602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185900,217959760,3520,3520,3520,3520,1230
|
|
20230825,185800,217959760,3520,3520,3520,3520,0
|
|
20230825,185700,217959760,3520,3520,3520,3520,0
|
|
20230825,185600,217959760,3520,3520,3520,3520,0
|
|
20230825,185500,217959760,3520,3520,3520,3520,0
|
|
20230825,185400,217959760,3520,3520,3520,3520,0
|
|
20230825,185300,217959760,3520,3520,3520,3520,0
|
|
20230825,185200,217959760,3520,3520,3520,3520,0
|
|
20230825,185100,217959760,3520,3520,3520,3520,0
|
|
20230825,185000,217959760,3520,3520,3520,3520,0
|
|
20230825,184900,217959760,3520,3520,3520,3520,0
|
|
20230825,184800,217959760,3520,3520,3520,3520,0
|
|
20230825,184700,217959760,3520,3520,3520,3520,0
|
|
20230825,184600,217959760,3520,3520,3520,3520,0
|
|
20230825,184500,217959760,3520,3520,3520,3520,0
|
|
20230825,184400,217959760,3520,3520,3520,3520,0
|
|
20230825,184300,217959760,3520,3520,3520,3520,0
|
|
20230825,184200,217959760,3520,3520,3520,3520,0
|
|
20230825,184100,217959760,3520,3520,3520,3520,0
|
|
20230825,184000,217959760,3520,3520,3520,3520,0
|
|
20230825,183900,217959760,3520,3520,3520,3520,0
|
|
20230825,183800,217959760,3520,3520,3520,3520,0
|
|
20230825,183700,217959760,3520,3520,3520,3520,0
|
|
20230825,183600,217959760,3520,3520,3520,3520,0
|
|
20230825,183500,217959760,3520,3520,3520,3520,0
|
|
20230825,183400,217959760,3520,3520,3520,3520,0
|
|
20230825,183300,217959760,3520,3520,3520,3520,0
|
|
20230825,183200,217959760,3520,3520,3520,3520,0
|
|
20230825,183100,217959760,3520,3520,3520,3520,0
|
|
20230825,183000,217959760,3520,3520,3520,3520,0
|
|
20230825,182900,217959760,3520,3520,3520,3520,1230
|
|
20230825,182800,217959760,3520,3520,3520,3520,0
|
|
20230825,182700,217959760,3520,3520,3520,3520,0
|
|
20230825,182600,217959760,3520,3520,3520,3520,0
|
|
20230825,182500,217959760,3520,3520,3520,3520,0
|
|
20230825,182400,217959760,3520,3520,3520,3520,0
|
|
20230825,182300,217959760,3520,3520,3520,3520,0
|
|
20230825,182200,217959760,3520,3520,3520,3520,0
|
|
20230825,182100,217959760,3520,3520,3520,3520,0
|
|
20230825,182000,217959760,3520,3520,3520,3520,0
|
|
20230825,181900,217959760,3520,3520,3520,3520,0
|
|
20230825,181800,217959760,3520,3520,3520,3520,0
|
|
20230825,181700,217959760,3520,3520,3520,3520,0
|
|
20230825,181600,217959760,3520,3520,3520,3520,0
|
|
20230825,181500,217959760,3520,3520,3520,3520,0
|
|
20230825,181400,217959760,3520,3520,3520,3520,0
|
|
20230825,181300,217959760,3520,3520,3520,3520,0
|
|
20230825,181200,217959760,3520,3520,3520,3520,0
|
|
20230825,181100,217959760,3520,3520,3520,3520,0
|
|
20230825,181000,217959760,3520,3520,3520,3520,0
|
|
20230825,180900,217959760,3520,3520,3520,3520,0
|
|
20230825,180800,217959760,3520,3520,3520,3520,0
|
|
20230825,180700,217959760,3520,3520,3520,3520,0
|
|
20230825,180600,217959760,3520,3520,3520,3520,0
|
|
20230825,180500,217959760,3520,3520,3520,3520,0
|
|
20230825,180400,217959760,3520,3520,3520,3520,0
|
|
20230825,180300,217959760,3520,3520,3520,3520,0
|
|
20230825,180200,217959760,3520,3520,3520,3520,0
|
|
20230825,180100,217959760,3520,3520,3520,3520,0
|
|
20230825,180000,217959760,3520,3520,3520,3520,0
|
|
20230825,175900,217959760,3520,3520,3520,3520,1230
|
|
20230825,175800,217959760,3520,3520,3520,3520,0
|
|
20230825,175700,217959760,3520,3520,3520,3520,0
|
|
20230825,175600,217959760,3520,3520,3520,3520,0
|
|
20230825,175500,217959760,3520,3520,3520,3520,0
|
|
20230825,175400,217959760,3520,3520,3520,3520,0
|
|
20230825,175300,217959760,3520,3520,3520,3520,0
|
|
20230825,175200,217959760,3520,3520,3520,3520,0
|
|
20230825,175100,217959760,3520,3520,3520,3520,0
|
|
20230825,175000,217959760,3520,3520,3520,3520,0
|
|
20230825,174900,217959760,3520,3520,3520,3520,0
|
|
20230825,174800,217959760,3520,3520,3520,3520,0
|
|
20230825,174700,217959760,3520,3520,3520,3520,0
|
|
20230825,174600,217959760,3520,3520,3520,3520,0
|
|
