658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195500,269986895,4025,4025,4025,4025,538
|
|
20230825,195400,269986895,4025,4025,4025,4025,0
|
|
20230825,195300,269986895,4025,4025,4025,4025,0
|
|
20230825,195200,269986895,4025,4025,4025,4025,0
|
|
20230825,195100,269986895,4025,4025,4025,4025,0
|
|
20230825,195000,269986895,4025,4025,4025,4025,0
|
|
20230825,194900,269986895,4025,4025,4025,4025,0
|
|
20230825,194800,269986895,4025,4025,4025,4025,0
|
|
20230825,194700,269986895,4025,4025,4025,4025,0
|
|
20230825,194600,269986895,4025,4025,4025,4025,0
|
|
20230825,194500,269986895,4025,4025,4025,4025,0
|
|
20230825,194400,269986895,4025,4025,4025,4025,0
|
|
20230825,194300,269986895,4025,4025,4025,4025,0
|
|
20230825,194200,269986895,4025,4025,4025,4025,0
|
|
20230825,194100,269986895,4025,4025,4025,4025,0
|
|
20230825,194000,269986895,4025,4025,4025,4025,0
|
|
20230825,193900,269986895,4025,4025,4025,4025,0
|
|
20230825,193800,269986895,4025,4025,4025,4025,0
|
|
20230825,193700,269986895,4025,4025,4025,4025,0
|
|
20230825,193600,269986895,4025,4025,4025,4025,0
|
|
20230825,193500,269986895,4025,4025,4025,4025,0
|
|
20230825,193400,269986895,4025,4025,4025,4025,0
|
|
20230825,193300,269986895,4025,4025,4025,4025,0
|
|
20230825,193200,269986895,4025,4025,4025,4025,0
|
|
20230825,193100,269986895,4025,4025,4025,4025,0
|
|
20230825,193000,269986895,4025,4025,4025,4025,0
|
|
20230825,192900,269986895,4025,4025,4025,4025,0
|
|
20230825,192800,269986895,4025,4025,4025,4025,0
|
|
20230825,192700,269986895,4025,4025,4025,4025,0
|
|
20230825,192600,269986895,4025,4025,4025,4025,0
|
|
20230825,192500,269986895,4025,4025,4025,4025,538
|
|
20230825,192400,269986895,4025,4025,4025,4025,0
|
|
20230825,192300,269986895,4025,4025,4025,4025,0
|
|
20230825,192200,269986895,4025,4025,4025,4025,0
|
|
20230825,192100,269986895,4025,4025,4025,4025,0
|
|
20230825,192000,269986895,4025,4025,4025,4025,0
|
|
20230825,191900,269986895,4025,4025,4025,4025,0
|
|
20230825,191800,269986895,4025,4025,4025,4025,0
|
|
20230825,191700,269986895,4025,4025,4025,4025,0
|
|
20230825,191600,269986895,4025,4025,4025,4025,0
|
|
20230825,191500,269986895,4025,4025,4025,4025,0
|
|
20230825,191400,269986895,4025,4025,4025,4025,0
|
|
20230825,191300,269986895,4025,4025,4025,4025,0
|
|
20230825,191200,269986895,4025,4025,4025,4025,0
|
|
20230825,191100,269986895,4025,4025,4025,4025,0
|
|
20230825,191000,269986895,4025,4025,4025,4025,0
|
|
20230825,190900,269986895,4025,4025,4025,4025,0
|
|
20230825,190800,269986895,4025,4025,4025,4025,0
|
|
20230825,190700,269986895,4025,4025,4025,4025,0
|
|
20230825,190600,269986895,4025,4025,4025,4025,0
|
|
20230825,190500,269986895,4025,4025,4025,4025,0
|
|
20230825,190400,269986895,4025,4025,4025,4025,0
|
|
20230825,190300,269986895,4025,4025,4025,4025,0
