625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,192200,291365105,4625,4625,4625,4625,5437
|
|
20230825,192100,291365105,4625,4625,4625,4625,0
|
|
20230825,192000,291365105,4625,4625,4625,4625,0
|
|
20230825,191900,291365105,4625,4625,4625,4625,0
|
|
20230825,191800,291365105,4625,4625,4625,4625,0
|
|
20230825,191700,291365105,4625,4625,4625,4625,0
|
|
20230825,191600,291365105,4625,4625,4625,4625,0
|
|
20230825,191500,291365105,4625,4625,4625,4625,0
|
|
20230825,191400,291365105,4625,4625,4625,4625,0
|
|
20230825,191300,291365105,4625,4625,4625,4625,0
|
|
20230825,191200,291365105,4625,4625,4625,4625,0
|
|
20230825,191100,291365105,4625,4625,4625,4625,0
|
|
20230825,191000,291365105,4625,4625,4625,4625,0
|
|
20230825,190900,291365105,4625,4625,4625,4625,0
|
|
20230825,190800,291365105,4625,4625,4625,4625,0
|
|
20230825,190700,291365105,4625,4625,4625,4625,0
|
|
20230825,190600,291365105,4625,4625,4625,4625,0
|
|
20230825,190500,291365105,4625,4625,4625,4625,0
|
|
20230825,190400,291365105,4625,4625,4625,4625,0
|
|
20230825,190300,291365105,4625,4625,4625,4625,0
|
|
20230825,190200,291365105,4625,4625,4625,4625,0
|
|
20230825,190100,291365105,4625,4625,4625,4625,0
|
|
20230825,190000,291365105,4625,4625,4625,4625,0
|
|
20230825,185900,291365105,4625,4625,4625,4625,0
|
|
20230825,185800,291365105,4625,4625,4625,4625,0
|
|
20230825,185700,291365105,4625,4625,4625,4625,0
|
|
20230825,185600,291365105,4625,4625,4625,4625,0
|
|
20230825,185500,291365105,4625,4625,4625,4625,0
|
|
20230825,185400,291365105,4625,4625,4625,4625,0
|
|
20230825,185300,291365105,4625,4625,4625,4625,0
|
|
20230825,185200,291365105,4625,4625,4625,4625,5437
|
|
20230825,185100,291365105,4625,4625,4625,4625,0
|
|
20230825,185000,291365105,4625,4625,4625,4625,0
|
|
20230825,184900,291365105,4625,4625,4625,4625,0
|
|
20230825,184800,291365105,4625,4625,4625,4625,0
|
|
20230825,184700,291365105,4625,4625,4625,4625,0
|
|
20230825,184600,291365105,4625,4625,4625,4625,0
|
|
20230825,184500,291365105,4625,4625,4625,4625,0
|
|
20230825,184400,291365105,4625,4625,4625,4625,0
|
|
20230825,184300,291365105,4625,4625,4625,4625,0
|
|
20230825,184200,291365105,4625,4625,4625,4625,0
|
|
20230825,184100,291365105,4625,4625,4625,4625,0
|
|
20230825,184000,291365105,4625,4625,4625,4625,0
|
|
20230825,183900,291365105,4625,4625,4625,4625,0
|
|
20230825,183800,291365105,4625,4625,4625,4625,0
|
|
20230825,183700,291365105,4625,4625,4625,4625,0
|
|
20230825,183600,291365105,4625,4625,4625,4625,0
|
|
20230825,183500,291365105,4625,4625,4625,4625,0
|
|
20230825,183400,291365105,4625,4625,4625,4625,0
|
|
20230825,183300,291365105,4625,4625,4625,4625,0
|
|
20230825,183200,291365105,4625,4625,4625,4625,0
|
|
20230825,183100,291365105,4625,4625,4625,4625,0
|
|
20230825,183000,291365105,4625,4625,4625,4625,0
|
|
20230825,182900,291365105,4625,4625,4625,4625,0
|
|
20230825,182800,291365105,4625,4625,4625,4625,0
|
|
20230825,182700,291365105,4625,4625,4625,4625,0
|
|
20230825,182600,291365105,4625,4625,4625,4625,0
|
|
20230825,182500,291365105,4625,4625,4625,4625,0
|
|
20230825,182400,291365105,4625,4625,4625,4625,0
|
|
20230825,182300,291365105,4625,4625,4625,4625,0
|
|
20230825,182200,291365105,4625,4625,4625,4625,5437
|
|
20230825,182100,291365105,4625,4625,4625,4625,0
|
|
20230825,182000,291365105,4625,4625,4625,4625,0
|
|
20230825,181900,291365105,4625,4625,4625,4625,0
|
|
20230825,181800,291365105,4625,4625,4625,4625,0
|
|
20230825,181700,291365105,4625,4625,4625,4625,0
|
|
20230825,181600,291365105,4625,4625,4625,4625,0
|
|
20230825,181500,291365105,4625,4625,4625,4625,0
|
|
20230825,181400,291365105,4625,4625,4625,4625,0
|
|
20230825,181300,291365105,4625,4625,4625,4625,0
|
|
20230825,181200,291365105,4625,4625,4625,4625,0
|
|
20230825,181100,291365105,4625,4625,4625,4625,0
|
|
20230825,181000,291365105,4625,4625,4625,4625,0
|
|
20230825,180900,291365105,4625,4625,4625,4625,0
|
|
20230825,180800,291365105,4625,4625,4625,4625,0
|
|
20230825,180700,291365105,4625,4625,4625,4625,0
|
|
20230825,180600,291365105,4625,4625,4625,4625,0
|
|
