615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191200,122649410,3020,3020,3020,3020,1423
|
|
20230825,191100,122649410,3020,3020,3020,3020,0
|
|
20230825,191000,122649410,3020,3020,3020,3020,0
|
|
20230825,190900,122649410,3020,3020,3020,3020,0
|
|
20230825,190800,122649410,3020,3020,3020,3020,0
|
|
20230825,190700,122649410,3020,3020,3020,3020,0
|
|
20230825,190600,122649410,3020,3020,3020,3020,0
|
|
20230825,190500,122649410,3020,3020,3020,3020,0
|
|
20230825,190400,122649410,3020,3020,3020,3020,0
|
|
20230825,190300,122649410,3020,3020,3020,3020,0
|
|
20230825,190200,122649410,3020,3020,3020,3020,0
|
|
20230825,190100,122649410,3020,3020,3020,3020,0
|
|
20230825,190000,122649410,3020,3020,3020,3020,0
|
|
20230825,185900,122649410,3020,3020,3020,3020,0
|
|
20230825,185800,122649410,3020,3020,3020,3020,0
|
|
20230825,185700,122649410,3020,3020,3020,3020,0
|
|
20230825,185600,122649410,3020,3020,3020,3020,0
|
|
20230825,185500,122649410,3020,3020,3020,3020,0
|
|
20230825,185400,122649410,3020,3020,3020,3020,0
|
|
20230825,185300,122649410,3020,3020,3020,3020,0
|
|
20230825,185200,122649410,3020,3020,3020,3020,0
|
|
20230825,185100,122649410,3020,3020,3020,3020,0
|
|
20230825,185000,122649410,3020,3020,3020,3020,0
|
|
20230825,184900,122649410,3020,3020,3020,3020,0
|
|
20230825,184800,122649410,3020,3020,3020,3020,0
|
|
20230825,184700,122649410,3020,3020,3020,3020,0
|
|
20230825,184600,122649410,3020,3020,3020,3020,0
|
|
20230825,184500,122649410,3020,3020,3020,3020,0
|
|
20230825,184400,122649410,3020,3020,3020,3020,0
|
|
20230825,184300,122649410,3020,3020,3020,3020,0
|
|
20230825,184200,122649410,3020,3020,3020,3020,1423
|
|
20230825,184100,122649410,3020,3020,3020,3020,0
|
|
20230825,184000,122649410,3020,3020,3020,3020,0
|
|
20230825,183900,122649410,3020,3020,3020,3020,0
|
|
20230825,183800,122649410,3020,3020,3020,3020,0
|
|
20230825,183700,122649410,3020,3020,3020,3020,0
|
|
20230825,183600,122649410,3020,3020,3020,3020,0
|
|
20230825,183500,122649410,3020,3020,3020,3020,0
|
|
20230825,183400,122649410,3020,3020,3020,3020,0
|
|
20230825,183300,122649410,3020,3020,3020,3020,0
|
|
20230825,183200,122649410,3020,3020,3020,3020,0
|
|
20230825,183100,122649410,3020,3020,3020,3020,0
|
|
20230825,183000,122649410,3020,3020,3020,3020,0
|
|
20230825,182900,122649410,3020,3020,3020,3020,0
|
|
20230825,182800,122649410,3020,3020,3020,3020,0
|
|
20230825,182700,122649410,3020,3020,3020,3020,0
|
|
20230825,182600,122649410,3020,3020,3020,3020,0
|
|
20230825,182500,122649410,3020,3020,3020,3020,0
|
|
20230825,182400,122649410,3020,3020,3020,3020,0
|
|
20230825,182300,122649410,3020,3020,3020,3020,0
|
|
20230825,182200,122649410,3020,3020,3020,3020,0
|
|
20230825,182100,122649410,3020,3020,3020,3020,0
|
|
20230825,182000,122649410,3020,3020,3020,3020,0
|
|
20230825,181900,122649410,3020,3020,3020,3020,0
|
|
20230825,181800,122649410,3020,3020,3020,3020,0
|
|
20230825,181700,122649410,3020,3020,3020,3020,0
|
|
20230825,181600,122649410,3020,3020,3020,3020,0
|
|
20230825,181500,122649410,3020,3020,3020,3020,0
|
|
20230825,181400,122649410,3020,3020,3020,3020,0
|
|
20230825,181300,122649410,3020,3020,3020,3020,0
|
|
20230825,181200,122649410,3020,3020,3020,3020,1423
|
|
20230825,181100,122649410,3020,3020,3020,3020,0
|
|
20230825,181000,122649410,3020,3020,3020,3020,0
|
|
20230825,180900,122649410,3020,3020,3020,3020,0
|
|
20230825,180800,122649410,3020,3020,3020,3020,0
|
|
20230825,180700,122649410,3020,3020,3020,3020,0
|
|
20230825,180600,122649410,3020,3020,3020,3020,0
|
|
20230825,180500,122649410,3020,3020,3020,3020,0
|
|
20230825,180400,122649410,3020,3020,3020,3020,0
|
|
20230825,180300,122649410,3020,3020,3020,3020,0
|
|
20230825,180200,122649410,3020,3020,3020,3020,0
|
|
20230825,180100,122649410,3020,3020,3020,3020,0
|
|
20230825,180000,122649410,3020,3020,3020,3020,0
|
|
20230825,175900,122649410,3020,3020,3020,3020,0
|
|
20230825,175800,122649410,3020,3020,3020,3020,0
|
|