20230825,174500,217959760,3520,3520,3520,3520,0
|
|
20230825,174400,217959760,3520,3520,3520,3520,0
|
|
20230825,174300,217959760,3520,3520,3520,3520,0
|
|
20230825,174200,217959760,3520,3520,3520,3520,0
|
|
20230825,174100,217959760,3520,3520,3520,3520,0
|
|
20230825,174000,217959760,3520,3520,3520,3520,0
|
|
20230825,173900,217959760,3520,3520,3520,3520,0
|
|
20230825,173800,217959760,3520,3520,3520,3520,0
|
|
20230825,173700,217959760,3520,3520,3520,3520,0
|
|
20230825,173600,217959760,3520,3520,3520,3520,0
|
|
20230825,173500,217959760,3520,3520,3520,3520,0
|
|
20230825,173400,217959760,3520,3520,3520,3520,0
|
|
20230825,173300,217959760,3520,3520,3520,3520,0
|
|
20230825,173200,217959760,3520,3520,3520,3520,0
|
|
20230825,173100,217959760,3520,3520,3520,3520,0
|
|
20230825,173000,217959760,3520,3520,3520,3520,0
|
|
20230825,172900,217959760,3520,3520,3520,3520,1230
|
|
20230825,172800,217959760,3520,3520,3520,3520,0
|
|
20230825,172700,217959760,3520,3520,3520,3520,0
|
|
20230825,172600,217959760,3520,3520,3520,3520,0
|
|
20230825,172500,217959760,3520,3520,3520,3520,0
|
|
20230825,172400,217959760,3520,3520,3520,3520,0
|
|
20230825,172300,217959760,3520,3520,3520,3520,0
|
|
20230825,172200,217959760,3520,3520,3520,3520,0
|
|
20230825,172100,217959760,3520,3520,3520,3520,0
|
|
20230825,172000,217959760,3520,3520,3520,3520,0
|
|
20230825,171900,217959760,3520,3520,3520,3520,0
|
|
20230825,171800,217959760,3520,3520,3520,3520,0
|
|
20230825,171700,217959760,3520,3520,3520,3520,0
|
|
20230825,171600,217959760,3520,3520,3520,3520,0
|
|
20230825,171500,217959760,3520,3520,3520,3520,0
|
|
20230825,171400,217959760,3520,3520,3520,3520,0
|
|
20230825,171300,217959760,3520,3520,3520,3520,0
|
|
20230825,171200,217959760,3520,3520,3520,3520,0
|
|
20230825,171100,217959760,3520,3520,3520,3520,0
|
|
20230825,171000,217959760,3520,3520,3520,3520,0
|
|
20230825,170900,217959760,3520,3520,3520,3520,0
|
|
20230825,170800,217959760,3520,3520,3520,3520,0
|
|
20230825,170700,217959760,3520,3520,3520,3520,0
|
|
20230825,170600,217959760,3520,3520,3520,3520,0
|
|
20230825,170500,217959760,3520,3520,3520,3520,0
|
|
20230825,170400,217959760,3520,3520,3520,3520,0
|
|
20230825,170300,217959760,3520,3520,3520,3520,0
|
|
20230825,170200,217959760,3520,3520,3520,3520,0
|
|
20230825,170100,217959760,3520,3520,3520,3520,0
|
|
20230825,170000,217959760,3520,3520,3520,3520,0
|
|
20230825,165900,217959760,3520,3520,3520,3520,1230
|
|
20230825,165800,217959760,3520,3520,3520,3520,0
|
|
20230825,165700,217959760,3520,3520,3520,3520,0
|
|
20230825,165600,217959760,3520,3520,3520,3520,0
|
|
20230825,165500,217959760,3520,3520,3520,3520,0
|
|
20230825,165400,217959760,3520,3520,3520,3520,0
|
|
20230825,165300,217959760,3520,3520,3520,3520,0
|
|
20230825,165200,217959760,3520,3520,3520,3520,0
|
|
20230825,165100,217959760,3520,3520,3520,3520,0
|
|
20230825,165000,217959760,3520,3520,3520,3520,0
|
|
20230825,164900,217959760,3520,3520,3520,3520,0
|
|
20230825,164800,217959760,3520,3520,3520,3520,0
|
|
20230825,164700,217959760,3520,3520,3520,3520,0
|
|
20230825,164600,217959760,3520,3520,3520,3520,0
|
|
20230825,164500,217959760,3520,3520,3520,3520,0
|
|
20230825,164400,217959760,3520,3520,3520,3520,0
|
|
20230825,164300,217959760,3520,3520,3520,3520,0
|
|
20230825,164200,217959760,3520,3520,3520,3520,0
|
|
20230825,164100,217959760,3520,3520,3520,3520,0
|
|
20230825,164000,217959760,3520,3520,3520,3520,0
|
|
20230825,163900,217959760,3520,3520,3520,3520,0
|
|
20230825,163800,217959760,3520,3520,3520,3520,0
|
|
20230825,163700,217959760,3520,3520,3520,3520,0
|
|
20230825,163600,217959760,3520,3520,3520,3520,0
|
|
20230825,163500,217959760,3520,3520,3520,3520,0
|
|
20230825,163400,217959760,3520,3520,3520,3520,0
|
|
20230825,163300,217959760,3520,3520,3520,3520,0
|
|
20230825,163200,217959760,3520,3520,3520,3520,0
|
|
20230825,163100,217959760,3520,3520,3520,3520,0
