515,3515,0
|
|
20230825,164900,294786635,3515,3515,3515,3515,0
|
|
20230825,164800,294786635,3515,3515,3515,3515,0
|
|
20230825,164700,294786635,3515,3515,3515,3515,0
|
|
20230825,164600,294786635,3515,3515,3515,3515,0
|
|
20230825,164500,294786635,3515,3515,3515,3515,0
|
|
20230825,164400,294786635,3515,3515,3515,3515,0
|
|
20230825,164300,294786635,3515,3515,3515,3515,0
|
|
20230825,164200,294786635,3515,3515,3515,3515,0
|
|
20230825,164100,294786635,3515,3515,3515,3515,0
|
|
20230825,164000,294786635,3515,3515,3515,3515,0
|
|
20230825,163900,294786635,3515,3515,3515,3515,0
|
|
20230825,163800,294786635,3515,3515,3515,3515,0
|
|
20230825,163700,294786635,3515,3515,3515,3515,0
|
|
20230825,163600,294786635,3515,3515,3515,3515,0
|
|
20230825,163500,294786635,3515,3515,3515,3515,0
|
|
20230825,163400,294786635,3515,3515,3515,3515,0
|
|
20230825,163300,294786635,3515,3515,3515,3515,0
|
|
20230825,163200,294786635,3515,3515,3515,3515,0
|
|
20230825,163100,294786635,3515,3515,3515,3515,0
|
|
20230825,163000,294786635,3515,3515,3515,3515,0
|
|
20230825,162900,294786635,3515,3515,3515,3515,0
|
|
20230825,162800,294786635,3515,3515,3515,3515,0
|
|
20230825,162700,294786635,3515,3515,3515,3515,0
|
|
20230825,162600,294786635,3515,3515,3515,3515,0
|
|
20230825,162500,294786635,3515,3515,3515,3515,3027
|
|
20230825,162400,294786635,3515,3515,3515,3515,0
|
|
20230825,162300,294786635,3515,3515,3515,3515,0
|
|
20230825,162200,294786635,3515,3515,3515,3515,0
|
|
20230825,162100,294786635,3515,3515,3515,3515,0
|
|
20230825,162000,294786635,3515,3515,3515,3515,0
|
|
20230825,161900,294786635,3515,3515,3515,3515,0
|
|
20230825,161800,294786635,3515,3515,3515,3515,0
|
|
20230825,161700,294786635,3515,3515,3515,3515,0
|
|
20230825,161600,294786635,3515,3515,3515,3515,0
|
|
20230825,161500,294786635,3515,3515,3515,3515,0
|
|
20230825,161400,294786635,3515,3515,3515,3515,0
|
|
20230825,161300,294786635,3515,3515,3515,3515,0
|
|
20230825,161200,294786635,3515,3515,3515,3515,0
|
|
20230825,161100,294786635,3515,3515,3515,3515,0
|
|
20230825,161000,294786635,3515,3515,3515,3515,0
|
|
20230825,160900,294786635,3515,3515,3515,3515,0
|
|
20230825,160800,294786635,3515,3515,3515,3515,0
|
|
20230825,160700,294786635,3515,3515,3515,3515,0
|
|
20230825,160600,294786635,3515,3515,3515,3515,0
|
|
20230825,160500,294786635,3515,3515,3515,3515,0
|
|
20230825,160400,294786635,3515,3515,3515,3515,0
|
|
20230825,160300,294786635,3515,3515,3515,3515,0
|
|
20230825,160200,294786635,3515,3515,3515,3515,0
|
|
20230825,160100,294786635,3515,3515,3515,3515,0
|
|
20230825,160000,294786635,3515,3515,3515,3515,0
|
|
20230825,155900,294786635,3515,3515,3515,3515,0
|
|
20230825,155800,294786635,3515,3515,3515,3515,0
|
|
20230825,155700,294786635,3515,3515,3515,3515,0
|
|
20230825,155600,294786635,3515,3515,3515,3515,0
|
|
20230825,155500,294786635,3515,3515,3515,3515,3027
|
|
20230825,155400,294786635,3515,3515,3515,3515,0
|
|
20230825,155300,294786635,3515,3515,3515,3515,0
|
|
20230825,155200,294786635,3515,3515,3515,3515,0
|
|
20230825,155100,294786635,3515,3515,3515,3515,0