20230825,180500,291365105,4625,4625,4625,4625,0
|
|
20230825,180400,291365105,4625,4625,4625,4625,0
|
|
20230825,180300,291365105,4625,4625,4625,4625,0
|
|
20230825,180200,291365105,4625,4625,4625,4625,0
|
|
20230825,180100,291365105,4625,4625,4625,4625,0
|
|
20230825,180000,291365105,4625,4625,4625,4625,0
|
|
20230825,175900,291365105,4625,4625,4625,4625,0
|
|
20230825,175800,291365105,4625,4625,4625,4625,0
|
|
20230825,175700,291365105,4625,4625,4625,4625,0
|
|
20230825,175600,291365105,4625,4625,4625,4625,0
|
|
20230825,175500,291365105,4625,4625,4625,4625,0
|
|
20230825,175400,291365105,4625,4625,4625,4625,0
|
|
20230825,175300,291365105,4625,4625,4625,4625,0
|
|
20230825,175200,291365105,4625,4625,4625,4625,5437
|
|
20230825,175100,291365105,4625,4625,4625,4625,0
|
|
20230825,175000,291365105,4625,4625,4625,4625,0
|
|
20230825,174900,291365105,4625,4625,4625,4625,0
|
|
20230825,174800,291365105,4625,4625,4625,4625,0
|
|
20230825,174700,291365105,4625,4625,4625,4625,0
|
|
20230825,174600,291365105,4625,4625,4625,4625,0
|
|
20230825,174500,291365105,4625,4625,4625,4625,0
|
|
20230825,174400,291365105,4625,4625,4625,4625,0
|
|
20230825,174300,291365105,4625,4625,4625,4625,0
|
|
20230825,174200,291365105,4625,4625,4625,4625,0
|
|
20230825,174100,291365105,4625,4625,4625,4625,0
|
|
20230825,174000,291365105,4625,4625,4625,4625,0
|
|
20230825,173900,291365105,4625,4625,4625,4625,0
|
|
20230825,173800,291365105,4625,4625,4625,4625,0
|
|
20230825,173700,291365105,4625,4625,4625,4625,0
|
|
20230825,173600,291365105,4625,4625,4625,4625,0
|
|
20230825,173500,291365105,4625,4625,4625,4625,0
|
|
20230825,173400,291365105,4625,4625,4625,4625,0
|
|
20230825,173300,291365105,4625,4625,4625,4625,0
|
|
20230825,173200,291365105,4625,4625,4625,4625,0
|
|
20230825,173100,291365105,4625,4625,4625,4625,0
|
|
20230825,173000,291365105,4625,4625,4625,4625,0
|
|
20230825,172900,291365105,4625,4625,4625,4625,0
|
|
20230825,172800,291365105,4625,4625,4625,4625,0
|
|
20230825,172700,291365105,4625,4625,4625,4625,0
|
|
20230825,172600,291365105,4625,4625,4625,4625,0
|
|
20230825,172500,291365105,4625,4625,4625,4625,0
|
|
20230825,172400,291365105,4625,4625,4625,4625,0
|
|
20230825,172300,291365105,4625,4625,4625,4625,0
|
|
20230825,172200,291365105,4625,4625,4625,4625,5437
|
|
20230825,172100,291365105,4625,4625,4625,4625,0
|
|
20230825,172000,291365105,4625,4625,4625,4625,0
|
|
20230825,171900,291365105,4625,4625,4625,4625,0
|
|
20230825,171800,291365105,4625,4625,4625,4625,0
|
|
20230825,171700,291365105,4625,4625,4625,4625,0
|
|
20230825,171600,291365105,4625,4625,4625,4625,0
|
|
20230825,171500,291365105,4625,4625,4625,4625,0
|
|
20230825,171400,291365105,4625,4625,4625,4625,0
|
|
20230825,171300,291365105,4625,4625,4625,4625,0
|
|
20230825,171200,291365105,4625,4625,4625,4625,0
|
|
20230825,171100,291365105,4625,4625,4625,4625,0
|
|
20230825,171000,291365105,4625,4625,4625,4625,0
|
|
20230825,170900,291365105,4625,4625,4625,4625,0
|
|
20230825,170800,291365105,4625,4625,4625,4625,0
|
|
20230825,170700,291365105,4625,4625,4625,4625,0
|
|
20230825,170600,291365105,4625,4625,4625,4625,0
|
|
20230825,170500,291365105,4625,4625,4625,4625,0
|
|
20230825,170400,291365105,4625,4625,4625,4625,0
|
|
20230825,170300,291365105,4625,4625,4625,4625,0
|
|
20230825,170200,291365105,4625,4625,4625,4625,0
|
|
20230825,170100,291365105,4625,4625,4625,4625,0
|
|
20230825,170000,291365105,4625,4625,4625,4625,0
|
|
20230825,165900,291365105,4625,4625,4625,4625,0
|
|
20230825,165800,291365105,4625,4625,4625,4625,0
|
|
20230825,165700,291365105,4625,4625,4625,4625,0
|
|
20230825,165600,291365105,4625,4625,4625,4625,0
|
|
20230825,165500,291365105,4625,4625,4625,4625,0
|
|
20230825,165400,291365105,4625,4625,4625,4625,0
|
|
20230825,165300,291365105,4625,4625,4625,4625,0
|
|
20230825,165200,291365105,4625,4625,4625,4625,5437
|
|
20230825,165100,291365105,4625,4625,4625,4625,0
|
|
20230825,165000,291365105,4625,4625,4625,4625,0
|
|
20230825,164900,291365105,4625,4625,4625,4625,0
|
|
20230825,164800,291365105,4625,4625,4625,4625,0
|
|
