676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,201300,259508065,3995,3995,3995,3995,1170
|
|
20230825,201200,259508065,3995,3995,3995,3995,0
|
|
20230825,201100,259508065,3995,3995,3995,3995,0
|
|
20230825,201000,259508065,3995,3995,3995,3995,0
|
|
20230825,200900,259508065,3995,3995,3995,3995,0
|
|
20230825,200800,259508065,3995,3995,3995,3995,0
|
|
20230825,200700,259508065,3995,3995,3995,3995,0
|
|
20230825,200600,259508065,3995,3995,3995,3995,0
|
|
20230825,200500,259508065,3995,3995,3995,3995,0
|
|
20230825,200400,259508065,3995,3995,3995,3995,0
|
|
20230825,200300,259508065,3995,3995,3995,3995,0
|
|
20230825,200200,259508065,3995,3995,3995,3995,0
|
|
20230825,200100,259508065,3995,3995,3995,3995,0
|
|
20230825,200000,259508065,3995,3995,3995,3995,0
|
|
20230825,195900,259508065,3995,3995,3995,3995,0
|
|
20230825,195800,259508065,3995,3995,3995,3995,0
|
|
20230825,195700,259508065,3995,3995,3995,3995,0
|
|
20230825,195600,259508065,3995,3995,3995,3995,0
|
|
20230825,195500,259508065,3995,3995,3995,3995,0
|
|
20230825,195400,259508065,3995,3995,3995,3995,0
|
|
20230825,195300,259508065,3995,3995,3995,3995,0
|
|
20230825,195200,259508065,3995,3995,3995,3995,0
|
|
20230825,195100,259508065,3995,3995,3995,3995,0
|
|
20230825,195000,259508065,3995,3995,3995,3995,0
|
|
20230825,194900,259508065,3995,3995,3995,3995,0
|
|
20230825,194800,259508065,3995,3995,3995,3995,0
|
|
20230825,194700,259508065,3995,3995,3995,3995,0
|
|
20230825,194600,259508065,3995,3995,3995,3995,0
|
|
20230825,194500,259508065,3995,3995,3995,3995,0
|
|
20230825,194400,259508065,3995,3995,3995,3995,0
|
|
20230825,194300,259508065,3995,3995,3995,3995,1170
|
|
20230825,194200,259508065,3995,3995,3995,3995,0
|
|
20230825,194100,259508065,3995,3995,3995,3995,0
|
|
20230825,194000,259508065,3995,3995,3995,3995,0
|
|
20230825,193900,259508065,3995,3995,3995,3995,0
|
|
20230825,193800,259508065,3995,3995,3995,3995,0
|
|
20230825,193700,259508065,3995,3995,3995,3995,0
|
|
20230825,193600,259508065,3995,3995,3995,3995,0
|
|
20230825,193500,259508065,3995,3995,3995,3995,0
|
|
20230825,193400,259508065,3995,3995,3995,3995,0
|
|
20230825,193300,259508065,3995,3995,3995,3995,0
|
|
20230825,193200,259508065,3995,3995,3995,3995,0
|
|
20230825,193100,259508065,3995,3995,3995,3995,0
|
|
20230825,193000,259508065,3995,3995,3995,3995,0
|
|
20230825,192900,259508065,3995,3995,3995,3995,0
|
|
20230825,192800,259508065,3995,3995,3995,3995,0
|
|
20230825,192700,259508065,3995,3995,3995,3995,0
|
|
20230825,192600,259508065,3995,3995,3995,3995,0
|
|
20230825,192500,259508065,3995,3995,3995,3995,0
|
|
20230825,192400,259508065,3995,3995,3995,3995,0
|
|
20230825,192300,259508065,3995,3995,3995,3995,0
|
|
20230825,192200,259508065,3995,3995,3995,3995,0
|
|
20230825,192100,259508065,3995,3995,3995,3995,0
|
|
20230825,192000,259508065,3995,3995,3995,3995,0
|
|
20230825,191900,259508065,3995,3995,3995,3995,0
|
|
20230825,191800,259508065,3995,3995,3995,3995,0
|
|
20230825,191700,259508065,3995,3995,3995,3995,0
|
|
20230825,191600,259508065,3995,3995,3995,3995,0
|
|
20230825,191500,259508065,3995,3995,3995,3995,0
|
|
20230825,191400,259508065,3995,3995,3995,3995,0
|
|
20230825,191300,259508065,3995,3995,3995,3995,1170
|
|
20230825,191200,259508065,3995,3995,3995,3995,0
|
|
20230825,191100,259508065,3995,3995,3995,3995,0
|
|
20230825,191000,259508065,3995,3995,3995,3995,0
|
|
20230825,190900,259508065,3995,3995,3995,3995,0
|
|
20230825,190800,259508065,3995,3995,3995,3995,0
|
|
20230825,190700,259508065,3995,3995,3995,3995,0
|
|
20230825,190600,259508065,3995,3995,3995,3995,0
|
|
20230825,190500,259508065,3995,3995,3995,3995,0
|
|
20230825,190400,259508065,3995,3995,3995,3995,0
|
|
20230825,190300,259508065,3995,3995,3995,3995,0
|
|
20230825,190200,259508065,3995,3995,3995,3995,0
|
|
20230825,190100,259508065,3995,3995,3995,3995,0
|
|
20230825,190000,259508065,3995,3995,3995,3995,0
|
|
20230825,185900,259508065,3995,3995,3995,3995,0
|
|
20230825,185800,259508065,3995,3995,3995,3995,0
|
|
20230825,185700,259508065,3995,3995,3995,3995,0
|
|
20230825,185600,259508065,3995,3995,3995,3995,0
|
|
20230825,185500,259508065,3995,3995,3995,3995,0
|
|
20230825,185400,259508065,3995,3995,3995,3995,0
|
|
20230825,185300,259508065,3995,3995,3995,3995,0
|
|
20230825,185200,259508065,3995,3995,3995,3995,0
|
|
20230825,185100,259508065,3995,3995,3995,3995,0
|
|