|
|
20230825,155000,294786635,3515,3515,3515,3515,0
|
|
20230825,154900,294786635,3515,3515,3515,3515,0
|
|
20230825,154800,294786635,3515,3515,3515,3515,0
|
|
20230825,154700,294786635,3515,3515,3515,3515,0
|
|
20230825,154600,294786635,3515,3515,3515,3515,0
|
|
20230825,154500,294786635,3515,3515,3515,3515,0
|
|
20230825,154400,294786635,3515,3515,3515,3515,0
|
|
20230825,154300,294786635,3515,3515,3515,3515,0
|
|
20230825,154200,294786635,3515,3515,3515,3515,0
|
|
20230825,154100,294786635,3515,3515,3515,3515,0
|
|
20230825,154000,294786635,3515,3515,3515,3515,0
|
|
20230825,153900,294786635,3515,3515,3515,3515,0
|
|
20230825,153800,294786635,3515,3515,3515,3515,0
|
|
20230825,153700,294786635,3515,3515,3515,3515,0
|
|
20230825,153600,294786635,3515,3515,3515,3515,0
|
|
20230825,153500,294786635,3515,3515,3515,3515,0
|
|
20230825,153400,294786635,3515,3515,3515,3515,0
|
|
20230825,153300,294786635,3515,3515,3515,3515,0
|
|
20230825,153200,294786635,3515,3515,3515,3515,0
|
|
20230825,153100,294786635,3515,3515,3515,3515,0
|
|
20230825,153000,294786635,3515,3515,3515,3515,3027
|
|
20230825,152900,284146730,3495,3495,3495,3495,0
|
|
20230825,152800,284146730,3495,3495,3495,3495,0
|
|
20230825,152700,284146730,3495,3495,3495,3495,0
|
|
20230825,152600,284146730,3495,3495,3495,3495,0
|
|
20230825,152500,284146730,3495,3495,3495,3495,0
|
|
20230825,152400,284146730,3495,3495,3495,3495,0
|
|
20230825,152300,284146730,3495,3495,3495,3495,0
|
|
20230825,152200,284146730,3495,3495,3495,3495,0
|
|
20230825,152100,284146730,3495,3495,3495,3495,0
|
|
20230825,152000,284146730,3495,3495,3495,3495,0
|
|
20230825,151900,284146730,3495,3500,3500,3495,109
|
|
20230825,151800,283765730,3495,3500,3500,3495,220
|
|
20230825,151700,282996780,3500,3500,3500,3500,28
|
|
20230825,151600,282898780,3500,3510,3510,3500,118
|
|
20230825,151500,282485695,3510,3510,3510,3510,0
|
|
20230825,151400,282485695,3510,3510,3510,3510,0
|
|
20230825,151300,282485695,3510,3505,3510,3495,231
|
|
20230825,151200,281677110,3510,3510,3510,3510,0
|
|
20230825,151100,281677110,3510,3510,3510,3510,1
|
|
20230825,151000,281673600,3510,3510,3510,3510,0
|
|
20230825,150900,281673600,3510,3500,3510,3500,75
|
|
20230825,150800,281411090,3510,3510,3510,3510,0
|
|
20230825,150700,281411090,3510,3510,3515,3495,995
|
|
20230825,150600,277928155,3520,3515,3520,3515,570
|
|
20230825,150500,275923560,3515,3515,3515,3515,0
|
|
20230825,150400,275923560,3515,3515,3515,3515,1
|
|
20230825,150300,275920045,3515,3515,3515,3515,0
|
|
20230825,150200,275920045,3515,3515,3515,3515,4
|
|
20230825,150100,275905985,3515,3515,3515,3515,0
|
|
20230825,150000,275905985,3515,3520,3520,3515,202
|
|
20230825,145900,275195700,3520,3520,3520,3520,52
|
|
20230825,145800,275012660,3515,3520,3520,3515,2
|
|
20230825,145700,275005625,3520,3515,3520,3515,144
|
|
20230825,145600,274498750,3520,3515,3520,3515,30
|
|
20230825,145500,274393295,3515,3515,3515,3515,30
|
|
20230825,145400,274287845,3515,3515,3515,3515,102
|
|
20230825,145300,273929315,3515,3515,3515,3505,340
|
|
20230825,145200,272734225,3515,3515,3515,3515,0