|
|
20230825,163000,217959760,3520,3520,3520,3520,0
|
|
20230825,162900,217959760,3520,3520,3520,3520,1230
|
|
20230825,162800,217959760,3520,3520,3520,3520,0
|
|
20230825,162700,217959760,3520,3520,3520,3520,0
|
|
20230825,162600,217959760,3520,3520,3520,3520,0
|
|
20230825,162500,217959760,3520,3520,3520,3520,0
|
|
20230825,162400,217959760,3520,3520,3520,3520,0
|
|
20230825,162300,217959760,3520,3520,3520,3520,0
|
|
20230825,162200,217959760,3520,3520,3520,3520,0
|
|
20230825,162100,217959760,3520,3520,3520,3520,0
|
|
20230825,162000,217959760,3520,3520,3520,3520,0
|
|
20230825,161900,217959760,3520,3520,3520,3520,0
|
|
20230825,161800,217959760,3520,3520,3520,3520,0
|
|
20230825,161700,217959760,3520,3520,3520,3520,0
|
|
20230825,161600,217959760,3520,3520,3520,3520,0
|
|
20230825,161500,217959760,3520,3520,3520,3520,0
|
|
20230825,161400,217959760,3520,3520,3520,3520,0
|
|
20230825,161300,217959760,3520,3520,3520,3520,0
|
|
20230825,161200,217959760,3520,3520,3520,3520,0
|
|
20230825,161100,217959760,3520,3520,3520,3520,0
|
|
20230825,161000,217959760,3520,3520,3520,3520,0
|
|
20230825,160900,217959760,3520,3520,3520,3520,0
|
|
20230825,160800,217959760,3520,3520,3520,3520,0
|
|
20230825,160700,217959760,3520,3520,3520,3520,0
|
|
20230825,160600,217959760,3520,3520,3520,3520,0
|
|
20230825,160500,217959760,3520,3520,3520,3520,0
|
|
20230825,160400,217959760,3520,3520,3520,3520,0
|
|
20230825,160300,217959760,3520,3520,3520,3520,0
|
|
20230825,160200,217959760,3520,3520,3520,3520,0
|
|
20230825,160100,217959760,3520,3520,3520,3520,0
|
|
20230825,160000,217959760,3520,3520,3520,3520,0
|
|
20230825,155900,217959760,3520,3520,3520,3520,1230
|
|
20230825,155800,217959760,3520,3520,3520,3520,0
|
|
20230825,155700,217959760,3520,3520,3520,3520,0
|
|
20230825,155600,217959760,3520,3520,3520,3520,0
|
|
20230825,155500,217959760,3520,3520,3520,3520,0
|
|
20230825,155400,217959760,3520,3520,3520,3520,0
|
|
20230825,155300,217959760,3520,3520,3520,3520,0
|
|
20230825,155200,217959760,3520,3520,3520,3520,0
|
|
20230825,155100,217959760,3520,3520,3520,3520,0
|
|
20230825,155000,217959760,3520,3520,3520,3520,0
|
|
20230825,154900,217959760,3520,3520,3520,3520,0
|
|
20230825,154800,217959760,3520,3520,3520,3520,0
|
|
20230825,154700,217959760,3520,3520,3520,3520,0
|
|
20230825,154600,217959760,3520,3520,3520,3520,0
|
|
20230825,154500,217959760,3520,3520,3520,3520,0
|
|
20230825,154400,217959760,3520,3520,3520,3520,0
|
|
20230825,154300,217959760,3520,3520,3520,3520,0
|
|
20230825,154200,217959760,3520,3520,3520,3520,0
|
|
20230825,154100,217959760,3520,3520,3520,3520,0
|
|
20230825,154000,217959760,3520,3520,3520,3520,0
|
|
20230825,153900,217959760,3520,3520,3520,3520,0
|
|
20230825,153800,217959760,3520,3520,3520,3520,0
|
|
20230825,153700,217959760,3520,3520,3520,3520,0
|
|
20230825,153600,217959760,3520,3520,3520,3520,0
|
|
20230825,153500,217959760,3520,3520,3520,3520,0
|
|
20230825,153400,217959760,3520,3520,3520,3520,0
|
|
20230825,153300,217959760,3520,3520,3520,3520,0
|
|
20230825,153200,217959760,3520,3520,3520,3520,0
|
|
20230825,153100,217959760,3520,3520,3520,3520,0
|
|
20230825,153000,217959760,3520,3520,3520,3520,1230
|
|
20230825,152900,213630160,3520,3520,3520,3520,0
|
|
20230825,152800,213630160,3520,3520,3520,3520,0
|
|
20230825,152700,213630160,3520,3520,3520,3520,0
|
|
20230825,152600,213630160,3520,3520,3520,3520,0
|
|
20230825,152500,213630160,3520,3520,3520,3520,0
|
|
20230825,152400,213630160,3520,3520,3520,3520,0
|
|
20230825,152300,213630160,3520,3520,3520,3520,0
|
|
20230825,152200,213630160,3520,3520,3520,3520,0
|
|
20230825,152100,213630160,3520,3520,3520,3520,0
|
|
20230825,152000,213630160,3520,3520,3520,3520,0
|
|
20230825,151900,213630160,3520,3520,3520,3520,107
|
|
20230825,151800,213253520,3520,3520,3520,3520,100
|
|
20230825,151700,212901520,3520,3520,3520,3520,27
|
|
20230825,151600,212806480,3520,3520,3520,3520,0