20230825,164700,291365105,4625,4625,4625,4625,0
|
|
20230825,164600,291365105,4625,4625,4625,4625,0
|
|
20230825,164500,291365105,4625,4625,4625,4625,0
|
|
20230825,164400,291365105,4625,4625,4625,4625,0
|
|
20230825,164300,291365105,4625,4625,4625,4625,0
|
|
20230825,164200,291365105,4625,4625,4625,4625,0
|
|
20230825,164100,291365105,4625,4625,4625,4625,0
|
|
20230825,164000,291365105,4625,4625,4625,4625,0
|
|
20230825,163900,291365105,4625,4625,4625,4625,0
|
|
20230825,163800,291365105,4625,4625,4625,4625,0
|
|
20230825,163700,291365105,4625,4625,4625,4625,0
|
|
20230825,163600,291365105,4625,4625,4625,4625,0
|
|
20230825,163500,291365105,4625,4625,4625,4625,0
|
|
20230825,163400,291365105,4625,4625,4625,4625,0
|
|
20230825,163300,291365105,4625,4625,4625,4625,0
|
|
20230825,163200,291365105,4625,4625,4625,4625,0
|
|
20230825,163100,291365105,4625,4625,4625,4625,0
|
|
20230825,163000,291365105,4625,4625,4625,4625,0
|
|
20230825,162900,291365105,4625,4625,4625,4625,0
|
|
20230825,162800,291365105,4625,4625,4625,4625,0
|
|
20230825,162700,291365105,4625,4625,4625,4625,0
|
|
20230825,162600,291365105,4625,4625,4625,4625,0
|
|
20230825,162500,291365105,4625,4625,4625,4625,0
|
|
20230825,162400,291365105,4625,4625,4625,4625,0
|
|
20230825,162300,291365105,4625,4625,4625,4625,0
|
|
20230825,162200,291365105,4625,4625,4625,4625,5437
|
|
20230825,162100,291365105,4625,4625,4625,4625,0
|
|
20230825,162000,291365105,4625,4625,4625,4625,0
|
|
20230825,161900,291365105,4625,4625,4625,4625,0
|
|
20230825,161800,291365105,4625,4625,4625,4625,0
|
|
20230825,161700,291365105,4625,4625,4625,4625,0
|
|
20230825,161600,291365105,4625,4625,4625,4625,0
|
|
20230825,161500,291365105,4625,4625,4625,4625,0
|
|
20230825,161400,291365105,4625,4625,4625,4625,0
|
|
20230825,161300,291365105,4625,4625,4625,4625,0
|
|
20230825,161200,291365105,4625,4625,4625,4625,0
|
|
20230825,161100,291365105,4625,4625,4625,4625,0
|
|
20230825,161000,291365105,4625,4625,4625,4625,0
|
|
20230825,160900,291365105,4625,4625,4625,4625,0
|
|
20230825,160800,291365105,4625,4625,4625,4625,0
|
|
20230825,160700,291365105,4625,4625,4625,4625,0
|
|
20230825,160600,291365105,4625,4625,4625,4625,0
|
|
20230825,160500,291365105,4625,4625,4625,4625,0
|
|
20230825,160400,291365105,4625,4625,4625,4625,0
|
|
20230825,160300,291365105,4625,4625,4625,4625,0
|
|
20230825,160200,291365105,4625,4625,4625,4625,0
|
|
20230825,160100,291365105,4625,4625,4625,4625,0
|
|
20230825,160000,291365105,4625,4625,4625,4625,0
|
|
20230825,155900,291365105,4625,4625,4625,4625,0
|
|
20230825,155800,291365105,4625,4625,4625,4625,0
|
|
20230825,155700,291365105,4625,4625,4625,4625,0
|
|
20230825,155600,291365105,4625,4625,4625,4625,0
|
|
20230825,155500,291365105,4625,4625,4625,4625,0
|
|
20230825,155400,291365105,4625,4625,4625,4625,0
|
|
20230825,155300,291365105,4625,4625,4625,4625,0
|
|
20230825,155200,291365105,4625,4625,4625,4625,5437
|
|
20230825,155100,291365105,4625,4625,4625,4625,0
|
|
20230825,155000,291365105,4625,4625,4625,4625,0
|
|
20230825,154900,291365105,4625,4625,4625,4625,0
|
|
20230825,154800,291365105,4625,4625,4625,4625,0
|
|
20230825,154700,291365105,4625,4625,4625,4625,0
|
|
20230825,154600,291365105,4625,4625,4625,4625,0
|
|
20230825,154500,291365105,4625,4625,4625,4625,0
|
|
20230825,154400,291365105,4625,4625,4625,4625,0
|
|
20230825,154300,291365105,4625,4625,4625,4625,0
|
|
20230825,154200,291365105,4625,4625,4625,4625,0
|
|
20230825,154100,291365105,4625,4625,4625,4625,0
|
|
20230825,154000,291365105,4625,4625,4625,4625,0
|
|
20230825,153900,291365105,4625,4625,4625,4625,0
|
|
20230825,153800,291365105,4625,4625,4625,4625,0
|
|
20230825,153700,291365105,4625,4625,4625,4625,0
|
|
20230825,153600,291365105,4625,4625,4625,4625,0
|
|
20230825,153500,291365105,4625,4625,4625,4625,0
|
|
20230825,153400,291365105,4625,4625,4625,4625,0
|
|
20230825,153300,291365105,4625,4625,4625,4625,0
|
|
20230825,153200,291365105,4625,4625,4625,4625,0
|
|
20230825,153100,291365105,4625,4625,4625,4625,0
|
|
20230825,153000,291365105,4625,4625,4625,4625,5437
|
|
20230825,152900,266218980,4700,4700,4700,4700,0