20230825,175700,122649410,3020,3020,3020,3020,0
|
|
20230825,175600,122649410,3020,3020,3020,3020,0
|
|
20230825,175500,122649410,3020,3020,3020,3020,0
|
|
20230825,175400,122649410,3020,3020,3020,3020,0
|
|
20230825,175300,122649410,3020,3020,3020,3020,0
|
|
20230825,175200,122649410,3020,3020,3020,3020,0
|
|
20230825,175100,122649410,3020,3020,3020,3020,0
|
|
20230825,175000,122649410,3020,3020,3020,3020,0
|
|
20230825,174900,122649410,3020,3020,3020,3020,0
|
|
20230825,174800,122649410,3020,3020,3020,3020,0
|
|
20230825,174700,122649410,3020,3020,3020,3020,0
|
|
20230825,174600,122649410,3020,3020,3020,3020,0
|
|
20230825,174500,122649410,3020,3020,3020,3020,0
|
|
20230825,174400,122649410,3020,3020,3020,3020,0
|
|
20230825,174300,122649410,3020,3020,3020,3020,0
|
|
20230825,174200,122649410,3020,3020,3020,3020,1423
|
|
20230825,174100,122649410,3020,3020,3020,3020,0
|
|
20230825,174000,122649410,3020,3020,3020,3020,0
|
|
20230825,173900,122649410,3020,3020,3020,3020,0
|
|
20230825,173800,122649410,3020,3020,3020,3020,0
|
|
20230825,173700,122649410,3020,3020,3020,3020,0
|
|
20230825,173600,122649410,3020,3020,3020,3020,0
|
|
20230825,173500,122649410,3020,3020,3020,3020,0
|
|
20230825,173400,122649410,3020,3020,3020,3020,0
|
|
20230825,173300,122649410,3020,3020,3020,3020,0
|
|
20230825,173200,122649410,3020,3020,3020,3020,0
|
|
20230825,173100,122649410,3020,3020,3020,3020,0
|
|
20230825,173000,122649410,3020,3020,3020,3020,0
|
|
20230825,172900,122649410,3020,3020,3020,3020,0
|
|
20230825,172800,122649410,3020,3020,3020,3020,0
|
|
20230825,172700,122649410,3020,3020,3020,3020,0
|
|
20230825,172600,122649410,3020,3020,3020,3020,0
|
|
20230825,172500,122649410,3020,3020,3020,3020,0
|
|
20230825,172400,122649410,3020,3020,3020,3020,0
|
|
20230825,172300,122649410,3020,3020,3020,3020,0
|
|
20230825,172200,122649410,3020,3020,3020,3020,0
|
|
20230825,172100,122649410,3020,3020,3020,3020,0
|
|
20230825,172000,122649410,3020,3020,3020,3020,0
|
|
20230825,171900,122649410,3020,3020,3020,3020,0
|
|
20230825,171800,122649410,3020,3020,3020,3020,0
|
|
20230825,171700,122649410,3020,3020,3020,3020,0
|
|
20230825,171600,122649410,3020,3020,3020,3020,0
|
|
20230825,171500,122649410,3020,3020,3020,3020,0
|
|
20230825,171400,122649410,3020,3020,3020,3020,0
|
|
20230825,171300,122649410,3020,3020,3020,3020,0
|
|
20230825,171200,122649410,3020,3020,3020,3020,1423
|
|
20230825,171100,122649410,3020,3020,3020,3020,0
|
|
20230825,171000,122649410,3020,3020,3020,3020,0
|
|
20230825,170900,122649410,3020,3020,3020,3020,0
|
|
20230825,170800,122649410,3020,3020,3020,3020,0
|
|
20230825,170700,122649410,3020,3020,3020,3020,0
|
|
20230825,170600,122649410,3020,3020,3020,3020,0
|
|
20230825,170500,122649410,3020,3020,3020,3020,0
|
|
20230825,170400,122649410,3020,3020,3020,3020,0
|
|
20230825,170300,122649410,3020,3020,3020,3020,0
|
|
20230825,170200,122649410,3020,3020,3020,3020,0
|
|
20230825,170100,122649410,3020,3020,3020,3020,0
|
|
20230825,170000,122649410,3020,3020,3020,3020,0
|
|
20230825,165900,122649410,3020,3020,3020,3020,0
|
|
20230825,165800,122649410,3020,3020,3020,3020,0
|
|
20230825,165700,122649410,3020,3020,3020,3020,0
|
|
20230825,165600,122649410,3020,3020,3020,3020,0
|
|
20230825,165500,122649410,3020,3020,3020,3020,0
|
|
20230825,165400,122649410,3020,3020,3020,3020,0
|
|
20230825,165300,122649410,3020,3020,3020,3020,0
|
|
20230825,165200,122649410,3020,3020,3020,3020,0
|
|
20230825,165100,122649410,3020,3020,3020,3020,0
|
|
20230825,165000,122649410,3020,3020,3020,3020,0
|
|
20230825,164900,122649410,3020,3020,3020,3020,0
|
|
20230825,164800,122649410,3020,3020,3020,3020,0
|
|
20230825,164700,122649410,3020,3020,3020,3020,0
|
|
20230825,164600,122649410,3020,3020,3020,3020,0
|
|
20230825,164500,122649410,3020,3020,3020,3020,0
|
|
20230825,164400,122649410,3020,3020,3020,3020,0
|
|
20230825,164300,122649410,3020,3020,3020,3020,0
|
|
20230825,164200,122649410,3020,3020,3020,3020,1423
|
|
20230825,164100,122649410,3020,3020,3020,3020,0