|
|
20230825,151500,212806480,3520,3515,3520,3515,801
|
|
20230825,151400,209990955,3515,3515,3515,3515,6
|
|
20230825,151300,209969865,3500,3500,3500,3500,0
|
|
20230825,151200,209969865,3500,3500,3500,3500,0
|
|
20230825,151100,209969865,3500,3500,3500,3500,0
|
|
20230825,151000,209969865,3500,3510,3510,3500,137
|
|
20230825,150900,209489350,3510,3510,3510,3510,0
|
|
20230825,150800,209489350,3510,3510,3510,3510,150
|
|
20230825,150700,208962850,3510,3510,3510,3510,0
|
|
20230825,150600,208962850,3510,3510,3510,3510,300
|
|
20230825,150500,207909850,3510,3510,3510,3510,189
|
|
20230825,150400,207246460,3515,3515,3515,3515,2
|
|
20230825,150300,207239430,3510,3510,3510,3510,0
|
|
20230825,150200,207239430,3510,3510,3510,3510,39
|
|
20230825,150100,207102540,3515,3515,3515,3515,0
|
|
20230825,150000,207102540,3515,3515,3515,3515,18
|
|
20230825,145900,207039270,3515,3515,3515,3515,0
|
|
20230825,145800,207039270,3515,3515,3515,3515,0
|
|
20230825,145700,207039270,3515,3515,3515,3515,0
|
|
20230825,145600,207039270,3515,3515,3515,3515,26
|
|
20230825,145500,206947880,3515,3515,3515,3515,0
|
|
20230825,145400,206947880,3515,3515,3515,3515,0
|
|
20230825,145300,206947880,3515,3515,3515,3515,0
|
|
20230825,145200,206947880,3515,3515,3515,3515,0
|
|
20230825,145100,206947880,3515,3515,3515,3515,9
|
|
20230825,145000,206916245,3515,3515,3515,3515,0
|
|
20230825,144900,206916245,3515,3515,3515,3515,0
|
|
20230825,144800,206916245,3515,3515,3515,3515,0
|
|
20230825,144700,206916245,3515,3515,3515,3515,0
|
|
20230825,144600,206916245,3515,3515,3515,3515,0
|
|
20230825,144500,206916245,3515,3515,3515,3515,0
|
|
20230825,144400,206916245,3515,3515,3515,3515,147
|
|
20230825,144300,206399540,3515,3515,3515,3515,0
|
|
20230825,144200,206399540,3515,3515,3515,3515,0
|
|
20230825,144100,206399540,3515,3515,3515,3515,20
|
|
20230825,144000,206329240,3515,3515,3515,3515,693
|
|
20230825,143900,203893345,3515,3515,3515,3515,2
|
|
20230825,143800,203886315,3505,3505,3505,3490,5627
|
|
20230825,143700,184199655,3500,3515,3515,3500,5020
|
|
20230825,143600,166604055,3520,3520,3520,3520,0
|
|
20230825,143500,166604055,3520,3520,3520,3520,0
|
|
20230825,143400,166604055,3520,3520,3520,3520,0
|
|
20230825,143300,166604055,3520,3520,3520,3520,0
|
|
20230825,143200,166604055,3520,3520,3520,3520,0
|
|
20230825,143100,166604055,3520,3520,3520,3520,0
|
|
20230825,143000,166604055,3520,3520,3520,3520,0
|
|
20230825,142900,166604055,3520,3520,3520,3520,0
|
|
20230825,142800,166604055,3520,3520,3520,3520,0
|
|
20230825,142700,166604055,3520,3520,3520,3520,0
|
|
20230825,142600,166604055,3520,3520,3520,3520,0
|
|
20230825,142500,166604055,3520,3520,3520,3520,0
|
|
20230825,142400,166604055,3520,3520,3520,3520,0
|
|
20230825,142300,166604055,3520,3520,3520,3520,0
|
|
20230825,142200,166604055,3520,3520,3520,3520,0
|
|
20230825,142100,166604055,3520,3510,3520,3510,252
|
|
20230825,142000,165719515,3520,3520,3520,3520,0
|
|
20230825,141900,165719515,3520,3520,3520,3520,0
|
|
20230825,141800,165719515,3520,3510,3520,3510,303
|
|
20230825,141700,164655955,3520,3520,3520,3520,30
|
|
20230825,141600,164550355,3520,3520,3520,3520,0
|
|
20230825,141500,164550355,3520,3520,3520,3520,0
|
|
20230825,141400,164550355,3520,3520,3520,3520,3
|
|
20230825,141300,164539795,3520,3520,3520,3520,2
|
|
20230825,141200,164532755,3515,3515,3515,3515,1618
|
|
20230825,141100,158845485,3520,3525,3525,3520,948
|
|
20230825,141000,155508510,3520,3525,3525,3520,72
|
|
20230825,140900,155255060,3525,3525,3525,3525,0
|
|
20230825,140800,155255060,3525,3525,3525,3525,0
|
|
20230825,140700,155255060,3525,3525,3525,3525,0
|
|
20230825,140600,155255060,3525,3520,3525,3520,10
|
|
20230825,140500,155219850,3520,3520,3520,3520,0
|
|
20230825,140400,155219850,3520,3520,3520,3520,0
|
|
20230825,140300,155219850,3520,3520,3520,3520,2
|
|
20230825,140200,155212810,3510,3515,3515,3510,2600
|
|