|
|
20230825,152800,266218980,4700,4700,4700,4700,0
|
|
20230825,152700,266218980,4700,4700,4700,4700,0
|
|
20230825,152600,266218980,4700,4700,4700,4700,0
|
|
20230825,152500,266218980,4700,4700,4700,4700,0
|
|
20230825,152400,266218980,4700,4700,4700,4700,0
|
|
20230825,152300,266218980,4700,4700,4700,4700,0
|
|
20230825,152200,266218980,4700,4700,4700,4700,0
|
|
20230825,152100,266218980,4700,4700,4700,4700,0
|
|
20230825,152000,266218980,4700,4700,4700,4700,0
|
|
20230825,151900,266218980,4700,4690,4700,4670,1005
|
|
20230825,151800,261525250,4690,4690,4690,4690,0
|
|
20230825,151700,261525250,4690,4690,4690,4690,0
|
|
20230825,151600,261525250,4690,4705,4705,4690,628
|
|
20230825,151500,258570555,4690,4690,4690,4690,0
|
|
20230825,151400,258570555,4690,4690,4690,4690,10
|
|
20230825,151300,258523655,4705,4705,4705,4705,11
|
|
20230825,151200,258471900,4705,4705,4705,4705,0
|
|
20230825,151100,258471900,4705,4705,4705,4705,0
|
|
20230825,151000,258471900,4705,4675,4705,4670,2005
|
|
20230825,150900,249098230,4705,4705,4705,4705,5
|
|
20230825,150800,249074705,4670,4700,4700,4670,802
|
|
20230825,150700,245327865,4705,4705,4705,4705,0
|
|
20230825,150600,245327865,4705,4700,4705,4700,1384
|
|
20230825,150500,238823015,4695,4670,4695,4670,1446
|
|
20230825,150400,232036285,4670,4670,4670,4660,409
|
|
20230825,150300,230129255,4670,4670,4670,4670,0
|
|
20230825,150200,230129255,4670,4670,4670,4670,0
|
|
20230825,150100,230129255,4670,4665,4670,4665,44
|
|
20230825,150000,229923990,4655,4655,4655,4655,0
|
|
20230825,145900,229923990,4655,4660,4660,4655,250
|
|
20230825,145800,228759980,4660,4660,4660,4660,0
|
|
20230825,145700,228759980,4660,4660,4660,4660,14
|
|
20230825,145600,228694740,4660,4660,4660,4660,0
|
|
20230825,145500,228694740,4660,4660,4660,4660,0
|
|
20230825,145400,228694740,4660,4660,4660,4660,0
|
|
20230825,145300,228694740,4660,4670,4670,4660,306
|
|
20230825,145200,227268710,4660,4660,4660,4660,0
|
|
20230825,145100,227268710,4660,4660,4660,4660,10
|
|
20230825,145000,227222110,4660,4660,4660,4660,300
|
|
20230825,144900,225824110,4660,4660,4660,4660,0
|
|
20230825,144800,225824110,4660,4660,4660,4660,0
|
|
20230825,144700,225824110,4660,4660,4660,4660,8
|
|
20230825,144600,225786830,4660,4660,4660,4660,0
|
|
20230825,144500,225786830,4660,4660,4660,4660,0
|
|
20230825,144400,225786830,4660,4660,4660,4660,0
|
|
20230825,144300,225786830,4660,4650,4660,4650,300
|
|
20230825,144200,224388890,4650,4650,4650,4650,1
|
|
20230825,144100,224384240,4650,4645,4650,4645,129
|
|
20230825,144000,223784395,4645,4645,4645,4645,136
|
|
20230825,143900,223152675,4645,4640,4645,4640,94
|
|
20230825,143800,222716510,4640,4640,4640,4640,0
|
|
20230825,143700,222716510,4640,4640,4640,4640,381
|
|
20230825,143600,220948670,4645,4645,4645,4645,0
|
|
20230825,143500,220948670,4645,4645,4645,4645,0
|
|
20230825,143400,220948670,4645,4645,4645,4645,0
|
|
20230825,143300,220948670,4645,4645,4645,4645,0
|
|
20230825,143200,220948670,4645,4650,4650,4645,125
|
|
20230825,143100,220367470,4650,4650,4650,4650,0
|
|
20230825,143000,220367470,4650,4650,4650,4650,0
|
|
20230825,142900,220367470,4650,4650,4650,4650,0
|
|
20230825,142800,220367470,4650,4650,4650,4650,0
|
|
20230825,142700,220367470,4650,4650,4650,4650,1
|
|
20230825,142600,220362820,4650,4650,4650,4650,15
|
|
20230825,142500,220293070,4650,4650,4650,4650,26
|
|
20230825,142400,220172170,4650,4650,4650,4650,0
|
|
20230825,142300,220172170,4650,4650,4650,4650,0
|
|
20230825,142200,220172170,4650,4655,4655,4650,1600
|
|
20230825,142100,212730735,4655,4655,4655,4655,0
|
|
20230825,142000,212730735,4655,4655,4655,4655,0
|
|
20230825,141900,212730735,4655,4655,4655,4655,73
|
|
20230825,141800,212390920,4670,4670,4670,4670,0
|
|
20230825,141700,212390920,4670,4670,4670,4670,0
|
|
20230825,141600,212390920,4670,4670,4670,4670,0
|
|
20230825,141500,212390920,4670,4670,4670,4670,0
|
|
20230825,141400,212390920,4670,4670,4670,4670,0
|
|
20230825,141300,212390920,4670,4670,4670,4670,0
|
|
20230825,141200,212390920,4670,4670,4670,4670,0
|
|