|
|
20230825,190200,269986895,4025,4025,4025,4025,0
|
|
20230825,190100,269986895,4025,4025,4025,4025,0
|
|
20230825,190000,269986895,4025,4025,4025,4025,0
|
|
20230825,185900,269986895,4025,4025,4025,4025,0
|
|
20230825,185800,269986895,4025,4025,4025,4025,0
|
|
20230825,185700,269986895,4025,4025,4025,4025,0
|
|
20230825,185600,269986895,4025,4025,4025,4025,0
|
|
20230825,185500,269986895,4025,4025,4025,4025,538
|
|
20230825,185400,269986895,4025,4025,4025,4025,0
|
|
20230825,185300,269986895,4025,4025,4025,4025,0
|
|
20230825,185200,269986895,4025,4025,4025,4025,0
|
|
20230825,185100,269986895,4025,4025,4025,4025,0
|
|
20230825,185000,269986895,4025,4025,4025,4025,0
|
|
20230825,184900,269986895,4025,4025,4025,4025,0
|
|
20230825,184800,269986895,4025,4025,4025,4025,0
|
|
20230825,184700,269986895,4025,4025,4025,4025,0
|
|
20230825,184600,269986895,4025,4025,4025,4025,0
|
|
20230825,184500,269986895,4025,4025,4025,4025,0
|
|
20230825,184400,269986895,4025,4025,4025,4025,0
|
|
20230825,184300,269986895,4025,4025,4025,4025,0
|
|
20230825,184200,269986895,4025,4025,4025,4025,0
|
|
20230825,184100,269986895,4025,4025,4025,4025,0
|
|
20230825,184000,269986895,4025,4025,4025,4025,0
|
|
20230825,183900,269986895,4025,4025,4025,4025,0
|
|
20230825,183800,269986895,4025,4025,4025,4025,0
|
|
20230825,183700,269986895,4025,4025,4025,4025,0
|
|
20230825,183600,269986895,4025,4025,4025,4025,0
|
|
20230825,183500,269986895,4025,4025,4025,4025,0
|
|
20230825,183400,269986895,4025,4025,4025,4025,0
|
|
20230825,183300,269986895,4025,4025,4025,4025,0
|
|
20230825,183200,269986895,4025,4025,4025,4025,0
|
|
20230825,183100,269986895,4025,4025,4025,4025,0
|
|
20230825,183000,269986895,4025,4025,4025,4025,0
|
|
20230825,182900,269986895,4025,4025,4025,4025,0
|
|
20230825,182800,269986895,4025,4025,4025,4025,0
|
|
20230825,182700,269986895,4025,4025,4025,4025,0
|
|
20230825,182600,269986895,4025,4025,4025,4025,0
|
|
20230825,182500,269986895,4025,4025,4025,4025,538
|
|
20230825,182400,269986895,4025,4025,4025,4025,0
|
|
20230825,182300,269986895,4025,4025,4025,4025,0
|
|
20230825,182200,269986895,4025,4025,4025,4025,0
|
|
20230825,182100,269986895,4025,4025,4025,4025,0
|
|
20230825,182000,269986895,4025,4025,4025,4025,0
|
|
20230825,181900,269986895,4025,4025,4025,4025,0
|
|
20230825,181800,269986895,4025,4025,4025,4025,0
|
|
20230825,181700,269986895,4025,4025,4025,4025,0
|
|
20230825,181600,269986895,4025,4025,4025,4025,0
|
|
20230825,181500,269986895,4025,4025,4025,4025,0
|
|
20230825,181400,269986895,4025,4025,4025,4025,0
|
|
20230825,181300,269986895,4025,4025,4025,4025,0
|
|
20230825,181200,269986895,4025,4025,4025,4025,0
|
|
20230825,181100,269986895,4025,4025,4025,4025,0
|
|
20230825,181000,269986895,4025,4025,4025,4025,0
|
|