20230825,185000,259508065,3995,3995,3995,3995,0
|
|
20230825,184900,259508065,3995,3995,3995,3995,0
|
|
20230825,184800,259508065,3995,3995,3995,3995,0
|
|
20230825,184700,259508065,3995,3995,3995,3995,0
|
|
20230825,184600,259508065,3995,3995,3995,3995,0
|
|
20230825,184500,259508065,3995,3995,3995,3995,0
|
|
20230825,184400,259508065,3995,3995,3995,3995,0
|
|
20230825,184300,259508065,3995,3995,3995,3995,1170
|
|
20230825,184200,259508065,3995,3995,3995,3995,0
|
|
20230825,184100,259508065,3995,3995,3995,3995,0
|
|
20230825,184000,259508065,3995,3995,3995,3995,0
|
|
20230825,183900,259508065,3995,3995,3995,3995,0
|
|
20230825,183800,259508065,3995,3995,3995,3995,0
|
|
20230825,183700,259508065,3995,3995,3995,3995,0
|
|
20230825,183600,259508065,3995,3995,3995,3995,0
|
|
20230825,183500,259508065,3995,3995,3995,3995,0
|
|
20230825,183400,259508065,3995,3995,3995,3995,0
|
|
20230825,183300,259508065,3995,3995,3995,3995,0
|
|
20230825,183200,259508065,3995,3995,3995,3995,0
|
|
20230825,183100,259508065,3995,3995,3995,3995,0
|
|
20230825,183000,259508065,3995,3995,3995,3995,0
|
|
20230825,182900,259508065,3995,3995,3995,3995,0
|
|
20230825,182800,259508065,3995,3995,3995,3995,0
|
|
20230825,182700,259508065,3995,3995,3995,3995,0
|
|
20230825,182600,259508065,3995,3995,3995,3995,0
|
|
20230825,182500,259508065,3995,3995,3995,3995,0
|
|
20230825,182400,259508065,3995,3995,3995,3995,0
|
|
20230825,182300,259508065,3995,3995,3995,3995,0
|
|
20230825,182200,259508065,3995,3995,3995,3995,0
|
|
20230825,182100,259508065,3995,3995,3995,3995,0
|
|
20230825,182000,259508065,3995,3995,3995,3995,0
|
|
20230825,181900,259508065,3995,3995,3995,3995,0
|
|
20230825,181800,259508065,3995,3995,3995,3995,0
|
|
20230825,181700,259508065,3995,3995,3995,3995,0
|
|
20230825,181600,259508065,3995,3995,3995,3995,0
|
|
20230825,181500,259508065,3995,3995,3995,3995,0
|
|
20230825,181400,259508065,3995,3995,3995,3995,0
|
|
20230825,181300,259508065,3995,3995,3995,3995,1170
|
|
20230825,181200,259508065,3995,3995,3995,3995,0
|
|
20230825,181100,259508065,3995,3995,3995,3995,0
|
|
20230825,181000,259508065,3995,3995,3995,3995,0
|
|
20230825,180900,259508065,3995,3995,3995,3995,0
|
|
20230825,180800,259508065,3995,3995,3995,3995,0
|
|
20230825,180700,259508065,3995,3995,3995,3995,0
|
|
20230825,180600,259508065,3995,3995,3995,3995,0
|
|
20230825,180500,259508065,3995,3995,3995,3995,0
|
|
20230825,180400,259508065,3995,3995,3995,3995,0
|
|
20230825,180300,259508065,3995,3995,3995,3995,0
|
|
20230825,180200,259508065,3995,3995,3995,3995,0
|
|
20230825,180100,259508065,3995,3995,3995,3995,0
|
|
20230825,180000,259508065,3995,3995,3995,3995,0
|
|
20230825,175900,259508065,3995,3995,3995,3995,0
|
|
20230825,175800,259508065,3995,3995,3995,3995,0
|
|
20230825,175700,259508065,3995,3995,3995,3995,0
|
|
20230825,175600,259508065,3995,3995,3995,3995,0
|
|
20230825,175500,259508065,3995,3995,3995,3995,0
|
|
20230825,175400,259508065,3995,3995,3995,3995,0
|
|
20230825,175300,259508065,3995,3995,3995,3995,0
|
|
20230825,175200,259508065,3995,3995,3995,3995,0
|
|
20230825,175100,259508065,3995,3995,3995,3995,0
|
|
20230825,175000,259508065,3995,3995,3995,3995,0
|
|
20230825,174900,259508065,3995,3995,3995,3995,0
|
|
20230825,174800,259508065,3995,3995,3995,3995,0
|
|
20230825,174700,259508065,3995,3995,3995,3995,0
|
|
20230825,174600,259508065,3995,3995,3995,3995,0
|
|
20230825,174500,259508065,3995,3995,3995,3995,0
|
|
20230825,174400,259508065,3995,3995,3995,3995,0
|
|
20230825,174300,259508065,3995,3995,3995,3995,1170
|
|
20230825,174200,259508065,3995,3995,3995,3995,0
|
|
20230825,174100,259508065,3995,3995,3995,3995,0
|
|
20230825,174000,259508065,3995,3995,3995,3995,0
|
|
20230825,173900,259508065,3995,3995,3995,3995,0
|
|
20230825,173800,259508065,3995,3995,3995,3995,0
|
|
20230825,173700,259508065,3995,3995,3995,3995,0
|
|
20230825,173600,259508065,3995,3995,3995,3995,0
|
|
20230825,173500,259508065,3995,3995,3995,3995,0
|
|
20230825,173400,259508065,3995,3995,3995,3995,0
|
|
20230825,173300,259508065,3995,3995,3995,3995,0
|
|
20230825,173200,259508065,3995,3995,3995,3995,0
|
|
20230825,173100,259508065,3995,3995,3995,3995,0
|
|
20230825,173000,259508065,3995,3995,3995,3995,0
|
|
20230825,172900,259508065,3995,3995,3995,3995,0
|
|
20230825,172800,259508065,3995,3995,3995,3995,0
|
|
20230825,172700,259508065,3995,3995,3995,3995,0
|
|