20230825,141100,212390920,4670,4670,4670,4670,1
|
|
20230825,141000,212386250,4655,4655,4655,4655,0
|
|
20230825,140900,212386250,4655,4655,4655,4655,0
|
|
20230825,140800,212386250,4655,4655,4655,4655,0
|
|
20230825,140700,212386250,4655,4655,4655,4655,1
|
|
20230825,140600,212381595,4670,4670,4670,4670,0
|
|
20230825,140500,212381595,4670,4670,4670,4670,38
|
|
20230825,140400,212204135,4670,4670,4670,4670,3
|
|
20230825,140300,212190125,4670,4670,4670,4670,3
|
|
20230825,140200,212176115,4655,4655,4655,4655,0
|
|
20230825,140100,212176115,4655,4655,4655,4655,0
|
|
20230825,140000,212176115,4655,4655,4655,4655,0
|
|
20230825,135900,212176115,4655,4655,4655,4655,0
|
|
20230825,135800,212176115,4655,4660,4660,4655,1000
|
|
20230825,135700,207520425,4660,4660,4660,4660,50
|
|
20230825,135600,207287425,4660,4660,4660,4660,51
|
|
20230825,135500,207049765,4660,4660,4660,4660,22
|
|
20230825,135400,206947245,4660,4660,4660,4660,0
|
|
20230825,135300,206947245,4660,4660,4660,4660,0
|
|
20230825,135200,206947245,4660,4660,4660,4660,1
|
|
20230825,135100,206942585,4640,4640,4640,4640,0
|
|
20230825,135000,206942585,4640,4640,4640,4640,0
|
|
20230825,134900,206942585,4640,4640,4640,4640,0
|
|
20230825,134800,206942585,4640,4640,4640,4640,0
|
|
20230825,134700,206942585,4640,4640,4640,4640,0
|
|
20230825,134600,206942585,4640,4640,4640,4640,0
|
|
20230825,134500,206942585,4640,4640,4640,4640,0
|
|
20230825,134400,206942585,4640,4640,4640,4640,4
|
|
20230825,134300,206924025,4640,4640,4640,4640,0
|
|
20230825,134200,206924025,4640,4640,4640,4640,0
|
|
20230825,134100,206924025,4640,4640,4640,4640,0
|
|
20230825,134000,206924025,4640,4640,4640,4640,0
|
|
20230825,133900,206924025,4640,4640,4640,4640,0
|
|
20230825,133800,206924025,4640,4640,4640,4640,0
|
|
20230825,133700,206924025,4640,4640,4640,4640,0
|
|
20230825,133600,206924025,4640,4640,4640,4640,0
|
|
20230825,133500,206924025,4640,4660,4660,4640,81
|
|
20230825,133400,206546905,4660,4660,4660,4660,0
|
|
20230825,133300,206546905,4660,4655,4660,4655,2
|
|
20230825,133200,206537590,4660,4655,4660,4655,2
|
|
20230825,133100,206528275,4640,4640,4640,4640,100
|
|
20230825,133000,206064275,4640,4640,4640,4640,0
|
|
20230825,132900,206064275,4640,4640,4645,4640,50
|
|
20230825,132800,205832260,4640,4645,4645,4640,48
|
|
20230825,132700,205609515,4650,4650,4650,4650,0
|
|
20230825,132600,205609515,4650,4650,4650,4650,420
|
|
20230825,132500,203656515,4660,4660,4660,4660,0
|
|
20230825,132400,203656515,4660,4660,4660,4660,0
|
|
20230825,132300,203656515,4660,4660,4660,4660,0
|
|
20230825,132200,203656515,4660,4660,4660,4660,0
|
|
20230825,132100,203656515,4660,4660,4660,4660,0
|
|
20230825,132000,203656515,4660,4660,4660,4660,122
|
|
20230825,131900,203087995,4660,4660,4660,4660,100
|
|
20230825,131800,202621995,4660,4650,4660,4650,142
|
|
20230825,131700,201960695,4650,4650,4650,4650,1
|
|
20230825,131600,201956045,4640,4640,4640,4640,167
|
|
20230825,131500,201181165,4640,4645,4645,4640,100
|
|
20230825,131400,200716715,4645,4645,4645,4645,0
|
|
20230825,131300,200716715,4645,4640,4645,4640,216
|
|
20230825,131200,199713445,4645,4645,4645,4645,759
|
|
20230825,131100,196187890,4645,4645,4645,4645,0
|
|
20230825,131000,196187890,4645,4655,4655,4645,77
|
|
20230825,130900,195830025,4645,4645,4645,4645,0
|
|
20230825,130800,195830025,4645,4645,4645,4645,0
|
|
20230825,130700,195830025,4645,4645,4645,4645,89
|
|
20230825,130600,195416620,4640,4640,4640,4640,0
|
|
20230825,130500,195416620,4640,4640,4640,4640,0
|
|
20230825,130400,195416620,4640,4640,4640,4640,0
|
|
20230825,130300,195416620,4640,4640,4640,4640,0
|
|
20230825,130200,195416620,4640,4640,4640,4640,400
|
|
20230825,130100,193560620,4635,4635,4635,4635,0
|
|
20230825,130000,193560620,4635,4635,4635,4635,0
|
|
20230825,125900,193560620,4635,4635,4635,4635,0
|
|
20230825,125800,193560620,4635,4635,4635,4635,0
|
|
20230825,125700,193560620,4635,4635,4635,4635,0
|
|
20230825,125600,193560620,4635,4635,4635,4635,43
|
|
20230825,125500,193361315,4660,4660,4660,4660,0
|
|
20230825,125400,193361315,4660,4660,4660,4660,0