20230825,140100,146080405,3525,3525,3525,3525,0
|
|
20230825,140000,146080405,3525,3525,3525,3525,0
|
|
20230825,135900,146080405,3525,3525,3525,3525,10
|
|
20230825,135800,146045155,3525,3525,3525,3525,2
|
|
20230825,135700,146038105,3515,3515,3515,3515,10
|
|
20230825,135600,146002955,3525,3525,3525,3525,0
|
|
20230825,135500,146002955,3525,3525,3525,3525,1
|
|
20230825,135400,145999430,3525,3520,3525,3520,212
|
|
20230825,135300,145253180,3520,3520,3520,3520,790
|
|
20230825,135200,142472380,3525,3525,3525,3525,0
|
|
20230825,135100,142472380,3525,3520,3525,3520,30
|
|
20230825,135000,142366770,3525,3525,3525,3525,1
|
|
20230825,134900,142363245,3525,3525,3525,3525,0
|
|
20230825,134800,142363245,3525,3525,3525,3525,0
|
|
20230825,134700,142363245,3525,3525,3525,3525,0
|
|
20230825,134600,142363245,3525,3525,3525,3525,111
|
|
20230825,134500,141971970,3525,3525,3525,3525,629
|
|
20230825,134400,139754745,3525,3525,3525,3525,500
|
|
20230825,134300,137992245,3530,3530,3530,3530,0
|
|
20230825,134200,137992245,3530,3530,3530,3530,0
|
|
20230825,134100,137992245,3530,3530,3530,3530,0
|
|
20230825,134000,137992245,3530,3530,3530,3530,1
|
|
20230825,133900,137988715,3520,3530,3530,3520,3
|
|
20230825,133800,137978135,3525,3525,3525,3525,0
|
|
20230825,133700,137978135,3525,3525,3525,3525,207
|
|
20230825,133600,137248460,3525,3525,3525,3525,0
|
|
20230825,133500,137248460,3525,3530,3530,3525,653
|
|
20230825,133400,134944835,3530,3530,3530,3530,0
|
|
20230825,133300,134944835,3530,3530,3530,3530,0
|
|
20230825,133200,134944835,3530,3530,3530,3530,0
|
|
20230825,133100,134944835,3530,3530,3530,3530,0
|
|
20230825,133000,134944835,3530,3530,3530,3530,2
|
|
20230825,132900,134937775,3525,3525,3525,3525,15
|
|
20230825,132800,134884900,3530,3530,3530,3530,0
|
|
20230825,132700,134884900,3530,3530,3530,3530,0
|
|
20230825,132600,134884900,3530,3530,3530,3530,0
|
|
20230825,132500,134884900,3530,3530,3530,3530,0
|
|
20230825,132400,134884900,3530,3530,3530,3530,2
|
|
20230825,132300,134877840,3520,3525,3525,3520,1871
|
|
20230825,132200,128290675,3525,3525,3525,3525,0
|
|
20230825,132100,128290675,3525,3525,3525,3525,566
|
|
20230825,132000,126295525,3525,3525,3525,3525,0
|
|
20230825,131900,126295525,3525,3525,3525,3525,25
|
|
20230825,131800,126207400,3525,3525,3525,3525,2
|
|
20230825,131700,126200350,3520,3520,3520,3520,0
|
|
20230825,131600,126200350,3520,3520,3520,3520,0
|
|
20230825,131500,126200350,3520,3525,3525,3520,1000
|
|
20230825,131400,122677275,3530,3530,3530,3530,0
|
|
20230825,131300,122677275,3530,3530,3530,3530,2
|
|
20230825,131200,122670215,3525,3525,3525,3525,0
|
|
20230825,131100,122670215,3525,3525,3525,3525,609
|
|
20230825,131000,120523490,3525,3525,3525,3525,0
|
|
20230825,130900,120523490,3525,3525,3525,3525,0
|
|
20230825,130800,120523490,3525,3525,3525,3525,14
|
|
20230825,130700,120474140,3525,3525,3525,3525,0
|
|
20230825,130600,120474140,3525,3525,3525,3525,0
|
|
20230825,130500,120474140,3525,3525,3525,3525,0
|
|
20230825,130400,120474140,3525,3525,3525,3525,0
|
|
20230825,130300,120474140,3525,3525,3525,3525,0
|
|
20230825,130200,120474140,3525,3525,3525,3525,1
|
|
20230825,130100,120470615,3515,3520,3520,3515,1623
|
|
20230825,130000,114764650,3530,3530,3530,3510,4021
|
|
20230825,125900,100629970,3525,3525,3525,3525,25
|
|
20230825,125800,100541845,3530,3530,3530,3530,156
|
|
20230825,125700,99991165,3535,3535,3535,3535,0
|
|
20230825,125600,99991165,3535,3535,3535,3535,17
|
|
20230825,125500,99931070,3535,3535,3535,3535,0
|
|
20230825,125400,99931070,3535,3535,3535,3535,7
|
|
20230825,125300,99906325,3535,3535,3535,3535,0
|
|
20230825,125200,99906325,3535,3535,3535,3535,17
|
|
20230825,125100,99846230,3535,3535,3535,3535,0
|
|
20230825,125000,99846230,3535,3535,3535,3535,0
|
|
20230825,124900,99846230,3535,3535,3535,3535,17
|
|
20230825,124800,99786135,3535,3535,3535,3535,0
|
|
20230825,124700,99786135,3535,3535,3535,3535,24