20230825,172600,259508065,3995,3995,3995,3995,0
|
|
20230825,172500,259508065,3995,3995,3995,3995,0
|
|
20230825,172400,259508065,3995,3995,3995,3995,0
|
|
20230825,172300,259508065,3995,3995,3995,3995,0
|
|
20230825,172200,259508065,3995,3995,3995,3995,0
|
|
20230825,172100,259508065,3995,3995,3995,3995,0
|
|
20230825,172000,259508065,3995,3995,3995,3995,0
|
|
20230825,171900,259508065,3995,3995,3995,3995,0
|
|
20230825,171800,259508065,3995,3995,3995,3995,0
|
|
20230825,171700,259508065,3995,3995,3995,3995,0
|
|
20230825,171600,259508065,3995,3995,3995,3995,0
|
|
20230825,171500,259508065,3995,3995,3995,3995,0
|
|
20230825,171400,259508065,3995,3995,3995,3995,0
|
|
20230825,171300,259508065,3995,3995,3995,3995,1170
|
|
20230825,171200,259508065,3995,3995,3995,3995,0
|
|
20230825,171100,259508065,3995,3995,3995,3995,0
|
|
20230825,171000,259508065,3995,3995,3995,3995,0
|
|
20230825,170900,259508065,3995,3995,3995,3995,0
|
|
20230825,170800,259508065,3995,3995,3995,3995,0
|
|
20230825,170700,259508065,3995,3995,3995,3995,0
|
|
20230825,170600,259508065,3995,3995,3995,3995,0
|
|
20230825,170500,259508065,3995,3995,3995,3995,0
|
|
20230825,170400,259508065,3995,3995,3995,3995,0
|
|
20230825,170300,259508065,3995,3995,3995,3995,0
|
|
20230825,170200,259508065,3995,3995,3995,3995,0
|
|
20230825,170100,259508065,3995,3995,3995,3995,0
|
|
20230825,170000,259508065,3995,3995,3995,3995,0
|
|
20230825,165900,259508065,3995,3995,3995,3995,0
|
|
20230825,165800,259508065,3995,3995,3995,3995,0
|
|
20230825,165700,259508065,3995,3995,3995,3995,0
|
|
20230825,165600,259508065,3995,3995,3995,3995,0
|
|
20230825,165500,259508065,3995,3995,3995,3995,0
|
|
20230825,165400,259508065,3995,3995,3995,3995,0
|
|
20230825,165300,259508065,3995,3995,3995,3995,0
|
|
20230825,165200,259508065,3995,3995,3995,3995,0
|
|
20230825,165100,259508065,3995,3995,3995,3995,0
|
|
20230825,165000,259508065,3995,3995,3995,3995,0
|
|
20230825,164900,259508065,3995,3995,3995,3995,0
|
|
20230825,164800,259508065,3995,3995,3995,3995,0
|
|
20230825,164700,259508065,3995,3995,3995,3995,0
|
|
20230825,164600,259508065,3995,3995,3995,3995,0
|
|
20230825,164500,259508065,3995,3995,3995,3995,0
|
|
20230825,164400,259508065,3995,3995,3995,3995,0
|
|
20230825,164300,259508065,3995,3995,3995,3995,1170
|
|
20230825,164200,259508065,3995,3995,3995,3995,0
|
|
20230825,164100,259508065,3995,3995,3995,3995,0
|
|
20230825,164000,259508065,3995,3995,3995,3995,0
|
|
20230825,163900,259508065,3995,3995,3995,3995,0
|
|
20230825,163800,259508065,3995,3995,3995,3995,0
|
|
20230825,163700,259508065,3995,3995,3995,3995,0
|
|
20230825,163600,259508065,3995,3995,3995,3995,0
|
|
20230825,163500,259508065,3995,3995,3995,3995,0
|
|
20230825,163400,259508065,3995,3995,3995,3995,0
|
|
20230825,163300,259508065,3995,3995,3995,3995,0
|
|
20230825,163200,259508065,3995,3995,3995,3995,0
|
|
20230825,163100,259508065,3995,3995,3995,3995,0
|
|
20230825,163000,259508065,3995,3995,3995,3995,0
|
|
20230825,162900,259508065,3995,3995,3995,3995,0
|
|
20230825,162800,259508065,3995,3995,3995,3995,0
|
|
20230825,162700,259508065,3995,3995,3995,3995,0
|
|
20230825,162600,259508065,3995,3995,3995,3995,0
|
|
20230825,162500,259508065,3995,3995,3995,3995,0
|
|
20230825,162400,259508065,3995,3995,3995,3995,0
|
|
20230825,162300,259508065,3995,3995,3995,3995,0
|
|
20230825,162200,259508065,3995,3995,3995,3995,0
|
|
20230825,162100,259508065,3995,3995,3995,3995,0
|
|
20230825,162000,259508065,3995,3995,3995,3995,0
|
|
20230825,161900,259508065,3995,3995,3995,3995,0
|
|
20230825,161800,259508065,3995,3995,3995,3995,0
|
|
20230825,161700,259508065,3995,3995,3995,3995,0
|
|
20230825,161600,259508065,3995,3995,3995,3995,0
|
|
20230825,161500,259508065,3995,3995,3995,3995,0
|
|
20230825,161400,259508065,3995,3995,3995,3995,0
|
|
20230825,161300,259508065,3995,3995,3995,3995,1170
|
|
20230825,161200,259508065,3995,3995,3995,3995,0
|
|
20230825,161100,259508065,3995,3995,3995,3995,0
|
|
20230825,161000,259508065,3995,3995,3995,3995,0
|
|
20230825,160900,259508065,3995,3995,3995,3995,0
|
|
20230825,160800,259508065,3995,3995,3995,3995,0
|
|
20230825,160700,259508065,3995,3995,3995,3995,0
|
|
20230825,160600,259508065,3995,3995,3995,3995,0
|
|
20230825,160500,259508065,3995,3995,3995,3995,0
|
|
20230825,160400,259508065,3995,3995,3995,3995,0
|
|
20230825,160300,259508065,3995,3995,3995,3995,0
|
|
20230825,160200,259508065,3995,3995,3995,3995,0