20230825,180900,269986895,4025,4025,4025,4025,0
|
|
20230825,180800,269986895,4025,4025,4025,4025,0
|
|
20230825,180700,269986895,4025,4025,4025,4025,0
|
|
20230825,180600,269986895,4025,4025,4025,4025,0
|
|
20230825,180500,269986895,4025,4025,4025,4025,0
|
|
20230825,180400,269986895,4025,4025,4025,4025,0
|
|
20230825,180300,269986895,4025,4025,4025,4025,0
|
|
20230825,180200,269986895,4025,4025,4025,4025,0
|
|
20230825,180100,269986895,4025,4025,4025,4025,0
|
|
20230825,180000,269986895,4025,4025,4025,4025,0
|
|
20230825,175900,269986895,4025,4025,4025,4025,0
|
|
20230825,175800,269986895,4025,4025,4025,4025,0
|
|
20230825,175700,269986895,4025,4025,4025,4025,0
|
|
20230825,175600,269986895,4025,4025,4025,4025,0
|
|
20230825,175500,269986895,4025,4025,4025,4025,538
|
|
20230825,175400,269986895,4025,4025,4025,4025,0
|
|
20230825,175300,269986895,4025,4025,4025,4025,0
|
|
20230825,175200,269986895,4025,4025,4025,4025,0
|
|
20230825,175100,269986895,4025,4025,4025,4025,0
|
|
20230825,175000,269986895,4025,4025,4025,4025,0
|
|
20230825,174900,269986895,4025,4025,4025,4025,0
|
|
20230825,174800,269986895,4025,4025,4025,4025,0
|
|
20230825,174700,269986895,4025,4025,4025,4025,0
|
|
20230825,174600,269986895,4025,4025,4025,4025,0
|
|
20230825,174500,269986895,4025,4025,4025,4025,0
|
|
20230825,174400,269986895,4025,4025,4025,4025,0
|
|
20230825,174300,269986895,4025,4025,4025,4025,0
|
|
20230825,174200,269986895,4025,4025,4025,4025,0
|
|
20230825,174100,269986895,4025,4025,4025,4025,0
|
|
20230825,174000,269986895,4025,4025,4025,4025,0
|
|
20230825,173900,269986895,4025,4025,4025,4025,0
|
|
20230825,173800,269986895,4025,4025,4025,4025,0
|
|
20230825,173700,269986895,4025,4025,4025,4025,0
|
|
20230825,173600,269986895,4025,4025,4025,4025,0
|
|
20230825,173500,269986895,4025,4025,4025,4025,0
|
|
20230825,173400,269986895,4025,4025,4025,4025,0
|
|
20230825,173300,269986895,4025,4025,4025,4025,0
|
|
20230825,173200,269986895,4025,4025,4025,4025,0
|
|
20230825,173100,269986895,4025,4025,4025,4025,0
|
|
20230825,173000,269986895,4025,4025,4025,4025,0
|
|
20230825,172900,269986895,4025,4025,4025,4025,0
|
|
20230825,172800,269986895,4025,4025,4025,4025,0
|
|
20230825,172700,269986895,4025,4025,4025,4025,0
|
|
20230825,172600,269986895,4025,4025,4025,4025,0
|
|
20230825,172500,269986895,4025,4025,4025,4025,538
|
|
20230825,172400,269986895,4025,4025,4025,4025,0
|
|
20230825,172300,269986895,4025,4025,4025,4025,0
|
|
20230825,172200,269986895,4025,4025,4025,4025,0
|
|
20230825,172100,269986895,4025,4025,4025,4025,0
|
|
20230825,172000,269986895,4025,4025,4025,4025,0
|
|
20230825,171900,269986895,4025,4025,4025,4025,0
|
|
20230825,171800,269986895,4025,4025,4025,4025,0
|
|
20230825,171700,269986895,4025,4025,4025,4025,0
|
|
20230825,171600,269986895,4025,4025,4025,4025,0