|
|
20230825,124600,99701295,3535,3535,3535,3535,0
|
|
20230825,124500,99701295,3535,3535,3535,3535,0
|
|
20230825,124400,99701295,3535,3535,3535,3535,17
|
|
20230825,124300,99641200,3535,3535,3535,3535,0
|
|
20230825,124200,99641200,3535,3535,3535,3535,0
|
|
20230825,124100,99641200,3535,3535,3535,3535,18
|
|
20230825,124000,99577570,3535,3535,3535,3535,7
|
|
20230825,123900,99552825,3535,3535,3535,3535,1
|
|
20230825,123800,99549290,3530,3530,3530,3530,18
|
|
20230825,123700,99485750,3530,3530,3530,3530,25
|
|
20230825,123600,99397500,3530,3530,3530,3530,0
|
|
20230825,123500,99397500,3530,3530,3530,3530,18
|
|
20230825,123400,99333960,3530,3530,3530,3530,18
|
|
20230825,123300,99270420,3530,3530,3530,3530,0
|
|
20230825,123200,99270420,3530,3530,3530,3530,0
|
|
20230825,123100,99270420,3530,3530,3530,3530,18
|
|
20230825,123000,99206880,3530,3530,3530,3530,0
|
|
20230825,122900,99206880,3530,3525,3530,3525,2
|
|
20230825,122800,99199825,3530,3530,3530,3530,16
|
|
20230825,122700,99143345,3530,3530,3530,3530,1
|
|
20230825,122600,99139815,3525,3530,3530,3525,11
|
|
20230825,122500,99101035,3525,3525,3530,3525,17
|
|
20230825,122400,99041070,3530,3530,3530,3530,0
|
|
20230825,122300,99041070,3530,3530,3530,3530,0
|
|
20230825,122200,99041070,3530,3530,3530,3530,1
|
|
20230825,122100,99037540,3525,3530,3530,3525,114
|
|
20230825,122000,98635270,3530,3530,3530,3530,46
|
|
20230825,121900,98472890,3530,3530,3530,3530,8
|
|
20230825,121800,98444650,3525,3525,3525,3525,1
|
|
20230825,121700,98441125,3525,3525,3525,3525,3
|
|
20230825,121600,98430550,3530,3530,3530,3530,14
|
|
20230825,121500,98381130,3530,3530,3530,3530,0
|
|
20230825,121400,98381130,3530,3530,3530,3530,0
|
|
20230825,121300,98381130,3530,3530,3530,3530,0
|
|
20230825,121200,98381130,3530,3530,3530,3530,1
|
|
20230825,121100,98377600,3530,3530,3530,3530,0
|
|
20230825,121000,98377600,3530,3530,3530,3530,0
|
|
20230825,120900,98377600,3530,3530,3530,3530,0
|
|
20230825,120800,98377600,3530,3530,3530,3530,0
|
|
20230825,120700,98377600,3530,3530,3530,3530,0
|
|
20230825,120600,98377600,3530,3530,3530,3530,28
|
|
20230825,120500,98278760,3530,3530,3530,3530,15
|
|
20230825,120400,98225810,3530,3530,3530,3530,0
|
|
20230825,120300,98225810,3530,3530,3530,3530,1
|
|
20230825,120200,98222280,3530,3530,3530,3530,0
|
|
20230825,120100,98222280,3530,3530,3530,3530,0
|
|
20230825,120000,98222280,3530,3530,3530,3530,0
|
|
20230825,115900,98222280,3530,3530,3530,3530,139
|
|
20230825,115800,97731610,3535,3535,3535,3535,0
|
|
20230825,115700,97731610,3535,3535,3535,3535,0
|
|
20230825,115600,97731610,3535,3540,3540,3535,214
|
|
20230825,115500,96975030,3535,3535,3535,3535,1
|
|
20230825,115400,96971495,3540,3540,3540,3540,18
|
|
20230825,115300,96907775,3540,3540,3540,3540,1
|
|
20230825,115200,96904235,3540,3540,3540,3540,26
|
|
20230825,115100,96812195,3540,3540,3540,3540,19
|
|
20230825,115000,96744935,3540,3540,3540,3540,0
|
|
20230825,114900,96744935,3540,3540,3540,3540,75
|
|
20230825,114800,96479435,3540,3540,3540,3540,0
|
|
20230825,114700,96479435,3540,3540,3540,3540,250
|
|
20230825,114600,95594435,3535,3535,3535,3535,0
|
|
20230825,114500,95594435,3535,3535,3535,3535,0
|
|
20230825,114400,95594435,3535,3535,3535,3535,0
|
|
20230825,114300,95594435,3535,3535,3535,3535,20
|
|
20230825,114200,95523735,3535,3535,3535,3535,0
|
|
20230825,114100,95523735,3535,3535,3535,3535,30
|
|
20230825,114000,95417685,3535,3535,3535,3535,0
|
|
20230825,113900,95417685,3535,3535,3535,3535,1248
|
|
20230825,113800,91006005,3535,3535,3535,3535,0
|
|
20230825,113700,91006005,3535,3535,3535,3535,0
|
|
20230825,113600,91006005,3535,3535,3535,3535,7
|
|
20230825,113500,90981260,3530,3530,3530,3530,10
|
|
20230825,113400,90945960,3530,3530,3530,3530,10
|
|
20230825,113300,90910660,3530,3530,3530,3530,20
|
|
20230825,113200,90840060,3535,3535,3535,3535,43
|
|