|
|
20230825,160100,259508065,3995,3995,3995,3995,0
|
|
20230825,160000,259508065,3995,3995,3995,3995,0
|
|
20230825,155900,259508065,3995,3995,3995,3995,0
|
|
20230825,155800,259508065,3995,3995,3995,3995,0
|
|
20230825,155700,259508065,3995,3995,3995,3995,0
|
|
20230825,155600,259508065,3995,3995,3995,3995,0
|
|
20230825,155500,259508065,3995,3995,3995,3995,0
|
|
20230825,155400,259508065,3995,3995,3995,3995,0
|
|
20230825,155300,259508065,3995,3995,3995,3995,0
|
|
20230825,155200,259508065,3995,3995,3995,3995,0
|
|
20230825,155100,259508065,3995,3995,3995,3995,0
|
|
20230825,155000,259508065,3995,3995,3995,3995,0
|
|
20230825,154900,259508065,3995,3995,3995,3995,0
|
|
20230825,154800,259508065,3995,3995,3995,3995,0
|
|
20230825,154700,259508065,3995,3995,3995,3995,0
|
|
20230825,154600,259508065,3995,3995,3995,3995,0
|
|
20230825,154500,259508065,3995,3995,3995,3995,0
|
|
20230825,154400,259508065,3995,3995,3995,3995,0
|
|
20230825,154300,259508065,3995,3995,3995,3995,1170
|
|
20230825,154200,259508065,3995,3995,3995,3995,0
|
|
20230825,154100,259508065,3995,3995,3995,3995,0
|
|
20230825,154000,259508065,3995,3995,3995,3995,0
|
|
20230825,153900,259508065,3995,3995,3995,3995,0
|
|
20230825,153800,259508065,3995,3995,3995,3995,0
|
|
20230825,153700,259508065,3995,3995,3995,3995,0
|
|
20230825,153600,259508065,3995,3995,3995,3995,0
|
|
20230825,153500,259508065,3995,3995,3995,3995,0
|
|
20230825,153400,259508065,3995,3995,3995,3995,0
|
|
20230825,153300,259508065,3995,3995,3995,3995,0
|
|
20230825,153200,259508065,3995,3995,3995,3995,0
|
|
20230825,153100,259508065,3995,3995,3995,3995,0
|
|
20230825,153000,259508065,3995,3995,3995,3995,1170
|
|
20230825,152900,254833915,4005,4005,4005,4005,0
|
|
20230825,152800,254833915,4005,4005,4005,4005,0
|
|
20230825,152700,254833915,4005,4005,4005,4005,0
|
|
20230825,152600,254833915,4005,4005,4005,4005,0
|
|
20230825,152500,254833915,4005,4005,4005,4005,0
|
|
20230825,152400,254833915,4005,4005,4005,4005,0
|
|
20230825,152300,254833915,4005,4005,4005,4005,0
|
|
20230825,152200,254833915,4005,4005,4005,4005,0
|
|
20230825,152100,254833915,4005,4005,4005,4005,0
|
|
20230825,152000,254833915,4005,4005,4005,4005,0
|
|
20230825,151900,254833915,4005,4005,4005,4005,0
|
|
20230825,151800,254833915,4005,4005,4005,4005,0
|
|
20230825,151700,254833915,4005,4005,4005,4005,1
|
|
20230825,151600,254829910,4045,4040,4045,4040,21
|
|
20230825,151500,254745015,4045,4025,4045,4025,767
|
|
20230825,151400,251642750,4015,4015,4015,4015,0
|
|
20230825,151300,251642750,4015,4015,4015,4015,0
|
|
20230825,151200,251642750,4015,4015,4015,4015,112
|
|
20230825,151100,251193070,4015,4015,4015,4015,80
|
|
20230825,151000,250871870,4015,4015,4015,4015,0
|
|
20230825,150900,250871870,4015,4015,4015,4015,20
|
|
20230825,150800,250791570,4015,4015,4015,4015,0
|
|
20230825,150700,250791570,4015,4015,4015,4015,0
|
|
20230825,150600,250791570,4015,4015,4015,4015,0
|
|
20230825,150500,250791570,4015,4015,4015,4015,0
|
|
20230825,150400,250791570,4015,4015,4015,4015,0
|
|
20230825,150300,250791570,4015,4015,4015,4015,0
|
|
20230825,150200,250791570,4015,4015,4015,4015,0
|
|
20230825,150100,250791570,4015,4015,4015,4015,0
|
|
20230825,150000,250791570,4015,4015,4015,4015,30
|
|
20230825,145900,250671120,4015,4015,4015,4015,0
|
|
20230825,145800,250671120,4015,4015,4015,4015,0
|
|
20230825,145700,250671120,4015,4015,4015,4015,0
|
|
20230825,145600,250671120,4015,4015,4015,4015,2
|
|
20230825,145500,250663090,4015,4015,4015,4015,1
|
|
20230825,145400,250659075,3990,3990,3990,3990,0
|
|
20230825,145300,250659075,3990,4000,4000,3990,261
|
|
20230825,145200,249616895,4015,4015,4015,4015,0
|
|
20230825,145100,249616895,4015,4015,4015,4015,47
|
|
20230825,145000,249428190,3990,3990,3990,3990,0
|
|
20230825,144900,249428190,3990,3990,3990,3990,0
|
|
20230825,144800,249428190,3990,3990,3990,3990,0
|
|
20230825,144700,249428190,3990,3990,3990,3990,268
|
|
20230825,144600,248358870,3990,3990,3990,3990,80
|
|
20230825,144500,248039670,3990,3990,3990,3990,122
|
|
20230825,144400,247552890,3940,3940,3940,3940,0
|
|
20230825,144300,247552890,3940,3940,3940,3940,0
|
|
20230825,144200,247552890,3940,3940,3940,3940,2000
|
|
20230825,144100,239672890,3935,3935,3935,3935,18
|
|
20230825,144000,239602060,3935,3935,3935,3935,0
|
|
20230825,143900,239602060,3935,3935,3935,3935,3
|
|