|
|
20230825,171500,269986895,4025,4025,4025,4025,0
|
|
20230825,171400,269986895,4025,4025,4025,4025,0
|
|
20230825,171300,269986895,4025,4025,4025,4025,0
|
|
20230825,171200,269986895,4025,4025,4025,4025,0
|
|
20230825,171100,269986895,4025,4025,4025,4025,0
|
|
20230825,171000,269986895,4025,4025,4025,4025,0
|
|
20230825,170900,269986895,4025,4025,4025,4025,0
|
|
20230825,170800,269986895,4025,4025,4025,4025,0
|
|
20230825,170700,269986895,4025,4025,4025,4025,0
|
|
20230825,170600,269986895,4025,4025,4025,4025,0
|
|
20230825,170500,269986895,4025,4025,4025,4025,0
|
|
20230825,170400,269986895,4025,4025,4025,4025,0
|
|
20230825,170300,269986895,4025,4025,4025,4025,0
|
|
20230825,170200,269986895,4025,4025,4025,4025,0
|
|
20230825,170100,269986895,4025,4025,4025,4025,0
|
|
20230825,170000,269986895,4025,4025,4025,4025,0
|
|
20230825,165900,269986895,4025,4025,4025,4025,0
|
|
20230825,165800,269986895,4025,4025,4025,4025,0
|
|
20230825,165700,269986895,4025,4025,4025,4025,0
|
|
20230825,165600,269986895,4025,4025,4025,4025,0
|
|
20230825,165500,269986895,4025,4025,4025,4025,538
|
|
20230825,165400,269986895,4025,4025,4025,4025,0
|
|
20230825,165300,269986895,4025,4025,4025,4025,0
|
|
20230825,165200,269986895,4025,4025,4025,4025,0
|
|
20230825,165100,269986895,4025,4025,4025,4025,0
|
|
20230825,165000,269986895,4025,4025,4025,4025,0
|
|
20230825,164900,269986895,4025,4025,4025,4025,0
|
|
20230825,164800,269986895,4025,4025,4025,4025,0
|
|
20230825,164700,269986895,4025,4025,4025,4025,0
|
|
20230825,164600,269986895,4025,4025,4025,4025,0
|
|
20230825,164500,269986895,4025,4025,4025,4025,0
|
|
20230825,164400,269986895,4025,4025,4025,4025,0
|
|
20230825,164300,269986895,4025,4025,4025,4025,0
|
|
20230825,164200,269986895,4025,4025,4025,4025,0
|
|
20230825,164100,269986895,4025,4025,4025,4025,0
|
|
20230825,164000,269986895,4025,4025,4025,4025,0
|
|
20230825,163900,269986895,4025,4025,4025,4025,0
|
|
20230825,163800,269986895,4025,4025,4025,4025,0
|
|
20230825,163700,269986895,4025,4025,4025,4025,0
|
|
20230825,163600,269986895,4025,4025,4025,4025,0
|
|
20230825,163500,269986895,4025,4025,4025,4025,0
|
|
20230825,163400,269986895,4025,4025,4025,4025,0
|
|
20230825,163300,269986895,4025,4025,4025,4025,0
|
|
20230825,163200,269986895,4025,4025,4025,4025,0
|
|
20230825,163100,269986895,4025,4025,4025,4025,0
|
|
20230825,163000,269986895,4025,4025,4025,4025,0
|
|
20230825,162900,269986895,4025,4025,4025,4025,0
|
|
20230825,162800,269986895,4025,4025,4025,4025,0
|
|
20230825,162700,269986895,4025,4025,4025,4025,0
|
|
20230825,162600,269986895,4025,4025,4025,4025,0
|
|
20230825,162500,269986895,4025,4025,4025,4025,538
|
|
20230825,162400,269986895,4025,4025,4025,4025,0
|
|
20230825,162300,269986895,4025,4025,4025,4025,0
|
|