|
|
20230825,145100,272734225,3515,3515,3515,3515,2
|
|
20230825,145000,272727195,3490,3500,3500,3490,701
|
|
20230825,144900,270279135,3500,3500,3500,3500,0
|
|
20230825,144800,270279135,3500,3515,3515,3500,2617
|
|
20230825,144700,261106495,3515,3515,3515,3515,0
|
|
20230825,144600,261106495,3515,3515,3515,3515,0
|
|
20230825,144500,261106495,3515,3515,3515,3515,0
|
|
20230825,144400,261106495,3515,3515,3515,3515,10
|
|
20230825,144300,261071345,3515,3515,3515,3515,0
|
|
20230825,144200,261071345,3515,3515,3515,3515,0
|
|
20230825,144100,261071345,3515,3515,3515,3515,115
|
|
20230825,144000,260667120,3515,3515,3515,3515,2
|
|
20230825,143900,260660090,3515,3515,3515,3515,1
|
|
20230825,143800,260656575,3515,3510,3515,3510,33
|
|
20230825,143700,260540740,3515,3515,3515,3515,0
|
|
20230825,143600,260540740,3515,3515,3515,3515,0
|
|
20230825,143500,260540740,3515,3510,3515,3510,2
|
|
20230825,143400,260533715,3500,3500,3500,3500,1184
|
|
20230825,143300,256389715,3500,3500,3500,3500,0
|
|
20230825,143200,256389715,3500,3500,3500,3500,9
|
|
20230825,143100,256358215,3500,3500,3500,3500,0
|
|
20230825,143000,256358215,3500,3490,3500,3490,422
|
|
20230825,142900,254885415,3490,3490,3490,3490,0
|
|
20230825,142800,254885415,3490,3495,3500,3490,220
|
|
20230825,142700,254117065,3500,3500,3500,3500,0
|
|
20230825,142600,254117065,3500,3500,3500,3500,15
|
|
20230825,142500,254064565,3500,3515,3515,3500,5646
|
|
20230825,142400,234295155,3515,3515,3515,3515,2
|
|
20230825,142300,234288125,3510,3520,3520,3510,1230
|
|
20230825,142200,229970475,3520,3520,3520,3520,0
|
|
20230825,142100,229970475,3520,3520,3520,3520,0
|
|
20230825,142000,229970475,3520,3520,3520,3520,0
|
|
20230825,141900,229970475,3520,3520,3520,3520,2
|
|
20230825,141800,229963435,3520,3520,3520,3520,0
|
|
20230825,141700,229963435,3520,3520,3520,3520,3
|
|
20230825,141600,229952875,3520,3520,3520,3520,0
|
|
20230825,141500,229952875,3520,3520,3520,3520,1
|
|
20230825,141400,229949355,3520,3520,3520,3520,4
|
|
20230825,141300,229935275,3520,3520,3520,3520,1
|
|
20230825,141200,229931755,3520,3520,3520,3520,0
|
|
20230825,141100,229931755,3520,3520,3520,3520,0
|
|
20230825,141000,229931755,3520,3520,3520,3520,1
|
|
20230825,140900,229928235,3520,3520,3520,3520,0
|
|
20230825,140800,229928235,3520,3520,3520,3520,11
|
|
20230825,140700,229889515,3520,3520,3520,3520,100
|
|
20230825,140600,229537515,3520,3520,3520,3520,50
|
|
20230825,140500,229361515,3520,3520,3520,3510,1204
|
|
20230825,140400,225129655,3520,3520,3520,3520,2
|
|
20230825,140300,225122615,3520,3520,3520,3520,1
|
|
20230825,140200,225119095,3520,3520,3520,3520,0
|
|
20230825,140100,225119095,3520,3520,3520,3520,1
|
|
20230825,140000,225115575,3520,3520,3520,3520,0
|
|
20230825,135900,225115575,3520,3520,3520,3520,0
|
|
20230825,135800,225115575,3520,3520,3520,3520,1
|
|
20230825,135700,225112055,3520,3520,3520,3520,0
|
|
20230825,135600,225112055,3520,3520,3520,3520,0
|
|
20230825,135500,225112055,3520,3520,3520,3520,7
|
|
20230825,135400,225087415,3520,3525,3525,3520,69
|
|