|
|
20230825,164000,122649410,3020,3020,3020,3020,0
|
|
20230825,163900,122649410,3020,3020,3020,3020,0
|
|
20230825,163800,122649410,3020,3020,3020,3020,0
|
|
20230825,163700,122649410,3020,3020,3020,3020,0
|
|
20230825,163600,122649410,3020,3020,3020,3020,0
|
|
20230825,163500,122649410,3020,3020,3020,3020,0
|
|
20230825,163400,122649410,3020,3020,3020,3020,0
|
|
20230825,163300,122649410,3020,3020,3020,3020,0
|
|
20230825,163200,122649410,3020,3020,3020,3020,0
|
|
20230825,163100,122649410,3020,3020,3020,3020,0
|
|
20230825,163000,122649410,3020,3020,3020,3020,0
|
|
20230825,162900,122649410,3020,3020,3020,3020,0
|
|
20230825,162800,122649410,3020,3020,3020,3020,0
|
|
20230825,162700,122649410,3020,3020,3020,3020,0
|
|
20230825,162600,122649410,3020,3020,3020,3020,0
|
|
20230825,162500,122649410,3020,3020,3020,3020,0
|
|
20230825,162400,122649410,3020,3020,3020,3020,0
|
|
20230825,162300,122649410,3020,3020,3020,3020,0
|
|
20230825,162200,122649410,3020,3020,3020,3020,0
|
|
20230825,162100,122649410,3020,3020,3020,3020,0
|
|
20230825,162000,122649410,3020,3020,3020,3020,0
|
|
20230825,161900,122649410,3020,3020,3020,3020,0
|
|
20230825,161800,122649410,3020,3020,3020,3020,0
|
|
20230825,161700,122649410,3020,3020,3020,3020,0
|
|
20230825,161600,122649410,3020,3020,3020,3020,0
|
|
20230825,161500,122649410,3020,3020,3020,3020,0
|
|
20230825,161400,122649410,3020,3020,3020,3020,0
|
|
20230825,161300,122649410,3020,3020,3020,3020,0
|
|
20230825,161200,122649410,3020,3020,3020,3020,1423
|
|
20230825,161100,122649410,3020,3020,3020,3020,0
|
|
20230825,161000,122649410,3020,3020,3020,3020,0
|
|
20230825,160900,122649410,3020,3020,3020,3020,0
|
|
20230825,160800,122649410,3020,3020,3020,3020,0
|
|
20230825,160700,122649410,3020,3020,3020,3020,0
|
|
20230825,160600,122649410,3020,3020,3020,3020,0
|
|
20230825,160500,122649410,3020,3020,3020,3020,0
|
|
20230825,160400,122649410,3020,3020,3020,3020,0
|
|
20230825,160300,122649410,3020,3020,3020,3020,0
|
|
20230825,160200,122649410,3020,3020,3020,3020,0
|
|
20230825,160100,122649410,3020,3020,3020,3020,0
|
|
20230825,160000,122649410,3020,3020,3020,3020,0
|
|
20230825,155900,122649410,3020,3020,3020,3020,0
|
|
20230825,155800,122649410,3020,3020,3020,3020,0
|
|
20230825,155700,122649410,3020,3020,3020,3020,0
|
|
20230825,155600,122649410,3020,3020,3020,3020,0
|
|
20230825,155500,122649410,3020,3020,3020,3020,0
|
|
20230825,155400,122649410,3020,3020,3020,3020,0
|
|
20230825,155300,122649410,3020,3020,3020,3020,0
|
|
20230825,155200,122649410,3020,3020,3020,3020,0
|
|
20230825,155100,122649410,3020,3020,3020,3020,0
|
|
20230825,155000,122649410,3020,3020,3020,3020,0
|
|
20230825,154900,122649410,3020,3020,3020,3020,0
|
|
20230825,154800,122649410,3020,3020,3020,3020,0
|
|
20230825,154700,122649410,3020,3020,3020,3020,0
|
|
20230825,154600,122649410,3020,3020,3020,3020,0
|
|
20230825,154500,122649410,3020,3020,3020,3020,0
|
|
20230825,154400,122649410,3020,3020,3020,3020,0
|
|
20230825,154300,122649410,3020,3020,3020,3020,0
|
|
20230825,154200,122649410,3020,3020,3020,3020,1423
|
|
20230825,154100,122649410,3020,3020,3020,3020,0
|
|
20230825,154000,122649410,3020,3020,3020,3020,0
|
|
20230825,153900,122649410,3020,3020,3020,3020,0
|
|
20230825,153800,122649410,3020,3020,3020,3020,0
|
|
20230825,153700,122649410,3020,3020,3020,3020,0
|
|
20230825,153600,122649410,3020,3020,3020,3020,0
|
|
20230825,153500,122649410,3020,3020,3020,3020,0
|
|
20230825,153400,122649410,3020,3020,3020,3020,0
|
|
20230825,153300,122649410,3020,3020,3020,3020,0
|
|
20230825,153200,122649410,3020,3020,3020,3020,0
|
|
20230825,153100,122649410,3020,3020,3020,3020,0
|
|
20230825,153000,122649410,3020,3020,3020,3020,1423
|
|
20230825,152900,118351950,3025,3025,3025,3025,0
|
|
20230825,152800,118351950,3025,3025,3025,3025,0
|
|
20230825,152700,118351950,3025,3025,3025,3025,0
|
|
20230825,152600,118351950,3025,3025,3025,3025,0
|
|
20230825,152500,118351950,3025,3025,3025,3025,0
|
|