20230825,143800,239590255,3935,3935,3935,3935,58
|
|
20230825,143700,239362025,3935,3930,3935,3930,300
|
|
20230825,143600,238182420,3930,3930,3930,3930,0
|
|
20230825,143500,238182420,3930,3930,3930,3930,0
|
|
20230825,143400,238182420,3930,3930,3930,3930,320
|
|
20230825,143300,236924820,3930,3930,3930,3930,111
|
|
20230825,143200,236488590,3920,3920,3920,3920,111
|
|
20230825,143100,236053470,3910,3910,3910,3910,0
|
|
20230825,143000,236053470,3910,3910,3910,3910,0
|
|
20230825,142900,236053470,3910,3910,3910,3910,0
|
|
20230825,142800,236053470,3910,3910,3910,3910,0
|
|
20230825,142700,236053470,3910,3910,3910,3910,100
|
|
20230825,142600,235662470,3915,3915,3915,3915,1
|
|
20230825,142500,235658555,3855,3855,3855,3855,0
|
|
20230825,142400,235658555,3855,3855,3855,3855,0
|
|
20230825,142300,235658555,3855,3855,3855,3855,0
|
|
20230825,142200,235658555,3855,3855,3855,3855,0
|
|
20230825,142100,235658555,3855,3855,3855,3855,0
|
|
20230825,142000,235658555,3855,3855,3855,3855,0
|
|
20230825,141900,235658555,3855,3855,3855,3855,0
|
|
20230825,141800,235658555,3855,3855,3855,3855,0
|
|
20230825,141700,235658555,3855,3855,3855,3855,0
|
|
20230825,141600,235658555,3855,3865,3865,3855,343
|
|
20230825,141500,234335470,3940,3940,3940,3940,0
|
|
20230825,141400,234335470,3940,3940,3940,3940,0
|
|
20230825,141300,234335470,3940,3940,3940,3940,200
|
|
20230825,141200,233547470,3940,3940,3940,3940,500
|
|
20230825,141100,231577470,3940,3940,3940,3940,120
|
|
20230825,141000,231104670,3940,3935,3940,3935,90
|
|
20230825,140900,230750465,3935,3935,3935,3935,30
|
|
20230825,140800,230632415,3940,3940,3940,3940,0
|
|
20230825,140700,230632415,3940,3870,3940,3870,2041
|
|
20230825,140600,222618620,3870,3870,3870,3870,0
|
|
20230825,140500,222618620,3870,3870,3870,3870,0
|
|
20230825,140400,222618620,3870,3870,3870,3870,100
|
|
20230825,140300,222231620,3865,3865,3865,3865,0
|
|
20230825,140200,222231620,3865,3865,3865,3865,0
|
|
20230825,140100,222231620,3865,3865,3865,3865,0
|
|
20230825,140000,222231620,3865,3865,3865,3865,0
|
|
20230825,135900,222231620,3865,3865,3865,3865,273
|
|
20230825,135800,221176475,3865,3865,3865,3865,0
|
|
20230825,135700,221176475,3865,3865,3865,3865,39
|
|
20230825,135600,221025740,3865,3865,3865,3865,81
|
|
20230825,135500,220712675,3865,3865,3865,3865,0
|
|
20230825,135400,220712675,3865,3865,3865,3865,0
|
|
20230825,135300,220712675,3865,3865,3865,3865,202
|
|
20230825,135200,219931945,3865,3865,3865,3865,379
|
|
20230825,135100,218467110,3865,3865,3865,3865,26
|
|
20230825,135000,218366620,3950,3950,3950,3950,0
|
|
20230825,134900,218366620,3950,3950,3950,3950,0
|
|
20230825,134800,218366620,3950,3950,3950,3950,0
|
|
20230825,134700,218366620,3950,3950,3950,3950,0
|
|
20230825,134600,218366620,3950,3950,3950,3950,0
|
|
20230825,134500,218366620,3950,3950,3950,3950,0
|
|
20230825,134400,218366620,3950,3950,3950,3950,0
|
|
20230825,134300,218366620,3950,3950,3950,3950,0
|
|
20230825,134200,218366620,3950,3950,3950,3950,0
|
|
20230825,134100,218366620,3950,3950,3950,3950,0
|
|
20230825,134000,218366620,3950,3950,3950,3950,0
|
|
20230825,133900,218366620,3950,3950,3950,3950,0
|
|
20230825,133800,218366620,3950,3950,3950,3950,0
|
|
20230825,133700,218366620,3950,3950,3950,3950,0
|
|
20230825,133600,218366620,3950,3950,3950,3950,0
|
|
20230825,133500,218366620,3950,3950,3950,3950,0
|
|
20230825,133400,218366620,3950,3950,3950,3950,0
|
|
20230825,133300,218366620,3950,3950,3950,3950,0
|
|
20230825,133200,218366620,3950,3950,3950,3950,200
|
|
20230825,133100,217576620,3925,3925,3925,3925,287
|
|
20230825,133000,216450145,3890,3890,3890,3890,100
|
|
20230825,132900,216061145,3890,3890,3890,3890,0
|
|
20230825,132800,216061145,3890,3890,3890,3890,0
|
|
20230825,132700,216061145,3890,3890,3890,3890,100
|
|
20230825,132600,215672145,3820,3885,3895,3820,421
|
|
20230825,132500,214037810,3885,3870,3885,3870,557
|
|
20230825,132400,211877055,3810,3810,3810,3810,0
|
|
20230825,132300,211877055,3810,3810,3810,3810,1
|
|
20230825,132200,211873245,3800,3800,3800,3800,0
|
|
20230825,132100,211873245,3800,3800,3800,3800,0
|
|
20230825,132000,211873245,3800,3800,3800,3800,0
|
|
20230825,131900,211873245,3800,3800,3800,3800,0
|
|
20230825,131800,211873245,3800,3800,3800,3800,0
|
|
20230825,131700,211873245,3800,3815,3815,3800,3160
|
|
20230825,131600,199851105,3815,3815,3815,3815,0
|
|
20230825,131500,199851105,3815,3815,3815,3815,0