20230825,113100,90688055,3535,3535,3535,3535,0
|
|
20230825,113000,90688055,3535,3535,3535,3535,7
|
|
20230825,112900,90663310,3535,3535,3535,3535,24
|
|
20230825,112800,90578470,3530,3530,3530,3530,0
|
|
20230825,112700,90578470,3530,3530,3530,3530,0
|
|
20230825,112600,90578470,3530,3530,3530,3530,8
|
|
20230825,112500,90550230,3535,3535,3535,3535,31
|
|
20230825,112400,90440645,3535,3535,3535,3535,1
|
|
20230825,112300,90437110,3535,3535,3535,3535,24
|
|
20230825,112200,90352270,3535,3535,3535,3535,24
|
|
20230825,112100,90267430,3535,3535,3535,3535,0
|
|
20230825,112000,90267430,3535,3535,3535,3535,26
|
|
20230825,111900,90175520,3535,3535,3535,3535,0
|
|
20230825,111800,90175520,3535,3535,3535,3535,27
|
|
20230825,111700,90080075,3535,3535,3535,3535,0
|
|
20230825,111600,90080075,3535,3535,3535,3535,28
|
|
20230825,111500,89981095,3535,3535,3535,3535,0
|
|
20230825,111400,89981095,3535,3535,3535,3535,0
|
|
20230825,111300,89981095,3535,3535,3535,3535,29
|
|
20230825,111200,89878580,3535,3535,3535,3535,0
|
|
20230825,111100,89878580,3535,3535,3535,3535,32
|
|
20230825,111000,89765460,3535,3535,3535,3535,0
|
|
20230825,110900,89765460,3535,3535,3535,3535,0
|
|
20230825,110800,89765460,3535,3535,3535,3535,20
|
|
20230825,110700,89694760,3535,3535,3535,3535,0
|
|
20230825,110600,89694760,3535,3535,3535,3535,250
|
|
20230825,110500,88811010,3520,3530,3530,3520,10000
|
|
20230825,110400,53610500,3540,3540,3540,3540,0
|
|
20230825,110300,53610500,3540,3540,3540,3540,1
|
|
20230825,110200,53606960,3535,3520,3535,3520,1715
|
|
20230825,110100,47566940,3520,3520,3520,3520,0
|
|
20230825,110000,47566940,3520,3520,3520,3520,1
|
|
20230825,105900,47563420,3520,3520,3520,3520,0
|
|
20230825,105800,47563420,3520,3520,3520,3520,0
|
|
20230825,105700,47563420,3520,3520,3520,3520,2
|
|
20230825,105600,47556380,3515,3515,3515,3515,64
|
|
20230825,105500,47331420,3515,3515,3515,3515,0
|
|
20230825,105400,47331420,3515,3515,3515,3515,0
|
|
20230825,105300,47331420,3515,3515,3515,3515,38
|
|
20230825,105200,47197850,3500,3510,3510,3500,770
|
|
20230825,105100,44501490,3520,3520,3520,3520,0
|
|
20230825,105000,44501490,3520,3520,3520,3520,0
|
|
20230825,104900,44501490,3520,3520,3520,3520,1
|
|
20230825,104800,44497970,3515,3510,3515,3500,3051
|
|
20230825,104700,33802580,3515,3515,3515,3515,1
|
|
20230825,104600,33799065,3515,3515,3515,3515,3
|
|
20230825,104500,33788520,3515,3515,3515,3515,3
|
|
20230825,104400,33777975,3515,3515,3515,3515,0
|
|
20230825,104300,33777975,3515,3515,3515,3515,4
|
|
20230825,104200,33763915,3515,3510,3515,3510,65
|
|
20230825,104100,33535725,3510,3510,3510,3510,288
|
|
20230825,104000,32524845,3515,3515,3515,3515,7
|
|
20230825,103900,32500240,3515,3515,3515,3515,0
|
|
20230825,103800,32500240,3515,3515,3515,3515,223
|
|
20230825,103700,31716395,3515,3515,3520,3515,543
|
|
20230825,103600,29807695,3515,3520,3520,3515,20
|
|
20230825,103500,29737345,3520,3520,3520,3520,7
|
|
20230825,103400,29712705,3520,3520,3520,3520,1
|
|
20230825,103300,29709185,3520,3520,3520,3520,0
|
|
20230825,103200,29709185,3520,3520,3520,3520,0
|
|
20230825,103100,29709185,3520,3520,3520,3520,0
|
|
20230825,103000,29709185,3520,3520,3520,3520,29
|
|
20230825,102900,29607105,3520,3520,3520,3520,0
|
|
20230825,102800,29607105,3520,3515,3520,3515,378
|
|
20230825,102700,28278235,3520,3520,3520,3520,1
|
|
20230825,102600,28274715,3520,3520,3520,3520,7
|
|
20230825,102500,28250075,3520,3520,3520,3520,20
|
|
20230825,102400,28179675,3520,3520,3520,3520,0
|
|
20230825,102300,28179675,3520,3520,3520,3520,294
|
|
20230825,102200,27144795,3520,3520,3520,3520,0
|
|
20230825,102100,27144795,3520,3520,3520,3520,419
|
|
20230825,102000,25669915,3520,3520,3520,3520,1
|
|
20230825,101900,25666395,3520,3520,3520,3520,7
|
|
20230825,101800,25641755,3520,3520,3520,3520,0
|
|
20230825,101700,25641755,3520,3515,3520,3515,98
|
|
20230825,101600,25297180,3515,3515,3515,3515,0
|
|