20230825,152400,118351950,3025,3025,3025,3025,0
|
|
20230825,152300,118351950,3025,3025,3025,3025,0
|
|
20230825,152200,118351950,3025,3025,3025,3025,0
|
|
20230825,152100,118351950,3025,3025,3025,3025,0
|
|
20230825,152000,118351950,3025,3025,3025,3025,0
|
|
20230825,151900,118351950,3025,3025,3025,3025,0
|
|
20230825,151800,118351950,3025,3025,3025,3025,77
|
|
20230825,151700,118119025,3025,3025,3025,3025,0
|
|
20230825,151600,118119025,3025,3020,3025,3020,315
|
|
20230825,151500,117167650,3025,3025,3025,3025,10
|
|
20230825,151400,117137400,3020,3020,3020,3020,0
|
|
20230825,151300,117137400,3020,3020,3020,3020,0
|
|
20230825,151200,117137400,3020,3020,3020,3020,0
|
|
20230825,151100,117137400,3020,3020,3020,3020,0
|
|
20230825,151000,117137400,3020,3020,3020,3020,0
|
|
20230825,150900,117137400,3020,3020,3020,3020,0
|
|
20230825,150800,117137400,3020,3020,3020,3020,0
|
|
20230825,150700,117137400,3020,3020,3020,3020,0
|
|
20230825,150600,117137400,3020,3020,3020,3020,0
|
|
20230825,150500,117137400,3020,3025,3025,3020,514
|
|
20230825,150400,115585070,3020,3020,3020,3020,1000
|
|
20230825,150300,112565070,3025,3025,3025,3025,0
|
|
20230825,150200,112565070,3025,3025,3025,3025,0
|
|
20230825,150100,112565070,3025,3025,3025,3025,0
|
|
20230825,150000,112565070,3025,3025,3025,3025,16
|
|
20230825,145900,112516670,3020,3020,3020,3020,0
|
|
20230825,145800,112516670,3020,3020,3020,3020,0
|
|
20230825,145700,112516670,3020,3020,3020,3020,495
|
|
20230825,145600,111021770,3030,3030,3030,3030,0
|
|
20230825,145500,111021770,3030,3030,3030,3030,0
|
|
20230825,145400,111021770,3030,3030,3030,3030,20
|
|
20230825,145300,110961170,3030,3030,3030,3030,5
|
|
20230825,145200,110946020,3020,3020,3020,3020,0
|
|
20230825,145100,110946020,3020,3020,3020,3020,41
|
|
20230825,145000,110822200,3020,3020,3020,3020,0
|
|
20230825,144900,110822200,3020,3020,3020,3020,0
|
|
20230825,144800,110822200,3020,3020,3020,3020,0
|
|
20230825,144700,110822200,3020,3020,3020,3020,2
|
|
20230825,144600,110816160,3030,3030,3030,3030,0
|
|
20230825,144500,110816160,3030,3030,3030,3030,0
|
|
20230825,144400,110816160,3030,3030,3030,3030,100
|
|
20230825,144300,110513160,3020,3020,3020,3020,0
|
|
20230825,144200,110513160,3020,3020,3020,3020,0
|
|
20230825,144100,110513160,3020,3020,3020,3020,0
|
|
20230825,144000,110513160,3020,3020,3020,3020,0
|
|
20230825,143900,110513160,3020,3020,3020,3020,1
|
|
20230825,143800,110510140,3030,3030,3030,3030,0
|
|
20230825,143700,110510140,3030,3030,3030,3030,0
|
|
20230825,143600,110510140,3030,3030,3030,3030,0
|
|
20230825,143500,110510140,3030,3030,3030,3030,0
|
|
20230825,143400,110510140,3030,3030,3030,3030,0
|
|
20230825,143300,110510140,3030,3030,3030,3030,8
|
|
20230825,143200,110485900,3030,3030,3030,3030,0
|
|
20230825,143100,110485900,3030,3020,3030,3020,4
|
|
20230825,143000,110473790,3030,3030,3030,3030,10
|
|
20230825,142900,110443490,3030,3030,3030,3030,1
|
|
20230825,142800,110440460,3030,3030,3030,3030,10
|
|
20230825,142700,110410160,3030,3030,3030,3030,0
|
|
20230825,142600,110410160,3030,3020,3030,3020,26
|
|
20230825,142500,110331630,3025,3025,3025,3025,0
|
|
20230825,142400,110331630,3025,3025,3025,3025,0
|
|
20230825,142300,110331630,3025,3025,3025,3025,0
|
|
20230825,142200,110331630,3025,3025,3025,3025,0
|
|
20230825,142100,110331630,3025,3025,3025,3025,66
|
|
20230825,142000,110131980,3025,3025,3025,3025,3
|
|
20230825,141900,110122905,3030,3030,3030,3030,0
|
|
20230825,141800,110122905,3030,3030,3030,3030,0
|
|
20230825,141700,110122905,3030,3030,3030,3030,0
|
|
20230825,141600,110122905,3030,3030,3030,3030,0
|
|
20230825,141500,110122905,3030,3030,3030,3030,0
|
|
20230825,141400,110122905,3030,3030,3030,3030,1
|
|
20230825,141300,110119875,3020,3020,3020,3020,15
|
|
20230825,141200,110074575,3030,3030,3030,3030,0
|
|
20230825,141100,110074575,3030,3030,3030,3030,0
|
|
20230825,141000,110074575,3030,3025,3030,3025,50
|
|
20230825,140900,109923320,3025,3025,3025,3025,1
|
|