|
|
20230825,125300,193361315,4660,4660,4660,4660,0
|
|
20230825,125200,193361315,4660,4660,4660,4660,0
|
|
20230825,125100,193361315,4660,4660,4660,4660,0
|
|
20230825,125000,193361315,4660,4655,4660,4655,3
|
|
20230825,124900,193347340,4625,4625,4625,4625,0
|
|
20230825,124800,193347340,4625,4650,4650,4625,2000
|
|
20230825,124700,184077500,4660,4660,4660,4660,0
|
|
20230825,124600,184077500,4660,4660,4660,4660,0
|
|
20230825,124500,184077500,4660,4660,4660,4660,10
|
|
20230825,124400,184030900,4650,4650,4650,4650,8
|
|
20230825,124300,183993700,4650,4650,4650,4650,0
|
|
20230825,124200,183993700,4650,4650,4650,4650,0
|
|
20230825,124100,183993700,4650,4650,4650,4650,1
|
|
20230825,124000,183989050,4655,4655,4655,4655,0
|
|
20230825,123900,183989050,4655,4655,4655,4655,0
|
|
20230825,123800,183989050,4655,4655,4655,4655,0
|
|
20230825,123700,183989050,4655,4655,4655,4655,0
|
|
20230825,123600,183989050,4655,4655,4655,4655,0
|
|
20230825,123500,183989050,4655,4655,4655,4655,3
|
|
20230825,123400,183975085,4655,4655,4655,4655,0
|
|
20230825,123300,183975085,4655,4655,4655,4655,0
|
|
20230825,123200,183975085,4655,4655,4655,4655,85
|
|
20230825,123100,183579410,4655,4655,4655,4655,0
|
|
20230825,123000,183579410,4655,4655,4655,4655,0
|
|
20230825,122900,183579410,4655,4655,4655,4655,0
|
|
20230825,122800,183579410,4655,4660,4660,4655,673
|
|
20230825,122700,180443505,4690,4690,4690,4690,0
|
|
20230825,122600,180443505,4690,4690,4690,4690,0
|
|
20230825,122500,180443505,4690,4690,4690,4690,0
|
|
20230825,122400,180443505,4690,4690,4690,4690,0
|
|
20230825,122300,180443505,4690,4660,4690,4660,10
|
|
20230825,122200,180396755,4685,4685,4685,4685,0
|
|
20230825,122100,180396755,4685,4685,4685,4685,0
|
|
20230825,122000,180396755,4685,4685,4685,4685,0
|
|
20230825,121900,180396755,4685,4685,4685,4685,0
|
|
20230825,121800,180396755,4685,4685,4685,4685,0
|
|
20230825,121700,180396755,4685,4685,4685,4685,0
|
|
20230825,121600,180396755,4685,4685,4685,4685,0
|
|
20230825,121500,180396755,4685,4685,4685,4685,0
|
|
20230825,121400,180396755,4685,4685,4685,4685,2
|
|
20230825,121300,180387385,4690,4690,4690,4690,0
|
|
20230825,121200,180387385,4690,4690,4690,4690,0
|
|
20230825,121100,180387385,4690,4690,4690,4690,0
|
|
20230825,121000,180387385,4690,4690,4690,4690,0
|
|
20230825,120900,180387385,4690,4690,4690,4690,0
|
|
20230825,120800,180387385,4690,4690,4690,4690,0
|
|
20230825,120700,180387385,4690,4690,4690,4690,4
|
|
20230825,120600,180368625,4690,4690,4690,4690,0
|
|
20230825,120500,180368625,4690,4690,4690,4690,0
|
|
20230825,120400,180368625,4690,4690,4690,4690,0
|
|
20230825,120300,180368625,4690,4690,4690,4690,0
|
|
20230825,120200,180368625,4690,4690,4690,4690,0
|
|
20230825,120100,180368625,4690,4690,4690,4690,0
|
|
20230825,120000,180368625,4690,4690,4690,4690,0
|
|
20230825,115900,180368625,4690,4690,4690,4690,0
|
|
20230825,115800,180368625,4690,4690,4690,4690,2
|
|
20230825,115700,180359245,4695,4690,4695,4690,2
|
|
20230825,115600,180349860,4675,4675,4675,4675,1116
|
|
20230825,115500,175132560,4695,4690,4695,4690,2
|
|
20230825,115400,175123175,4690,4675,4690,4675,3926
|
|
20230825,115300,156769110,4675,4680,4680,4675,104
|
|
20230825,115200,156282490,4695,4695,4695,4695,1
|
|
20230825,115100,156277795,4695,4695,4695,4695,0
|
|
20230825,115000,156277795,4695,4695,4695,4695,4
|
|
20230825,114900,156259015,4695,4695,4695,4695,0
|
|
20230825,114800,156259015,4695,4695,4695,4695,0
|
|
20230825,114700,156259015,4695,4695,4695,4695,0
|
|
20230825,114600,156259015,4695,4695,4695,4695,0
|
|
20230825,114500,156259015,4695,4695,4695,4695,0
|
|
20230825,114400,156259015,4695,4680,4695,4680,31
|
|
20230825,114300,156113875,4680,4680,4680,4680,100
|
|
20230825,114200,155645875,4680,4680,4680,4680,0
|
|
20230825,114100,155645875,4680,4680,4680,4680,1
|
|
20230825,114000,155641195,4690,4690,4690,4690,50
|
|
20230825,113900,155406695,4680,4680,4680,4680,3
|
|
20230825,113800,155392655,4680,4685,4685,4680,587
|
|
20230825,113700,152644810,4685,4685,4685,4685,19
|
|
20230825,113600,152555795,4685,4685,4685,4685,0