20230825,162200,269986895,4025,4025,4025,4025,0
|
|
20230825,162100,269986895,4025,4025,4025,4025,0
|
|
20230825,162000,269986895,4025,4025,4025,4025,0
|
|
20230825,161900,269986895,4025,4025,4025,4025,0
|
|
20230825,161800,269986895,4025,4025,4025,4025,0
|
|
20230825,161700,269986895,4025,4025,4025,4025,0
|
|
20230825,161600,269986895,4025,4025,4025,4025,0
|
|
20230825,161500,269986895,4025,4025,4025,4025,0
|
|
20230825,161400,269986895,4025,4025,4025,4025,0
|
|
20230825,161300,269986895,4025,4025,4025,4025,0
|
|
20230825,161200,269986895,4025,4025,4025,4025,0
|
|
20230825,161100,269986895,4025,4025,4025,4025,0
|
|
20230825,161000,269986895,4025,4025,4025,4025,0
|
|
20230825,160900,269986895,4025,4025,4025,4025,0
|
|
20230825,160800,269986895,4025,4025,4025,4025,0
|
|
20230825,160700,269986895,4025,4025,4025,4025,0
|
|
20230825,160600,269986895,4025,4025,4025,4025,0
|
|
20230825,160500,269986895,4025,4025,4025,4025,0
|
|
20230825,160400,269986895,4025,4025,4025,4025,0
|
|
20230825,160300,269986895,4025,4025,4025,4025,0
|
|
20230825,160200,269986895,4025,4025,4025,4025,0
|
|
20230825,160100,269986895,4025,4025,4025,4025,0
|
|
20230825,160000,269986895,4025,4025,4025,4025,0
|
|
20230825,155900,269986895,4025,4025,4025,4025,0
|
|
20230825,155800,269986895,4025,4025,4025,4025,0
|
|
20230825,155700,269986895,4025,4025,4025,4025,0
|
|
20230825,155600,269986895,4025,4025,4025,4025,0
|
|
20230825,155500,269986895,4025,4025,4025,4025,538
|
|
20230825,155400,269986895,4025,4025,4025,4025,0
|
|
20230825,155300,269986895,4025,4025,4025,4025,0
|
|
20230825,155200,269986895,4025,4025,4025,4025,0
|
|
20230825,155100,269986895,4025,4025,4025,4025,0
|
|
20230825,155000,269986895,4025,4025,4025,4025,0
|
|
20230825,154900,269986895,4025,4025,4025,4025,0
|
|
20230825,154800,269986895,4025,4025,4025,4025,0
|
|
20230825,154700,269986895,4025,4025,4025,4025,0
|
|
20230825,154600,269986895,4025,4025,4025,4025,0
|
|
20230825,154500,269986895,4025,4025,4025,4025,0
|
|
20230825,154400,269986895,4025,4025,4025,4025,0
|
|
20230825,154300,269986895,4025,4025,4025,4025,0
|
|
20230825,154200,269986895,4025,4025,4025,4025,0
|
|
20230825,154100,269986895,4025,4025,4025,4025,0
|
|
20230825,154000,269986895,4025,4025,4025,4025,0
|
|
20230825,153900,269986895,4025,4025,4025,4025,0
|
|
20230825,153800,269986895,4025,4025,4025,4025,0
|
|
20230825,153700,269986895,4025,4025,4025,4025,0
|
|
20230825,153600,269986895,4025,4025,4025,4025,0
|
|
20230825,153500,269986895,4025,4025,4025,4025,0
|
|
20230825,153400,269986895,4025,4025,4025,4025,0
|
|
20230825,153300,269986895,4025,4025,4025,4025,0
|
|
20230825,153200,269986895,4025,4025,4025,4025,0
|
|
20230825,153100,269986895,4025,4025,4025,4025,0
|
|
20230825,153000,269986895,4025,4025,4025,4025,538
|
|
20230825,152900,267821445,4040,4040,4040,4040,0
|