20230825,140800,109920295,3020,3020,3020,3020,0
|
|
20230825,140700,109920295,3020,3020,3020,3020,0
|
|
20230825,140600,109920295,3020,3020,3020,3020,0
|
|
20230825,140500,109920295,3020,3020,3020,3020,297
|
|
20230825,140400,109023355,3025,3025,3025,3025,773
|
|
20230825,140300,106685030,3025,3025,3025,3025,11
|
|
20230825,140200,106651755,3025,3025,3025,3025,0
|
|
20230825,140100,106651755,3025,3025,3025,3025,300
|
|
20230825,140000,105744255,3025,3025,3025,3025,0
|
|
20230825,135900,105744255,3025,3025,3025,3025,0
|
|
20230825,135800,105744255,3025,3025,3025,3025,4
|
|
20230825,135700,105732155,3020,3020,3020,3020,0
|
|
20230825,135600,105732155,3020,3020,3020,3020,0
|
|
20230825,135500,105732155,3020,3020,3020,3020,0
|
|
20230825,135400,105732155,3020,3020,3020,3020,20
|
|
20230825,135300,105671755,3025,3025,3025,3025,1
|
|
20230825,135200,105668730,3025,3025,3025,3025,0
|
|
20230825,135100,105668730,3025,3025,3025,3025,0
|
|
20230825,135000,105668730,3025,3025,3025,3025,10
|
|
20230825,134900,105638480,3025,3025,3025,3025,16
|
|
20230825,134800,105590080,3030,3030,3030,3030,1
|
|
20230825,134700,105587050,3030,3030,3030,3030,0
|
|
20230825,134600,105587050,3030,3030,3030,3030,0
|
|
20230825,134500,105587050,3030,3030,3030,3030,10
|
|
20230825,134400,105556750,3025,3025,3025,3025,0
|
|
20230825,134300,105556750,3025,3025,3025,3025,0
|
|
20230825,134200,105556750,3025,3025,3025,3025,0
|
|
20230825,134100,105556750,3025,3025,3025,3025,0
|
|
20230825,134000,105556750,3025,3025,3025,3025,0
|
|
20230825,133900,105556750,3025,3025,3025,3025,0
|
|
20230825,133800,105556750,3025,3025,3025,3025,763
|
|
20230825,133700,103248675,3025,3025,3025,3025,0
|
|
20230825,133600,103248675,3025,3025,3025,3025,0
|
|
20230825,133500,103248675,3025,3025,3025,3025,0
|
|
20230825,133400,103248675,3025,3025,3025,3025,0
|
|
20230825,133300,103248675,3025,3020,3025,3020,414
|
|
20230825,133200,101996525,3020,3020,3020,3020,20
|
|
20230825,133100,101936125,3025,3025,3025,3025,0
|
|
20230825,133000,101936125,3025,3025,3025,3025,0
|
|
20230825,132900,101936125,3025,3025,3025,3025,0
|
|
20230825,132800,101936125,3025,3025,3025,3025,0
|
|
20230825,132700,101936125,3025,3025,3025,3025,0
|
|
20230825,132600,101936125,3025,3025,3025,3025,5
|
|
20230825,132500,101921000,3025,3025,3025,3025,0
|
|
20230825,132400,101921000,3025,3025,3025,3025,0
|
|
20230825,132300,101921000,3025,3025,3025,3025,0
|
|
20230825,132200,101921000,3025,3025,3025,3025,0
|
|
20230825,132100,101921000,3025,3025,3025,3025,0
|
|
20230825,132000,101921000,3025,3025,3025,3025,0
|
|
20230825,131900,101921000,3025,3020,3025,3020,189
|
|
20230825,131800,101349395,3020,3025,3025,3020,120
|
|
20230825,131700,100986895,3025,3025,3025,3025,0
|
|
20230825,131600,100986895,3025,3025,3025,3025,332
|
|
20230825,131500,99982595,3025,3025,3025,3025,0
|
|
20230825,131400,99982595,3025,3025,3025,3025,0
|
|
20230825,131300,99982595,3025,3025,3025,3025,0
|
|
20230825,131200,99982595,3025,3025,3025,3025,0
|
|
20230825,131100,99982595,3025,3025,3025,3025,0
|
|
20230825,131000,99982595,3025,3025,3025,3025,0
|
|
20230825,130900,99982595,3025,3025,3025,3025,0
|
|
20230825,130800,99982595,3025,3025,3025,3025,0
|
|
20230825,130700,99982595,3025,3025,3025,3025,0
|
|
20230825,130600,99982595,3025,3025,3025,3025,0
|
|
20230825,130500,99982595,3025,3025,3025,3025,1
|
|
20230825,130400,99979570,3025,3025,3025,3025,0
|
|
20230825,130300,99979570,3025,3025,3025,3025,2
|
|
20230825,130200,99973520,3025,3025,3025,3025,0
|
|
20230825,130100,99973520,3025,3025,3025,3025,10
|
|
20230825,130000,99943270,3025,3025,3025,3025,0
|
|
20230825,125900,99943270,3025,3025,3025,3025,12
|
|
20230825,125800,99906970,3025,3025,3025,3025,0
|
|
20230825,125700,99906970,3025,3025,3025,3025,0
|
|
20230825,125600,99906970,3025,3025,3025,3025,0
|
|
20230825,125500,99906970,3025,3025,3025,3025,0
|
|
20230825,125400,99906970,3025,3025,3025,3025,0
|
|
20230825,125300,99906970,3025,3015,3025,3015,505
|
|
20230825,125200,98384355,3025,3025,3025,3025,0