20230825,135300,224844450,3525,3525,3525,3525,1
|
|
20230825,135200,224840925,3525,3525,3525,3525,3
|
|
20230825,135100,224830350,3525,3525,3525,3525,27
|
|
20230825,135000,224735175,3525,3525,3525,3525,0
|
|
20230825,134900,224735175,3525,3525,3525,3525,0
|
|
20230825,134800,224735175,3525,3525,3525,3525,0
|
|
20230825,134700,224735175,3525,3525,3525,3525,0
|
|
20230825,134600,224735175,3525,3525,3525,3525,1
|
|
20230825,134500,224731650,3510,3515,3515,3510,621
|
|
20230825,134400,222550185,3515,3515,3515,3515,0
|
|
20230825,134300,222550185,3515,3515,3515,3515,0
|
|
20230825,134200,222550185,3515,3515,3515,3515,0
|
|
20230825,134100,222550185,3515,3515,3515,3515,2
|
|
20230825,134000,222543155,3525,3525,3525,3525,1
|
|
20230825,133900,222539630,3525,3525,3525,3525,0
|
|
20230825,133800,222539630,3525,3520,3525,3515,2051
|
|
20230825,133700,215327605,3525,3525,3525,3525,0
|
|
20230825,133600,215327605,3525,3525,3525,3525,3
|
|
20230825,133500,215317030,3520,3530,3530,3520,378
|
|
20230825,133400,213985980,3530,3530,3530,3530,30
|
|
20230825,133300,213880080,3525,3525,3525,3525,0
|
|
20230825,133200,213880080,3525,3525,3525,3525,96
|
|
20230825,133100,213541680,3525,3530,3530,3525,1195
|
|
20230825,133000,209329085,3535,3535,3535,3530,202
|
|
20230825,132900,208616010,3535,3535,3535,3535,10
|
|
20230825,132800,208580660,3535,3535,3535,3535,0
|
|
20230825,132700,208580660,3535,3530,3535,3530,17
|
|
20230825,132600,208520570,3535,3535,3535,3535,0
|
|
20230825,132500,208520570,3535,3535,3535,3535,0
|
|
20230825,132400,208520570,3535,3535,3535,3535,109
|
|
20230825,132300,208135255,3535,3535,3535,3530,5
|
|
20230825,132200,208117595,3535,3540,3540,3535,6
|
|
20230825,132100,208096360,3540,3540,3540,3540,0
|
|
20230825,132000,208096360,3540,3540,3540,3540,2
|
|
20230825,131900,208089280,3545,3545,3545,3545,1
|
|
20230825,131800,208085735,3545,3540,3545,3540,7
|
|
20230825,131700,208060950,3540,3540,3540,3540,1
|
|
20230825,131600,208057410,3540,3540,3540,3535,4
|
|
20230825,131500,208043255,3545,3545,3545,3545,0
|
|
20230825,131400,208043255,3545,3545,3545,3545,0
|
|
20230825,131300,208043255,3545,3540,3545,3540,2
|
|
20230825,131200,208036170,3545,3545,3545,3545,15
|
|
20230825,131100,207982995,3545,3545,3545,3545,0
|
|
20230825,131000,207982995,3545,3545,3545,3545,0
|
|
20230825,130900,207982995,3545,3545,3545,3545,0
|
|
20230825,130800,207982995,3545,3545,3545,3545,0
|
|
20230825,130700,207982995,3545,3545,3545,3545,0
|
|
20230825,130600,207982995,3545,3545,3545,3545,1
|
|
20230825,130500,207979450,3545,3545,3545,3545,1
|
|
20230825,130400,207975905,3545,3545,3545,3525,219
|
|
20230825,130300,207201515,3545,3535,3545,3535,2
|
|
20230825,130200,207194435,3535,3535,3535,3535,116
|
|
20230825,130100,206784375,3535,3535,3535,3530,5
|
|
20230825,130000,206766705,3530,3530,3530,3530,0
|
|
20230825,125900,206766705,3530,3530,3530,3530,0
|
|
20230825,125800,206766705,3530,3530,3530,3530,0
|
|
20230825,125700,206766705,3530,3530,3530,3530,0
|
|
20230825,125600,206766705,3530,3530,3530,3530,501
|
|
20230825,125500,204998175,3535,3535,3535,3535,1
|
|