20230825,101500,25297180,3515,3515,3515,3515,0
|
|
20230825,101400,25297180,3515,3515,3515,3515,7
|
|
20230825,101300,25272575,3515,3515,3515,3515,1
|
|
20230825,101200,25269060,3515,3515,3515,3515,28
|
|
20230825,101100,25170640,3515,3515,3515,3515,7
|
|
20230825,101000,25146035,3515,3515,3515,3515,0
|
|
20230825,100900,25146035,3515,3515,3515,3515,0
|
|
20230825,100800,25146035,3515,3515,3515,3515,7
|
|
20230825,100700,25121430,3515,3515,3515,3515,0
|
|
20230825,100600,25121430,3515,3515,3515,3515,0
|
|
20230825,100500,25121430,3515,3515,3515,3515,9
|
|
20230825,100400,25089795,3515,3515,3515,3515,0
|
|
20230825,100300,25089795,3515,3515,3515,3515,0
|
|
20230825,100200,25089795,3515,3515,3515,3515,7
|
|
20230825,100100,25065190,3515,3515,3515,3515,0
|
|
20230825,100000,25065190,3515,3515,3515,3515,40
|
|
20230825,095900,24924590,3515,3515,3515,3515,0
|
|
20230825,095800,24924590,3515,3515,3515,3515,0
|
|
20230825,095700,24924590,3515,3515,3515,3515,27
|
|
20230825,095600,24829685,3515,3515,3515,3515,0
|
|
20230825,095500,24829685,3515,3515,3515,3515,0
|
|
20230825,095400,24829685,3515,3515,3515,3515,244
|
|
20230825,095300,23972025,3515,3515,3515,3515,0
|
|
20230825,095200,23972025,3515,3515,3515,3515,41
|
|
20230825,095100,23827910,3515,3515,3515,3515,0
|
|
20230825,095000,23827910,3515,3515,3515,3515,0
|
|
20230825,094900,23827910,3515,3515,3515,3515,7
|
|
20230825,094800,23803305,3515,3515,3515,3515,0
|
|
20230825,094700,23803305,3515,3515,3515,3515,0
|
|
20230825,094600,23803305,3515,3515,3515,3515,4
|
|
20230825,094500,23789245,3510,3510,3510,3510,79
|
|
20230825,094400,23511955,3515,3515,3515,3515,7
|
|
20230825,094300,23487350,3505,3505,3505,3505,641
|
|
20230825,094200,21240645,3505,3505,3505,3505,12
|
|
20230825,094100,21198585,3505,3505,3505,3505,2
|
|
20230825,094000,21191575,3505,3505,3505,3505,7
|
|
20230825,093900,21167040,3505,3505,3505,3505,0
|
|
20230825,093800,21167040,3505,3505,3505,3505,2
|
|
20230825,093700,21160030,3505,3505,3505,3505,0
|
|
20230825,093600,21160030,3505,3505,3505,3500,246
|
|
20230825,093500,20298990,3505,3505,3505,3505,2
|
|
20230825,093400,20291980,3505,3505,3505,3505,5
|
|
20230825,093300,20274455,3505,3505,3505,3505,7
|
|
20230825,093200,20249920,3505,3505,3505,3505,4
|
|
20230825,093100,20235900,3505,3500,3505,3500,938
|
|
20230825,093000,16952890,3500,3500,3500,3500,1
|
|
20230825,092900,16949390,3500,3500,3500,3500,54
|
|
20230825,092800,16760390,3500,3500,3500,3500,2
|
|
20230825,092700,16753390,3500,3500,3500,3500,0
|
|
20230825,092600,16753390,3500,3500,3500,3500,0
|
|
20230825,092500,16753390,3500,3500,3500,3500,65
|
|
20230825,092400,16525890,3500,3500,3500,3500,55
|
|
20230825,092300,16333390,3505,3505,3505,3505,55
|
|
20230825,092200,16140615,3505,3505,3505,3505,2
|
|
20230825,092100,16133605,3500,3500,3500,3500,32
|
|
20230825,092000,16021605,3500,3500,3500,3500,315
|
|
20230825,091900,14919105,3500,3495,3500,3495,452
|
|
20230825,091800,13339355,3500,3500,3500,3500,0
|
|
20230825,091700,13339355,3500,3500,3500,3500,48
|
|
20230825,091600,13171355,3500,3500,3500,3500,0
|
|
20230825,091500,13171355,3500,3500,3500,3500,0
|
|
20230825,091400,13171355,3500,3500,3500,3500,0
|
|
20230825,091300,13171355,3500,3500,3500,3500,0
|
|
20230825,091200,13171355,3500,3500,3500,3500,0
|
|
20230825,091100,13171355,3500,3500,3500,3500,10
|
|
20230825,091000,13136355,3500,3505,3505,3500,741
|
|
20230825,090900,10542835,3505,3505,3505,3505,0
|
|
20230825,090800,10542835,3505,3505,3505,3505,41
|
|
20230825,090700,10399130,3500,3510,3510,3500,1419
|
|
20230825,090600,5425905,3500,3500,3500,3500,0
|
|
20230825,090500,5425905,3500,3500,3500,3500,0
|
|
20230825,090400,5425905,3500,3500,3500,3500,0
|
|
20230825,090300,5425905,3500,3500,3500,3500,0
|
|
20230825,090200,5425905,3500,3500,3500,3500,14
|
|
20230825,090100,5376905,3505,3510,3510,3505,1060
|
|
20230825,090000,1659250,3515,3520,3520,3515,471
|