|
|
20230825,131400,199851105,3815,3815,3815,3815,90
|
|
20230825,131300,199507755,3815,3815,3815,3815,10
|
|
20230825,131200,199469605,3890,3890,3890,3890,0
|
|
20230825,131100,199469605,3890,3890,3890,3890,134
|
|
20230825,131000,198948345,3800,3800,3800,3800,0
|
|
20230825,130900,198948345,3800,3800,3800,3800,0
|
|
20230825,130800,198948345,3800,3800,3800,3800,0
|
|
20230825,130700,198948345,3800,3800,3800,3800,0
|
|
20230825,130600,198948345,3800,3800,3800,3800,0
|
|
20230825,130500,198948345,3800,3800,3800,3800,493
|
|
20230825,130400,197074945,3800,3840,3840,3800,1600
|
|
20230825,130300,190977520,3835,3835,3835,3835,0
|
|
20230825,130200,190977520,3835,3835,3835,3835,0
|
|
20230825,130100,190977520,3835,3845,3845,3835,76
|
|
20230825,130000,190685700,3860,3860,3860,3860,0
|
|
20230825,125900,190685700,3860,3860,3860,3860,17
|
|
20230825,125800,190620080,3900,3900,3900,3900,0
|
|
20230825,125700,190620080,3900,3900,3900,3900,0
|
|
20230825,125600,190620080,3900,3900,3900,3900,0
|
|
20230825,125500,190620080,3900,3900,3900,3900,0
|
|
20230825,125400,190620080,3900,3900,3900,3900,0
|
|
20230825,125300,190620080,3900,3900,3900,3900,0
|
|
20230825,125200,190620080,3900,3900,3900,3900,0
|
|
20230825,125100,190620080,3900,3900,3900,3900,0
|
|
20230825,125000,190620080,3900,3900,3900,3900,0
|
|
20230825,124900,190620080,3900,3900,3900,3900,0
|
|
20230825,124800,190620080,3900,3900,3900,3900,0
|
|
20230825,124700,190620080,3900,3900,3900,3900,0
|
|
20230825,124600,190620080,3900,3925,3925,3900,5201
|
|
20230825,124500,170283065,3925,3925,3925,3925,0
|
|
20230825,124400,170283065,3925,3925,3925,3925,0
|
|
20230825,124300,170283065,3925,3925,3925,3925,0
|
|
20230825,124200,170283065,3925,3925,3925,3925,0
|
|
20230825,124100,170283065,3925,3930,3930,3925,177
|
|
20230825,124000,169588185,3920,3920,3920,3920,0
|
|
20230825,123900,169588185,3920,3920,3920,3920,0
|
|
20230825,123800,169588185,3920,3920,3920,3920,0
|
|
20230825,123700,169588185,3920,3920,3920,3920,0
|
|
20230825,123600,169588185,3920,3920,3920,3920,0
|
|
20230825,123500,169588185,3920,3920,3920,3920,0
|
|
20230825,123400,169588185,3920,3920,3920,3920,0
|
|
20230825,123300,169588185,3920,3920,3920,3920,0
|
|
20230825,123200,169588185,3920,3920,3920,3920,0
|
|
20230825,123100,169588185,3920,3920,3920,3920,0
|
|
20230825,123000,169588185,3920,3920,3920,3920,0
|
|
20230825,122900,169588185,3920,3920,3920,3920,0
|
|
20230825,122800,169588185,3920,3920,3920,3920,0
|
|
20230825,122700,169588185,3920,3920,3920,3920,0
|
|
20230825,122600,169588185,3920,3920,3920,3920,0
|
|
20230825,122500,169588185,3920,3920,3920,3920,0
|
|
20230825,122400,169588185,3920,3920,3920,3920,0
|
|
20230825,122300,169588185,3920,3920,3920,3920,0
|
|
20230825,122200,169588185,3920,3920,3920,3920,0
|
|
20230825,122100,169588185,3920,3920,3920,3920,0
|
|
20230825,122000,169588185,3920,3920,3920,3920,0
|
|
20230825,121900,169588185,3920,3920,3920,3920,0
|
|
20230825,121800,169588185,3920,3920,3920,3920,0
|
|
20230825,121700,169588185,3920,3920,3920,3920,0
|
|
20230825,121600,169588185,3920,3920,3920,3920,0
|
|
20230825,121500,169588185,3920,3920,3920,3920,0
|
|
20230825,121400,169588185,3920,3920,3920,3920,0
|
|
20230825,121300,169588185,3920,3920,3920,3920,0
|
|
20230825,121200,169588185,3920,3920,3920,3920,100
|
|
20230825,121100,169196185,3920,3920,3920,3920,0
|
|
20230825,121000,169196185,3920,3920,3920,3920,0
|
|
20230825,120900,169196185,3920,3920,3920,3920,0
|
|
20230825,120800,169196185,3920,4010,4010,3920,83
|
|
20230825,120700,168870735,4020,4020,4020,4020,28
|
|
20230825,120600,168758175,4025,4025,4025,4025,0
|
|
20230825,120500,168758175,4025,4025,4025,4025,0
|
|
20230825,120400,168758175,4025,4025,4025,4025,0
|
|
20230825,120300,168758175,4025,4025,4025,4025,0
|
|
20230825,120200,168758175,4025,4025,4025,4025,18
|
|
20230825,120100,168685725,4035,4035,4035,4035,0
|
|
20230825,120000,168685725,4035,4035,4035,4035,0
|
|
20230825,115900,168685725,4035,4035,4035,4035,1
|
|
20230825,115800,168681690,4035,4035,4035,4035,1
|
|
20230825,115700,168677655,4040,4040,4040,4040,1
|
|
20230825,115600,168673615,3945,3945,3945,3945,0
|
|
20230825,115500,168673615,3945,3945,3945,3945,0
|
|
20230825,115400,168673615,3945,3945,3945,3945,0
|
|
20230825,115300,168673615,3945,3900,3945,3900,2071
|
|
20230825,115200,160512445,3880,3880,3880,3880,0
|
|
20230825,115100,160512445,3880,3880,3880,3880,0