|
|
20230825,125100,98384355,3025,3025,3025,3025,2
|
|
20230825,125000,98378305,3015,3020,3020,3015,362
|
|
20230825,124900,97285875,3025,3025,3025,3025,0
|
|
20230825,124800,97285875,3025,3025,3025,3025,0
|
|
20230825,124700,97285875,3025,3025,3025,3025,0
|
|
20230825,124600,97285875,3025,3025,3025,3025,1
|
|
20230825,124500,97282850,3020,3020,3020,3020,595
|
|
20230825,124400,95485950,3030,3030,3030,3030,0
|
|
20230825,124300,95485950,3030,3030,3030,3030,0
|
|
20230825,124200,95485950,3030,3030,3030,3030,0
|
|
20230825,124100,95485950,3030,3030,3030,3030,0
|
|
20230825,124000,95485950,3030,3030,3030,3030,0
|
|
20230825,123900,95485950,3030,3030,3030,3030,0
|
|
20230825,123800,95485950,3030,3030,3030,3030,10
|
|
20230825,123700,95455650,3025,3025,3025,3025,0
|
|
20230825,123600,95455650,3025,3025,3025,3025,0
|
|
20230825,123500,95455650,3025,3025,3025,3025,4
|
|
20230825,123400,95443550,3030,3030,3030,3030,0
|
|
20230825,123300,95443550,3030,3030,3030,3030,36
|
|
20230825,123200,95334470,3030,3030,3030,3030,0
|
|
20230825,123100,95334470,3030,3030,3030,3030,0
|
|
20230825,123000,95334470,3030,3030,3030,3030,2
|
|
20230825,122900,95328410,3030,3030,3030,3030,3
|
|
20230825,122800,95319320,3030,3030,3030,3030,0
|
|
20230825,122700,95319320,3030,3030,3030,3030,0
|
|
20230825,122600,95319320,3030,3030,3030,3030,0
|
|
20230825,122500,95319320,3030,3030,3030,3030,5
|
|
20230825,122400,95304170,3030,3030,3030,3030,4
|
|
20230825,122300,95292050,3020,3020,3020,3020,0
|
|
20230825,122200,95292050,3020,3020,3020,3020,0
|
|
20230825,122100,95292050,3020,3020,3020,3020,0
|
|
20230825,122000,95292050,3020,3020,3020,3020,11
|
|
20230825,121900,95258830,3030,3030,3030,3030,0
|
|
20230825,121800,95258830,3030,3030,3030,3030,0
|
|
20230825,121700,95258830,3030,3030,3030,3030,0
|
|
20230825,121600,95258830,3030,3030,3030,3030,0
|
|
20230825,121500,95258830,3030,3030,3030,3030,4
|
|
20230825,121400,95246710,3030,3030,3030,3030,2
|
|
20230825,121300,95240650,3035,3035,3035,3035,100
|
|
20230825,121200,94937150,3035,3035,3035,3035,0
|
|
20230825,121100,94937150,3035,3030,3035,3030,22
|
|
20230825,121000,94870485,3020,3020,3020,3020,0
|
|
20230825,120900,94870485,3020,3020,3020,3020,2
|
|
20230825,120800,94864445,3015,3015,3015,3015,0
|
|
20230825,120700,94864445,3015,3015,3015,3015,0
|
|
20230825,120600,94864445,3015,3015,3015,3015,0
|
|
20230825,120500,94864445,3015,3015,3015,3015,10
|
|
20230825,120400,94834295,3035,3035,3035,3035,0
|
|
20230825,120300,94834295,3035,3035,3035,3035,0
|
|
20230825,120200,94834295,3035,3035,3035,3035,0
|
|
20230825,120100,94834295,3035,3035,3035,3035,0
|
|
20230825,120000,94834295,3035,3035,3035,3035,0
|
|
20230825,115900,94834295,3035,3035,3035,3035,1
|
|
20230825,115800,94831260,3015,3015,3015,3015,0
|
|
20230825,115700,94831260,3015,3015,3015,3015,0
|
|
20230825,115600,94831260,3015,3015,3015,3015,0
|
|
20230825,115500,94831260,3015,3015,3015,3015,0
|
|
20230825,115400,94831260,3015,3015,3015,3015,0
|
|
20230825,115300,94831260,3015,3015,3015,3015,0
|
|
20230825,115200,94831260,3015,3015,3015,3015,0
|
|
20230825,115100,94831260,3015,3015,3015,3015,0
|
|
20230825,115000,94831260,3015,3015,3015,3015,157
|
|
20230825,114900,94357905,3035,3035,3035,3035,0
|
|
20230825,114800,94357905,3035,3035,3035,3035,0
|
|
20230825,114700,94357905,3035,3035,3035,3035,0
|
|
20230825,114600,94357905,3035,3035,3035,3035,0
|
|
20230825,114500,94357905,3035,3035,3035,3035,0
|
|
20230825,114400,94357905,3035,3035,3035,3035,0
|
|
20230825,114300,94357905,3035,3035,3035,3035,0
|
|
20230825,114200,94357905,3035,3035,3035,3035,5
|
|
20230825,114100,94342730,3035,3035,3035,3035,0
|
|
20230825,114000,94342730,3035,3035,3035,3035,0
|
|
20230825,113900,94342730,3035,3020,3035,3020,179
|
|
20230825,113800,93800800,3020,3020,3020,3015,2188
|
|
20230825,113700,87199425,3035,3035,3035,3035,0
|
|
20230825,113600,87199425,3035,3035,3035,3035,0
|
|
20230825,113500,87199425,3035,3035,3035,3035,0
|
|