|
|
20230825,113500,152555795,4685,4685,4685,4685,60
|
|
20230825,113400,152274695,4685,4685,4695,4685,97
|
|
20230825,113300,151819790,4680,4650,4695,4640,863
|
|
20230825,113200,147787860,4650,4645,4675,4645,210
|
|
20230825,113100,146806275,4640,4630,4640,4630,3
|
|
20230825,113000,146792370,4625,4625,4625,4625,2
|
|
20230825,112900,146783120,4625,4645,4645,4625,3526
|
|
20230825,112800,130451365,4635,4635,4635,4635,0
|
|
20230825,112700,130451365,4635,4640,4660,4635,20
|
|
20230825,112600,130358330,4640,4640,4640,4640,2
|
|
20230825,112500,130349050,4640,4650,4650,4635,201
|
|
20230825,112400,129415195,4655,4660,4660,4655,59
|
|
20230825,112300,129140325,4660,4660,4660,4660,1
|
|
20230825,112200,129135665,4670,4670,4670,4670,2
|
|
20230825,112100,129126325,4670,4670,4675,4670,301
|
|
20230825,112000,127720640,4665,4665,4665,4660,112
|
|
20230825,111900,127198240,4660,4665,4665,4660,26
|
|
20230825,111800,127076955,4660,4660,4660,4660,12
|
|
20230825,111700,127021035,4660,4660,4660,4660,0
|
|
20230825,111600,127021035,4660,4660,4660,4660,0
|
|
20230825,111500,127021035,4660,4660,4660,4660,0
|
|
20230825,111400,127021035,4660,4660,4660,4660,36
|
|
20230825,111300,126853275,4665,4665,4665,4665,0
|
|
20230825,111200,126853275,4665,4665,4665,4665,0
|
|
20230825,111100,126853275,4665,4665,4665,4665,5
|
|
20230825,111000,126829950,4675,4675,4675,4675,0
|
|
20230825,110900,126829950,4675,4675,4675,4675,0
|
|
20230825,110800,126829950,4675,4675,4675,4675,0
|
|
20230825,110700,126829950,4675,4675,4675,4675,106
|
|
20230825,110600,126334400,4675,4675,4675,4675,0
|
|
20230825,110500,126334400,4675,4675,4675,4675,6
|
|
20230825,110400,126306350,4695,4695,4695,4695,0
|
|
20230825,110300,126306350,4695,4695,4695,4695,0
|
|
20230825,110200,126306350,4695,4695,4695,4695,20
|
|
20230825,110100,126212450,4695,4690,4695,4690,3
|
|
20230825,110000,126198370,4675,4675,4675,4675,2
|
|
20230825,105900,126189020,4685,4685,4685,4685,0
|
|
20230825,105800,126189020,4685,4655,4685,4655,2134
|
|
20230825,105700,116214360,4645,4645,4645,4645,0
|
|
20230825,105600,116214360,4645,4630,4645,4630,10
|
|
20230825,105500,116168045,4630,4630,4630,4630,220
|
|
20230825,105400,115149445,4630,4630,4630,4630,0
|
|
20230825,105300,115149445,4630,4630,4630,4630,0
|
|
20230825,105200,115149445,4630,4655,4655,4630,111
|
|
20230825,105100,114635390,4655,4655,4655,4655,0
|
|
20230825,105000,114635390,4655,4655,4655,4655,0
|
|
20230825,104900,114635390,4655,4655,4655,4655,15
|
|
20230825,104800,114565565,4655,4655,4655,4655,0
|
|
20230825,104700,114565565,4655,4655,4655,4655,1
|
|
20230825,104600,114560910,4630,4630,4630,4630,40
|
|
20230825,104500,114375710,4635,4655,4655,4635,564
|
|
20230825,104400,111759570,4625,4625,4625,4625,0
|
|
20230825,104300,111759570,4625,4625,4625,4625,0
|
|
20230825,104200,111759570,4625,4625,4625,4625,0
|
|
20230825,104100,111759570,4625,4625,4625,4625,0
|
|
20230825,104000,111759570,4625,4625,4625,4625,0
|
|
20230825,103900,111759570,4625,4625,4625,4625,0
|
|
20230825,103800,111759570,4625,4625,4625,4625,0
|
|
20230825,103700,111759570,4625,4630,4630,4625,4798
|
|
20230825,103600,89568010,4640,4640,4640,4640,93
|
|
20230825,103500,89136490,4640,4640,4640,4640,0
|
|
20230825,103400,89136490,4640,4640,4640,4640,0
|
|
20230825,103300,89136490,4640,4640,4640,4640,0
|
|
20230825,103200,89136490,4640,4640,4640,4640,0
|
|
20230825,103100,89136490,4640,4640,4640,4640,0
|
|
20230825,103000,89136490,4640,4640,4640,4640,6
|
|
20230825,102900,89108650,4640,4625,4640,4625,315
|
|
20230825,102800,87650350,4640,4640,4640,4640,0
|
|
20230825,102700,87650350,4640,4640,4640,4640,0
|
|
20230825,102600,87650350,4640,4640,4640,4640,0
|
|
20230825,102500,87650350,4640,4640,4640,4640,0
|
|
20230825,102400,87650350,4640,4635,4640,4635,50
|
|
20230825,102300,87418400,4640,4640,4640,4640,0
|
|
20230825,102200,87418400,4640,4640,4640,4640,1
|
|
20230825,102100,87413760,4625,4630,4630,4625,407
|
|
20230825,102000,85531135,4625,4650,4650,4625,1533
|
|
20230825,101900,78437725,4655,4655,4655,4655,0
|
|
20230825,101800,78437725,4655,4655,4655,4655,1