20230825,125400,204994640,3535,3535,3535,3535,0
|
|
20230825,125300,204994640,3535,3535,3535,3530,832
|
|
20230825,125200,202053525,3535,3535,3535,3535,187
|
|
20230825,125100,201392480,3540,3540,3540,3540,313
|
|
20230825,125000,200284460,3545,3545,3545,3545,0
|
|
20230825,124900,200284460,3545,3545,3545,3545,0
|
|
20230825,124800,200284460,3545,3545,3545,3545,50
|
|
20230825,124700,200107210,3545,3545,3545,3545,0
|
|
20230825,124600,200107210,3545,3545,3545,3545,1
|
|
20230825,124500,200103665,3540,3540,3540,3540,0
|
|
20230825,124400,200103665,3540,3540,3540,3540,0
|
|
20230825,124300,200103665,3540,3540,3540,3540,0
|
|
20230825,124200,200103665,3540,3540,3540,3540,0
|
|
20230825,124100,200103665,3540,3540,3540,3540,0
|
|
20230825,124000,200103665,3540,3540,3540,3540,0
|
|
20230825,123900,200103665,3540,3540,3540,3540,140
|
|
20230825,123800,199608065,3545,3545,3545,3545,0
|
|
20230825,123700,199608065,3545,3545,3545,3545,0
|
|
20230825,123600,199608065,3545,3545,3545,3545,0
|
|
20230825,123500,199608065,3545,3545,3545,3545,0
|
|
20230825,123400,199608065,3545,3545,3545,3545,0
|
|
20230825,123300,199608065,3545,3540,3545,3540,182
|
|
20230825,123200,198963780,3540,3545,3545,3535,75
|
|
20230825,123100,198698405,3550,3560,3560,3550,13
|
|
20230825,123000,198652140,3560,3545,3560,3545,217
|
|
20230825,122900,197880510,3545,3545,3545,3545,1
|
|
20230825,122800,197876965,3545,3545,3545,3545,1
|
|
20230825,122700,197873420,3545,3540,3545,3540,94
|
|
20230825,122600,197540655,3540,3540,3540,3540,0
|
|
20230825,122500,197540655,3540,3540,3540,3540,3
|
|
20230825,122400,197530035,3540,3540,3540,3540,0
|
|
20230825,122300,197530035,3540,3535,3540,3520,1384
|
|
20230825,122200,192652645,3540,3540,3540,3535,79
|
|
20230825,122100,192373370,3540,3540,3540,3540,0
|
|
20230825,122000,192373370,3540,3540,3540,3540,3
|
|
20230825,121900,192362750,3540,3540,3540,3540,51
|
|
20230825,121800,192182210,3545,3545,3545,3545,191
|
|
20230825,121700,191505115,3545,3545,3550,3545,37
|
|
20230825,121600,191373945,3545,3545,3545,3545,1
|
|
20230825,121500,191370400,3545,3545,3545,3545,0
|
|
20230825,121400,191370400,3545,3545,3545,3545,0
|
|
20230825,121300,191370400,3545,3545,3545,3545,0
|
|
20230825,121200,191370400,3545,3545,3545,3545,1
|
|
20230825,121100,191366855,3545,3545,3545,3545,1
|
|
20230825,121000,191363310,3540,3540,3540,3540,2
|
|
20230825,120900,191356230,3545,3540,3545,3540,2
|
|
20230825,120800,191349145,3545,3540,3545,3540,71
|
|
20230825,120700,191097800,3540,3540,3540,3540,0
|
|
20230825,120600,191097800,3540,3540,3540,3540,6
|
|
20230825,120500,191076560,3540,3540,3540,3540,0
|
|
20230825,120400,191076560,3540,3545,3545,3540,137
|
|
20230825,120300,190591015,3545,3545,3545,3545,0
|
|
20230825,120200,190591015,3545,3535,3545,3535,33
|
|
20230825,120100,190474200,3540,3540,3540,3540,1
|
|
20230825,120000,190470660,3540,3540,3540,3540,101
|
|
20230825,115900,190113120,3530,3530,3530,3530,0
|
|
20230825,115800,190113120,3530,3550,3550,3530,8137
|
|
20230825,115700,161345360,3555,3555,3555,3555,11
|
|
20230825,115600,161306255,3555,3555,3555,3555,0