|
|
20230825,115000,160512445,3880,3880,3880,3880,0
|
|
20230825,114900,160512445,3880,3880,3880,3880,0
|
|
20230825,114800,160512445,3880,3880,3880,3880,0
|
|
20230825,114700,160512445,3880,3880,3880,3880,1550
|
|
20230825,114600,154498445,3880,3870,3880,3850,1373
|
|
20230825,114500,149196935,3870,3875,3875,3870,300
|
|
20230825,114400,148034935,3890,3890,3890,3890,99
|
|
20230825,114300,147649825,3750,3800,3800,3750,4169
|
|
20230825,114200,131987675,3800,3920,3920,3800,8699
|
|
20230825,114100,98656740,3920,4035,4035,3920,2132
|
|
20230825,114000,90133860,4180,4180,4180,4180,0
|
|
20230825,113900,90133860,4180,4180,4180,4180,0
|
|
20230825,113800,90133860,4180,4180,4180,4180,0
|
|
20230825,113700,90133860,4180,4180,4180,4180,0
|
|
20230825,113600,90133860,4180,4180,4180,4180,0
|
|
20230825,113500,90133860,4180,4180,4180,4180,0
|
|
20230825,113400,90133860,4180,4180,4180,4180,0
|
|
20230825,113300,90133860,4180,4180,4180,4180,0
|
|
20230825,113200,90133860,4180,4180,4180,4180,0
|
|
20230825,113100,90133860,4180,4180,4180,4180,0
|
|
20230825,113000,90133860,4180,4180,4180,4180,0
|
|
20230825,112900,90133860,4180,4180,4180,4180,0
|
|
20230825,112800,90133860,4180,4180,4180,4180,0
|
|
20230825,112700,90133860,4180,4180,4180,4180,0
|
|
20230825,112600,90133860,4180,4180,4180,4180,1
|
|
20230825,112500,90129680,4000,4000,4000,4000,0
|
|
20230825,112400,90129680,4000,4000,4000,4000,0
|
|
20230825,112300,90129680,4000,4000,4000,4000,0
|
|
20230825,112200,90129680,4000,4215,4215,4000,2200
|
|
20230825,112100,81256220,4295,4295,4295,4295,0
|
|
20230825,112000,81256220,4295,4295,4295,4295,0
|
|
20230825,111900,81256220,4295,4210,4295,4210,210
|
|
20230825,111800,80355120,4210,4210,4210,4210,100
|
|
20230825,111700,79934120,4205,4210,4210,4205,42
|
|
20230825,111600,79757305,4210,4210,4210,4210,300
|
|
20230825,111500,78494305,4300,4300,4300,4300,0
|
|
20230825,111400,78494305,4300,4300,4300,4300,57
|
|
20230825,111300,78249205,4330,4300,4330,4300,300
|
|
20230825,111200,76954705,4210,4210,4210,4210,0
|
|
20230825,111100,76954705,4210,4210,4210,4210,0
|
|
20230825,111000,76954705,4210,4210,4210,4210,1
|
|
20230825,110900,76950495,4300,4300,4300,4300,0
|
|
20230825,110800,76950495,4300,4300,4300,4300,0
|
|
20230825,110700,76950495,4300,4300,4300,4300,0
|
|
20230825,110600,76950495,4300,4300,4300,4300,0
|
|
20230825,110500,76950495,4300,4300,4300,4300,103
|
|
20230825,110400,76507595,4300,4200,4300,4200,49
|
|
20230825,110300,76301695,4200,4200,4200,4200,50
|
|
20230825,110200,76091695,4100,4100,4100,4100,1
|
|
20230825,110100,76087595,4200,4200,4200,4200,0
|
|
20230825,110000,76087595,4200,4200,4200,4200,0
|
|
20230825,105900,76087595,4200,4170,4200,4170,1200
|
|
20230825,105800,71050340,4090,4090,4090,4090,86
|
|
20230825,105700,70698600,4090,4000,4090,4000,500
|
|
20230825,105600,68660930,3980,3980,3980,3980,0
|
|
20230825,105500,68660930,3980,3980,3980,3980,0
|
|
20230825,105400,68660930,3980,3980,3980,3980,17
|
|
20230825,105300,68593270,3980,3980,3980,3980,0
|
|
20230825,105200,68593270,3980,3985,3985,3980,100
|
|
20230825,105100,68195265,3980,3980,3980,3980,0
|
|
20230825,105000,68195265,3980,3980,3980,3980,0
|
|
20230825,104900,68195265,3980,3980,3980,3980,10
|
|
20230825,104800,68155465,3980,3980,3980,3980,0
|
|
20230825,104700,68155465,3980,3980,3980,3980,0
|
|
20230825,104600,68155465,3980,3980,3980,3980,0
|
|
20230825,104500,68155465,3980,3980,3980,3980,0
|
|
20230825,104400,68155465,3980,3980,3980,3980,0
|
|
20230825,104300,68155465,3980,3980,3980,3980,0
|
|
20230825,104200,68155465,3980,3980,3980,3980,91
|
|
20230825,104100,67793285,3945,3940,3945,3940,176
|
|
20230825,104000,67099455,3980,3880,3980,3880,150
|
|
20230825,103900,66508435,3880,3880,3880,3880,9
|
|
20230825,103800,66473515,3885,3885,3885,3885,0
|
|
20230825,103700,66473515,3885,3885,3885,3885,0
|
|
20230825,103600,66473515,3885,3885,3885,3885,10
|
|
20230825,103500,66434665,3890,3890,3890,3890,41
|
|
20230825,103400,66275175,3895,3895,3895,3895,11
|
|
20230825,103300,66232330,3770,3770,3770,3770,0
|
|
20230825,103200,66232330,3770,3770,3770,3770,0
|
|
20230825,103100,66232330,3770,3900,3900,3770,2200
|
|
20230825,103000,57927355,3900,4000,4000,3900,3877
|
|
20230825,102900,42776915,3930,3930,3930,3930,68
|
|
20230825,102800,42509675,3980,3980,3980,3980,0
|
|
20230825,102700,42509675,3980,3980,3980,3980,0
|
|