20230825,113400,87199425,3035,3035,3035,3035,243
|
|
20230825,113300,86461920,3035,3035,3035,3035,0
|
|
20230825,113200,86461920,3035,3035,3035,3035,1
|
|
20230825,113100,86458885,3020,3025,3025,3020,61
|
|
20230825,113000,86274615,3035,3035,3035,3035,0
|
|
20230825,112900,86274615,3035,3035,3035,3035,0
|
|
20230825,112800,86274615,3035,3035,3035,3035,0
|
|
20230825,112700,86274615,3035,3035,3035,3035,1
|
|
20230825,112600,86271580,3035,3035,3035,3035,100
|
|
20230825,112500,85968080,3035,3035,3035,3035,1
|
|
20230825,112400,85965045,3035,3035,3035,3035,0
|
|
20230825,112300,85965045,3035,3035,3035,3035,0
|
|
20230825,112200,85965045,3035,3035,3035,3035,0
|
|
20230825,112100,85965045,3035,3030,3035,3030,14
|
|
20230825,112000,85922620,3035,3035,3035,3035,0
|
|
20230825,111900,85922620,3035,3035,3035,3035,14
|
|
20230825,111800,85880130,3040,3040,3040,3040,0
|
|
20230825,111700,85880130,3040,3040,3040,3040,0
|
|
20230825,111600,85880130,3040,3040,3040,3040,0
|
|
20230825,111500,85880130,3040,3040,3040,3040,0
|
|
20230825,111400,85880130,3040,3040,3040,3040,0
|
|
20230825,111300,85880130,3040,3040,3040,3040,0
|
|
20230825,111200,85880130,3040,3040,3040,3040,0
|
|
20230825,111100,85880130,3040,3035,3040,3035,750
|
|
20230825,111000,83600180,3040,3040,3040,3040,0
|
|
20230825,110900,83600180,3040,3040,3040,3040,2
|
|
20230825,110800,83594100,3040,3030,3040,3030,149
|
|
20230825,110700,83141615,3030,3030,3030,3030,0
|
|
20230825,110600,83141615,3030,3030,3030,3030,1
|
|
20230825,110500,83138585,3015,3015,3015,3015,0
|
|
20230825,110400,83138585,3015,3015,3015,3015,1
|
|
20230825,110300,83135570,3030,3025,3030,3025,1800
|
|
20230825,110200,77685030,3025,3025,3025,3025,0
|
|
20230825,110100,77685030,3025,3025,3025,3025,0
|
|
20230825,110000,77685030,3025,3025,3025,3025,0
|
|
20230825,105900,77685030,3025,3025,3025,3025,0
|
|
20230825,105800,77685030,3025,3025,3025,3025,0
|
|
20230825,105700,77685030,3025,3025,3025,3025,0
|
|
20230825,105600,77685030,3025,3025,3025,3025,5
|
|
20230825,105500,77669905,3025,3025,3025,3025,10
|
|
20230825,105400,77639655,3010,3010,3010,3010,0
|
|
20230825,105300,77639655,3010,3010,3010,3010,0
|
|
20230825,105200,77639655,3010,3010,3010,3010,100
|
|
20230825,105100,77338655,3010,3010,3010,3010,100
|
|
20230825,105000,77037655,3010,3010,3010,3010,0
|
|
20230825,104900,77037655,3010,3010,3010,3010,0
|
|
20230825,104800,77037655,3010,3010,3010,3010,0
|
|
20230825,104700,77037655,3010,3010,3010,3010,0
|
|
20230825,104600,77037655,3010,3015,3015,3010,444
|
|
20230825,104500,75700875,3015,3015,3015,3015,99
|
|
20230825,104400,75402390,3025,3025,3025,3025,0
|
|
20230825,104300,75402390,3025,3025,3025,3025,0
|
|
20230825,104200,75402390,3025,3025,3025,3025,0
|
|
20230825,104100,75402390,3025,3025,3025,3025,0
|
|
20230825,104000,75402390,3025,3025,3025,3025,1
|
|
20230825,103900,75399365,3015,3015,3015,3015,0
|
|
20230825,103800,75399365,3015,3015,3015,3015,1
|
|
20230825,103700,75396350,3025,3025,3030,3025,1236
|
|
20230825,103600,71651970,3030,3025,3030,3025,11
|
|
20230825,103500,71618690,3015,3015,3030,3015,1036
|
|
20230825,103400,68493610,3010,3030,3030,3010,1243
|
|
20230825,103300,64749555,3030,3030,3030,3030,0
|
|
20230825,103200,64749555,3030,3025,3030,3025,1000
|
|
20230825,103100,61720045,3025,3020,3025,3020,95
|
|
20230825,103000,61433140,3020,3020,3020,3020,0
|
|
20230825,102900,61433140,3020,3020,3020,3020,0
|
|
20230825,102800,61433140,3020,3020,3020,3020,0
|
|
20230825,102700,61433140,3020,3020,3020,3020,2
|
|
20230825,102600,61427100,3020,3020,3020,3020,92
|
|
20230825,102500,61149260,3020,3020,3020,3020,208
|
|
20230825,102400,60521100,3020,3020,3020,3020,0
|
|
20230825,102300,60521100,3020,3020,3020,3020,0
|
|
20230825,102200,60521100,3020,3020,3020,3020,0
|
|
20230825,102100,60521100,3020,3020,3020,3020,0
|
|
20230825,102000,60521100,3020,3020,3020,3020,0
|
|
20230825,101900,60521100,3020,3020,3020,3020,52
|
|
20230825,101800,60364060,3020,3020,3020,3020,0
|
|
20230825,101700,60364060,3020,3025,3040,3020,1050