|
|
20230825,115500,161306255,3555,3550,3555,3550,101
|
|
20230825,115400,160947205,3550,3550,3550,3550,200
|
|
20230825,115300,160237205,3550,3550,3550,3550,0
|
|
20230825,115200,160237205,3550,3550,3550,3550,0
|
|
20230825,115100,160237205,3550,3550,3550,3550,0
|
|
20230825,115000,160237205,3550,3555,3555,3550,100
|
|
20230825,114900,159882110,3550,3550,3550,3550,1733
|
|
20230825,114800,153729960,3560,3560,3560,3560,2
|
|
20230825,114700,153722840,3560,3560,3560,3560,0
|
|
20230825,114600,153722840,3560,3555,3560,3555,10
|
|
20230825,114500,153687285,3555,3555,3555,3555,191
|
|
20230825,114400,153008280,3560,3560,3560,3560,30
|
|
20230825,114300,152901480,3555,3555,3555,3555,860
|
|
20230825,114200,149844180,3555,3555,3555,3555,0
|
|
20230825,114100,149844180,3555,3555,3555,3555,400
|
|
20230825,114000,148422180,3560,3560,3560,3560,0
|
|
20230825,113900,148422180,3560,3560,3560,3560,40
|
|
20230825,113800,148279780,3560,3560,3560,3560,0
|
|
20230825,113700,148279780,3560,3560,3560,3560,0
|
|
20230825,113600,148279780,3560,3560,3560,3560,0
|
|
20230825,113500,148279780,3560,3560,3560,3560,10
|
|
20230825,113400,148244180,3555,3555,3555,3555,0
|
|
20230825,113300,148244180,3555,3555,3555,3555,0
|
|
20230825,113200,148244180,3555,3555,3555,3555,0
|
|
20230825,113100,148244180,3555,3560,3565,3555,515
|
|
20230825,113000,146410715,3560,3560,3560,3560,10
|
|
20230825,112900,146375115,3555,3555,3555,3555,0
|
|
20230825,112800,146375115,3555,3560,3560,3555,2900
|
|
20230825,112700,136059615,3560,3565,3565,3560,27
|
|
20230825,112600,135963445,3565,3570,3570,3565,1609
|
|
20230825,112500,130227315,3570,3570,3570,3570,0
|
|
20230825,112400,130227315,3570,3570,3570,3570,50
|
|
20230825,112300,130048815,3570,3570,3570,3570,257
|
|
20230825,112200,129131325,3570,3570,3570,3570,0
|
|
20230825,112100,129131325,3570,3570,3570,3570,450
|
|
20230825,112000,127524825,3580,3580,3580,3580,234
|
|
20230825,111900,126687105,3580,3580,3580,3580,0
|
|
20230825,111800,126687105,3580,3580,3580,3580,0
|
|
20230825,111700,126687105,3580,3580,3580,3580,0
|
|
20230825,111600,126687105,3580,3580,3580,3580,4
|
|
20230825,111500,126672785,3580,3580,3580,3580,0
|
|
20230825,111400,126672785,3580,3580,3580,3580,100
|
|
20230825,111300,126314785,3570,3570,3570,3570,0
|
|
20230825,111200,126314785,3570,3570,3570,3570,45
|
|
20230825,111100,126154135,3570,3570,3570,3570,20
|
|
20230825,111000,126082735,3570,3570,3570,3570,687
|
|
20230825,110900,123630145,3575,3575,3575,3575,248
|
|
20230825,110800,122743545,3580,3580,3580,3580,5
|
|
20230825,110700,122725645,3580,3580,3580,3580,0
|
|
20230825,110600,122725645,3580,3580,3580,3580,1
|
|
20230825,110500,122722065,3575,3575,3575,3575,1
|
|
20230825,110400,122718490,3580,3580,3580,3580,3
|
|
20230825,110300,122707750,3575,3575,3575,3575,0
|
|
20230825,110200,122707750,3575,3575,3575,3575,0
|
|
20230825,110100,122707750,3575,3575,3575,3575,500
|
|
20230825,110000,120920250,3570,3570,3570,3570,0
|
|
20230825,105900,120920250,3570,3570,3570,3570,0
|
|
20230825,105800,120920250,3570,3585,3585,3570,524
|
|