|
|
20230825,101700,78433070,4650,4655,4655,4650,7
|
|
20230825,101600,78400510,4650,4650,4650,4650,43
|
|
20230825,101500,78200560,4635,4635,4635,4635,16
|
|
20230825,101400,78126400,4635,4635,4635,4635,97
|
|
20230825,101300,77676805,4635,4635,4635,4635,121
|
|
20230825,101200,77115970,4630,4630,4630,4630,0
|
|
20230825,101100,77115970,4630,4630,4630,4630,0
|
|
20230825,101000,77115970,4630,4630,4630,4630,0
|
|
20230825,100900,77115970,4630,4630,4630,4630,0
|
|
20230825,100800,77115970,4630,4630,4630,4630,0
|
|
20230825,100700,77115970,4630,4640,4640,4630,24
|
|
20230825,100600,77004750,4625,4645,4645,4625,1650
|
|
20230825,100500,69366585,4665,4665,4665,4665,100
|
|
20230825,100400,68900085,4670,4670,4670,4670,0
|
|
20230825,100300,68900085,4670,4645,4670,4645,25
|
|
20230825,100200,68783890,4645,4660,4675,4645,67
|
|
20230825,100100,68471565,4660,4660,4660,4660,0
|
|
20230825,100000,68471565,4660,4660,4660,4660,1
|
|
20230825,095900,68466905,4645,4645,4645,4645,2
|
|
20230825,095800,68457615,4650,4650,4650,4650,177
|
|
20230825,095700,67634565,4685,4685,4685,4685,0
|
|
20230825,095600,67634565,4685,4685,4685,4685,0
|
|
20230825,095500,67634565,4685,4685,4685,4685,0
|
|
20230825,095400,67634565,4685,4680,4685,4675,7
|
|
20230825,095300,67601805,4680,4680,4680,4680,100
|
|
20230825,095200,67133805,4685,4665,4685,4665,2
|
|
20230825,095100,67124455,4665,4665,4665,4665,1
|
|
20230825,095000,67119790,4685,4650,4685,4650,37
|
|
20230825,094900,66946740,4685,4685,4685,4685,0
|
|
20230825,094800,66946740,4685,4685,4685,4685,0
|
|
20230825,094700,66946740,4685,4660,4685,4660,31
|
|
20230825,094600,66802225,4660,4650,4660,4650,45
|
|
20230825,094500,66592930,4650,4650,4650,4650,3
|
|
20230825,094400,66578980,4650,4650,4650,4650,20
|
|
20230825,094300,66485980,4650,4650,4650,4650,10
|
|
20230825,094200,66439480,4645,4645,4645,4645,32
|
|
20230825,094100,66290840,4650,4650,4650,4650,0
|
|
20230825,094000,66290840,4650,4650,4650,4650,0
|
|
20230825,093900,66290840,4650,4650,4650,4650,5
|
|
20230825,093800,66267590,4650,4650,4650,4650,5
|
|
20230825,093700,66244340,4650,4650,4650,4650,0
|
|
20230825,093600,66244340,4650,4660,4660,4650,12
|
|
20230825,093500,66188530,4660,4660,4660,4660,20
|
|
20230825,093400,66095330,4660,4660,4660,4660,0
|
|
20230825,093300,66095330,4660,4660,4660,4660,0
|
|
20230825,093200,66095330,4660,4660,4660,4660,0
|
|
20230825,093100,66095330,4660,4660,4660,4660,0
|
|
20230825,093000,66095330,4660,4660,4660,4660,10
|
|
20230825,092900,66048730,4660,4660,4660,4660,16
|
|
20230825,092800,65974170,4660,4640,4660,4640,6
|
|
20230825,092700,65946230,4640,4640,4640,4640,0
|
|
20230825,092600,65946230,4640,4640,4640,4640,425
|
|
20230825,092500,63974230,4640,4615,4640,4615,29
|
|
20230825,092400,63839895,4620,4640,4640,4620,2745
|
|
20230825,092300,51152710,4630,4640,4640,4630,7
|
|
20230825,092200,51120240,4640,4640,4640,4640,96
|
|
20230825,092100,50674800,4640,4670,4670,4640,3100
|
|
20230825,092000,36279110,4690,4665,4690,4665,112
|
|
20230825,091900,35756550,4670,4670,4670,4670,1
|
|
20230825,091800,35751880,4660,4660,4660,4660,300
|
|
20230825,091700,34353880,4695,4690,4695,4690,1000
|
|
20230825,091600,29661545,4660,4660,4660,4660,35
|
|
20230825,091500,29498445,4700,4695,4700,4645,2001
|
|
20230825,091400,20168095,4695,4685,4695,4680,216
|
|
20230825,091300,19155845,4695,4695,4695,4695,37
|
|
20230825,091200,18982130,4695,4695,4695,4695,20
|
|
20230825,091100,18888230,4695,4695,4695,4695,73
|
|
20230825,091000,18545495,4695,4695,4695,4695,108
|
|
20230825,090900,18038435,4695,4715,4720,4695,188
|
|
20230825,090800,17154455,4715,4700,4715,4700,89
|
|
20230825,090700,16734985,4715,4715,4715,4715,90
|
|
20230825,090600,16310635,4685,4700,4700,4685,147
|
|
20230825,090500,15620185,4700,4670,4700,4670,534
|
|
20230825,090400,13123165,4670,4680,4680,4670,118
|
|
20230825,090300,12571320,4680,4675,4680,4675,104
|
|
20230825,090200,12085110,4675,4675,4675,4675,233
|
|
20230825,090100,10995835,4670,4670,4670,4655,241
|
|
20230825,090000,9872250,4675,4720,4720,4675,2097
|