|
|
20230825,101600,57189765,3025,3025,3025,3025,0
|
|
20230825,101500,57189765,3025,3025,3025,3025,0
|
|
20230825,101400,57189765,3025,3025,3025,3025,0
|
|
20230825,101300,57189765,3025,3025,3025,3025,0
|
|
20230825,101200,57189765,3025,3025,3025,3025,0
|
|
20230825,101100,57189765,3025,3025,3025,3025,0
|
|
20230825,101000,57189765,3025,3025,3025,3025,0
|
|
20230825,100900,57189765,3025,3025,3025,3025,0
|
|
20230825,100800,57189765,3025,3025,3025,3025,3
|
|
20230825,100700,57180690,3025,3025,3025,3025,0
|
|
20230825,100600,57180690,3025,3025,3025,3025,1
|
|
20230825,100500,57177665,3020,3020,3020,3020,20
|
|
20230825,100400,57117265,3020,3020,3020,3020,0
|
|
20230825,100300,57117265,3020,3020,3020,3020,0
|
|
20230825,100200,57117265,3020,3020,3020,3020,0
|
|
20230825,100100,57117265,3020,3020,3020,3020,21
|
|
20230825,100000,57053845,3020,3020,3020,3020,0
|
|
20230825,095900,57053845,3020,3020,3020,3020,0
|
|
20230825,095800,57053845,3020,3020,3020,3020,2011
|
|
20230825,095700,50980625,3015,3015,3015,3015,3201
|
|
20230825,095600,41329610,3010,3010,3010,3010,1
|
|
20230825,095500,41326600,3010,3010,3010,3010,0
|
|
20230825,095400,41326600,3010,3010,3010,3010,0
|
|
20230825,095300,41326600,3010,3010,3010,3010,1282
|
|
20230825,095200,37467780,3010,3010,3010,3010,237
|
|
20230825,095100,36754410,3005,3005,3005,3005,0
|
|
20230825,095000,36754410,3005,3005,3005,3005,182
|
|
20230825,094900,36207500,3005,3005,3005,3005,0
|
|
20230825,094800,36207500,3005,3005,3005,3005,0
|
|
20230825,094700,36207500,3005,3005,3010,3005,1288
|
|
20230825,094600,32331945,3010,3010,3010,3010,0
|
|
20230825,094500,32331945,3010,3010,3010,3010,165
|
|
20230825,094400,31835295,3015,3015,3015,3015,0
|
|
20230825,094300,31835295,3015,3015,3015,3015,0
|
|
20230825,094200,31835295,3015,3015,3015,3015,0
|
|
20230825,094100,31835295,3015,3015,3015,3015,0
|
|
20230825,094000,31835295,3015,3015,3015,3015,0
|
|
20230825,093900,31835295,3015,3015,3015,3015,0
|
|
20230825,093800,31835295,3015,3015,3015,3015,0
|
|
20230825,093700,31835295,3015,3015,3015,3015,1
|
|
20230825,093600,31832280,3015,3015,3015,3015,1
|
|
20230825,093500,31829265,3015,3015,3015,3015,0
|
|
20230825,093400,31829265,3015,3015,3015,3015,1
|
|
20230825,093300,31826250,3015,3015,3015,3015,0
|
|
20230825,093200,31826250,3015,3000,3015,3000,1584
|
|
20230825,093100,27058605,3010,3000,3010,3000,22
|
|
20230825,093000,26992585,3000,3000,3000,3000,20
|
|
20230825,092900,26932585,3010,3000,3010,3000,212
|
|
20230825,092800,26296575,3010,3010,3010,3010,3
|
|
20230825,092700,26287545,3010,3010,3010,3010,0
|
|
20230825,092600,26287545,3010,3010,3010,3010,246
|
|
20230825,092500,25547085,3010,3010,3010,3010,357
|
|
20230825,092400,24472515,2995,3005,3005,2995,3920
|
|
20230825,092300,12712655,3005,3010,3010,3005,279
|
|
20230825,092200,11873365,3010,3005,3010,3005,1622
|
|
20230825,092100,6999245,3010,3010,3010,3010,2
|
|
20230825,092000,6993225,3010,3010,3010,3010,1
|
|
20230825,091900,6990215,3010,3010,3010,3010,0
|
|
20230825,091800,6990215,3010,3000,3010,3000,638
|
|
20230825,091700,5072505,3005,3005,3005,3005,232
|
|
20230825,091600,4375345,3010,3010,3010,3010,79
|
|
20230825,091500,4137555,3020,3020,3020,3020,49
|
|
20230825,091400,3989575,3020,3020,3020,3020,0
|
|
20230825,091300,3989575,3020,3020,3020,3020,0
|
|
20230825,091200,3989575,3020,3020,3020,3020,0
|
|
20230825,091100,3989575,3020,3020,3020,3020,0
|
|
20230825,091000,3989575,3020,3020,3020,3020,0
|
|
20230825,090900,3989575,3020,3020,3020,3020,0
|
|
20230825,090800,3989575,3020,3020,3020,3020,0
|
|
20230825,090700,3989575,3020,3020,3020,3020,0
|
|
20230825,090600,3989575,3020,3020,3020,3020,6
|
|
20230825,090500,3971455,3020,3020,3020,3020,0
|
|
20230825,090400,3971455,3020,3020,3020,3020,0
|
|
20230825,090300,3971455,3020,3015,3020,3015,450
|
|
20230825,090200,2613555,3020,3020,3020,3020,0
|
|
20230825,090100,2613555,3020,3020,3020,3020,7
|
|
20230825,090000,2592415,3020,3025,3025,3020,857
|