20230825,105700,119048065,3580,3580,3580,3580,93
|
|
20230825,105600,118715125,3580,3580,3580,3580,0
|
|
20230825,105500,118715125,3580,3580,3580,3580,0
|
|
20230825,105400,118715125,3580,3580,3580,3580,0
|
|
20230825,105300,118715125,3580,3585,3585,3580,2
|
|
20230825,105200,118707960,3580,3580,3580,3580,20
|
|
20230825,105100,118636360,3580,3575,3580,3575,90
|
|
20230825,105000,118314605,3575,3575,3575,3575,6
|
|
20230825,104900,118293155,3575,3575,3575,3575,0
|
|
20230825,104800,118293155,3575,3575,3575,3575,84
|
|
20230825,104700,117992855,3575,3575,3575,3575,5
|
|
20230825,104600,117974980,3575,3565,3575,3565,165
|
|
20230825,104500,117386220,3570,3570,3570,3570,0
|
|
20230825,104400,117386220,3570,3570,3570,3570,897
|
|
20230825,104300,114183930,3575,3575,3575,3575,964
|
|
20230825,104200,110737630,3580,3580,3580,3580,0
|
|
20230825,104100,110737630,3580,3580,3580,3580,0
|
|
20230825,104000,110737630,3580,3580,3580,3580,17
|
|
20230825,103900,110676770,3580,3580,3580,3580,0
|
|
20230825,103800,110676770,3580,3580,3580,3580,652
|
|
20230825,103700,108342610,3585,3585,3585,3585,0
|
|
20230825,103600,108342610,3585,3585,3585,3585,0
|
|
20230825,103500,108342610,3585,3585,3585,3585,0
|
|
20230825,103400,108342610,3585,3580,3585,3580,62
|
|
20230825,103300,108120345,3585,3585,3585,3585,400
|
|
20230825,103200,106686345,3585,3585,3585,3585,50
|
|
20230825,103100,106507095,3585,3585,3585,3585,481
|
|
20230825,103000,104782710,3585,3585,3585,3585,319
|
|
20230825,102900,103639095,3585,3595,3595,3585,57
|
|
20230825,102800,103434485,3595,3600,3600,3595,650
|
|
20230825,102700,101097730,3600,3600,3600,3600,126
|
|
20230825,102600,100644130,3605,3605,3605,3605,0
|
|
20230825,102500,100644130,3605,3605,3605,3605,8
|
|
20230825,102400,100615290,3605,3605,3605,3605,10
|
|
20230825,102300,100579240,3590,3605,3605,3590,553
|
|
20230825,102200,98585720,3605,3595,3610,3585,5874
|
|
20230825,102100,77436465,3595,3595,3595,3595,207
|
|
20230825,102000,76692300,3595,3585,3595,3585,820
|
|
20230825,101900,73748740,3580,3580,3580,3580,0
|
|
20230825,101800,73748740,3580,3585,3585,3580,179
|
|
20230825,101700,73107915,3580,3580,3580,3580,5
|
|
20230825,101600,73090015,3575,3575,3575,3575,1
|
|
20230825,101500,73086440,3575,3580,3580,3575,1006
|
|
20230825,101400,69489965,3575,3580,3580,3575,1000
|
|
20230825,101300,65913965,3580,3575,3580,3575,2
|
|
20230825,101200,65906810,3575,3580,3580,3575,16
|
|
20230825,101100,65849605,3580,3580,3580,3580,210
|
|
20230825,101000,65097805,3580,3575,3580,3575,405
|
|
20230825,100900,63649905,3575,3580,3580,3575,3
|
|
20230825,100800,63639170,3575,3575,3575,3575,102
|
|
20230825,100700,63274520,3570,3570,3570,3570,561
|
|
20230825,100600,61271750,3565,3570,3570,3565,53
|
|
20230825,100500,61082555,3570,3570,3570,3570,0
|
|
20230825,100400,61082555,3570,3570,3570,3570,150
|
|
20230825,100300,60547055,3570,3570,3570,3570,1
|
|
20230825,100200,60543485,3570,3565,3570,3555,597
|
|
20230825,100100,58415830,3565,3570,3570,3565,101
|
|
20230825,100000,58055760,3570,3570,3570,3570,6
|
|
20230825,095900,58034340,3570,3565,3570,3565,230