20230825,102600,42509675,3980,3980,3980,3980,0
|
|
20230825,102500,42509675,3980,3980,3980,3980,0
|
|
20230825,102400,42509675,3980,3980,3980,3980,0
|
|
20230825,102300,42509675,3980,3980,3980,3980,0
|
|
20230825,102200,42509675,3980,3980,3980,3980,0
|
|
20230825,102100,42509675,3980,3975,3980,3975,614
|
|
20230825,102000,40066450,3910,3910,3910,3910,0
|
|
20230825,101900,40066450,3910,3910,3910,3910,0
|
|
20230825,101800,40066450,3910,3990,3990,3910,367
|
|
20230825,101700,38627535,4000,4030,4030,4000,3826
|
|
20230825,101600,23283000,4100,4100,4100,4100,0
|
|
20230825,101500,23283000,4100,4100,4100,4100,0
|
|
20230825,101400,23283000,4100,4100,4100,4100,0
|
|
20230825,101300,23283000,4100,4100,4100,4100,2
|
|
20230825,101200,23274800,4100,4100,4100,4100,1
|
|
20230825,101100,23270700,4050,4050,4050,4050,0
|
|
20230825,101000,23270700,4050,4050,4050,4050,0
|
|
20230825,100900,23270700,4050,4050,4050,4050,0
|
|
20230825,100800,23270700,4050,4050,4050,4050,0
|
|
20230825,100700,23270700,4050,4050,4050,4050,0
|
|
20230825,100600,23270700,4050,4050,4050,4050,0
|
|
20230825,100500,23270700,4050,4050,4050,4050,0
|
|
20230825,100400,23270700,4050,4050,4050,4050,0
|
|
20230825,100300,23270700,4050,4050,4050,4050,0
|
|
20230825,100200,23270700,4050,4050,4050,4050,0
|
|
20230825,100100,23270700,4050,4005,4050,4000,295
|
|
20230825,100000,22081415,4000,4000,4000,4000,0
|
|
20230825,095900,22081415,4000,4000,4000,4000,0
|
|
20230825,095800,22081415,4000,4010,4010,4000,500
|
|
20230825,095700,20078310,4005,4010,4010,4005,193
|
|
20230825,095600,19304925,4190,4110,4190,4110,370
|
|
20230825,095500,17778625,4000,4000,4000,4000,0
|
|
20230825,095400,17778625,4000,4110,4110,4000,2765
|
|
20230825,095300,6643275,4110,4110,4110,4110,90
|
|
20230825,095200,6273375,4195,4195,4195,4195,0
|
|
20230825,095100,6273375,4195,4195,4195,4195,0
|
|
20230825,095000,6273375,4195,4195,4195,4195,0
|
|
20230825,094900,6273375,4195,4195,4195,4195,0
|
|
20230825,094800,6273375,4195,4195,4195,4195,100
|
|
20230825,094700,5853875,4200,4200,4200,4200,0
|
|
20230825,094600,5853875,4200,4200,4200,4200,0
|
|
20230825,094500,5853875,4200,4200,4200,4200,0
|
|
20230825,094400,5853875,4200,4200,4200,4200,205
|
|
20230825,094300,4992875,4200,4200,4200,4200,0
|
|
20230825,094200,4992875,4200,4200,4200,4200,1
|
|
20230825,094100,4988675,4200,4210,4210,4200,570
|
|
20230825,094000,2591110,4215,4215,4215,4215,0
|
|
20230825,093900,2591110,4215,4215,4215,4215,0
|
|
20230825,093800,2591110,4215,4215,4215,4215,10
|
|
20230825,093700,2548960,4300,4300,4300,4300,17
|
|
20230825,093600,2475860,4215,4215,4215,4215,0
|
|
20230825,093500,2475860,4215,4215,4215,4215,205
|
|
20230825,093400,1611785,4215,4215,4215,4215,0
|
|
20230825,093300,1611785,4215,4215,4215,4215,95
|
|
20230825,093200,1211360,4215,4215,4215,4215,0
|
|
20230825,093100,1211360,4215,4215,4215,4215,0
|
|
20230825,093000,1211360,4215,4215,4215,4215,18
|
|
20230825,092900,1135490,4215,4215,4215,4215,10
|
|
20230825,092800,1093340,4215,4300,4300,4215,173
|
|
20230825,092700,363990,4300,4300,4300,4300,0
|
|
20230825,092600,363990,4300,4300,4300,4300,0
|
|
20230825,092500,363990,4300,4300,4300,4300,2
|
|
20230825,092400,355390,4395,4395,4395,4395,0
|
|
20230825,092300,355390,4395,4395,4395,4395,0
|
|
20230825,092200,355390,4395,4395,4395,4395,0
|
|
20230825,092100,355390,4395,4395,4395,4395,0
|
|
20230825,092000,355390,4395,4395,4395,4395,0
|
|
20230825,091900,355390,4395,4395,4395,4395,0
|
|
20230825,091800,355390,4395,4395,4395,4395,0
|
|
20230825,091700,355390,4395,4395,4395,4395,0
|
|
20230825,091600,355390,4395,4395,4395,4395,0
|
|
20230825,091500,355390,4395,4395,4395,4395,0
|
|
20230825,091400,355390,4395,4395,4395,4395,0
|
|
20230825,091300,355390,4395,4395,4395,4395,0
|
|
20230825,091200,355390,4395,4395,4395,4395,0
|
|
20230825,091100,355390,4395,4395,4395,4395,0
|
|
20230825,091000,355390,4395,4395,4395,4395,0
|
|
20230825,090900,355390,4395,4350,4395,4350,39
|
|
20230825,090800,185695,4205,4205,4205,4205,11
|
|
20230825,090700,139440,4200,4200,4200,4200,0
|
|
20230825,090600,139440,4200,4200,4200,4200,0
|
|
20230825,090500,139440,4200,4200,4200,4200,0
|
|
20230825,090400,139440,4200,4200,4200,4200,0
|
|
20230825,090300,139440,4200,4200,4200,4200,0
|
|
20230825,090200,139440,4200,4200,4200,4200,27
|
|
20230825,090100,26040,4340,4340,4340,4340,0
|
|
20230825,090000,26040,4340,4340,4340,4340,6
|