|
|
20230825,095800,57213265,3565,3565,3565,3565,50
|
|
20230825,095700,57035015,3570,3570,3570,3570,0
|
|
20230825,095600,57035015,3570,3570,3570,3570,0
|
|
20230825,095500,57035015,3570,3570,3570,3570,301
|
|
20230825,095400,55960445,3565,3565,3565,3565,3
|
|
20230825,095300,55949750,3565,3560,3565,3560,1100
|
|
20230825,095200,52028510,3555,3555,3555,3555,0
|
|
20230825,095100,52028510,3555,3565,3565,3555,9
|
|
20230825,095000,51996450,3565,3565,3565,3565,0
|
|
20230825,094900,51996450,3565,3565,3565,3565,2
|
|
20230825,094800,51989320,3555,3555,3555,3555,300
|
|
20230825,094700,50922820,3560,3560,3560,3560,0
|
|
20230825,094600,50922820,3560,3560,3560,3560,0
|
|
20230825,094500,50922820,3560,3560,3560,3560,459
|
|
20230825,094400,49288780,3560,3560,3560,3560,0
|
|
20230825,094300,49288780,3560,3560,3560,3560,10
|
|
20230825,094200,49253180,3560,3560,3560,3560,0
|
|
20230825,094100,49253180,3560,3560,3560,3560,1
|
|
20230825,094000,49249620,3555,3555,3555,3555,976
|
|
20230825,093900,45779940,3565,3560,3565,3560,502
|
|
20230825,093800,43992815,3560,3560,3560,3560,558
|
|
20230825,093700,42006335,3560,3560,3560,3560,141
|
|
20230825,093600,41504375,3560,3555,3560,3555,309
|
|
20230825,093500,40405835,3555,3555,3555,3555,0
|
|
20230825,093400,40405835,3555,3560,3560,3555,30
|
|
20230825,093300,40299180,3560,3560,3560,3560,0
|
|
20230825,093200,40299180,3560,3555,3560,3555,11
|
|
20230825,093100,40260070,3555,3555,3555,3555,8
|
|
20230825,093000,40231630,3555,3555,3555,3555,300
|
|
20230825,092900,39165130,3560,3560,3560,3560,3
|
|
20230825,092800,39154450,3555,3560,3560,3555,7
|
|
20230825,092700,39129555,3555,3560,3560,3555,222
|
|
20230825,092600,38340235,3570,3560,3570,3560,1501
|
|
20230825,092500,32991995,3560,3560,3560,3560,3
|
|
20230825,092400,32981315,3555,3560,3560,3555,450
|
|
20230825,092300,31380660,3560,3560,3560,3560,23
|
|
20230825,092200,31298780,3560,3560,3560,3560,2
|
|
20230825,092100,31291660,3555,3560,3560,3555,39
|
|
20230825,092000,31152825,3555,3560,3560,3555,698
|
|
20230825,091900,28670435,3560,3560,3560,3560,41
|
|
20230825,091800,28524475,3555,3560,3560,3555,321
|
|
20230825,091700,27383315,3560,3555,3560,3555,680
|
|
20230825,091600,24963415,3550,3555,3555,3550,304
|
|
20230825,091500,23884195,3555,3555,3555,3555,0
|
|
20230825,091400,23884195,3555,3550,3555,3550,8
|
|
20230825,091300,23855785,3550,3550,3550,3550,106
|
|
20230825,091200,23479485,3555,3555,3555,3555,33
|
|
20230825,091100,23362170,3555,3555,3555,3555,0
|
|
20230825,091000,23362170,3555,3550,3555,3550,16
|
|
20230825,090900,23305365,3550,3540,3550,3540,1982
|
|
20230825,090800,16286540,3540,3540,3540,3540,101
|
|
20230825,090700,15929000,3535,3540,3540,3535,406
|
|
20230825,090600,14492260,3540,3540,3540,3540,2
|
|
20230825,090500,14485180,3530,3530,3530,3530,200
|
|
20230825,090400,13779180,3530,3535,3535,3530,165
|
|
20230825,090300,13196230,3535,3535,3535,3535,300
|
|
20230825,090200,12135730,3535,3535,3535,3535,47
|
|
20230825,090100,11969585,3515,3525,3525,3515,727
|
|
20230825,090000,9411045,3530,3540,3540,3530,2639
|