|
20230825,152800,267821445,4040,4040,4040,4040,0
|
|
20230825,152700,267821445,4040,4040,4040,4040,0
|
|
20230825,152600,267821445,4040,4040,4040,4040,0
|
|
20230825,152500,267821445,4040,4040,4040,4040,0
|
|
20230825,152400,267821445,4040,4040,4040,4040,0
|
|
20230825,152300,267821445,4040,4040,4040,4040,0
|
|
20230825,152200,267821445,4040,4040,4040,4040,0
|
|
20230825,152100,267821445,4040,4040,4040,4040,0
|
|
20230825,152000,267821445,4040,4040,4040,4040,0
|
|
20230825,151900,267821445,4040,4040,4040,4040,10
|
|
20230825,151800,267781045,4040,4040,4040,4040,0
|
|
20230825,151700,267781045,4040,4040,4040,4040,0
|
|
20230825,151600,267781045,4040,4040,4040,4040,3
|
|
20230825,151500,267768925,4040,4025,4040,4020,84
|
|
20230825,151400,267430890,4030,4040,4040,4030,76
|
|
20230825,151300,267124195,4040,4040,4040,4040,1
|
|
20230825,151200,267120155,4030,4030,4030,4030,17
|
|
20230825,151100,267051645,4015,4020,4030,4015,418
|
|
20230825,151000,265369255,4020,4020,4020,4020,261
|
|
20230825,150900,264320035,4025,4025,4025,4025,1
|
|
20230825,150800,264316010,4025,4025,4025,4025,1331
|
|
20230825,150700,258958735,4030,4030,4040,4030,1001
|
|
20230825,150600,254919390,4030,4040,4040,4030,42
|
|
20230825,150500,254749930,4040,4025,4040,4025,74
|
|
20230825,150400,254451845,4025,4025,4025,4020,507
|
|
20230825,150300,252411345,4025,4025,4025,4025,1
|
|
20230825,150200,252407320,4035,4035,4035,4035,15
|
|
20230825,150100,252346795,4035,4035,4035,4035,28
|
|
20230825,150000,252233815,4035,4030,4035,4030,2
|
|
20230825,145900,252225750,4030,4030,4030,4030,13
|
|
20230825,145800,252173360,4035,4035,4035,4035,39
|
|
20230825,145700,252015995,4035,4035,4035,4035,0
|
|
20230825,145600,252015995,4035,4035,4035,4035,0
|
|
20230825,145500,252015995,4035,4035,4035,4035,0
|
|
20230825,145400,252015995,4035,4035,4035,4035,1
|
|
20230825,145300,252011960,4020,4020,4020,4020,0
|
|
20230825,145200,252011960,4020,4020,4020,4020,0
|
|
20230825,145100,252011960,4020,4020,4020,4020,227
|
|
20230825,145000,251099420,4025,4025,4025,4025,0
|
|
20230825,144900,251099420,4025,4025,4025,4025,32
|
|
20230825,144800,250970620,4025,4030,4030,4025,12
|
|
20230825,144700,250922285,4020,4020,4020,4020,211
|
|
20230825,144600,250074065,4020,4020,4020,4020,17
|
|
20230825,144500,250005725,4015,4015,4015,4015,0
|
|
20230825,144400,250005725,4015,4015,4015,4015,0
|
|
20230825,144300,250005725,4015,4015,4015,4015,0
|
|
20230825,144200,250005725,4015,4020,4020,4015,1521
|
|
20230825,144100,243895415,4020,4020,4020,4020,0
|
|
20230825,144000,243895415,4020,4020,4020,4020,0
|
|
20230825,143900,243895415,4020,4020,4030,4020,200
|
|
20230825,143800,243091205,4030,4030,4030,4030,1
|
|
20230825,143700,243087175,4020,4020,4020,4020,0
|
|
20230825,143600,243087175,4020,4020,4020,4020,0
|
|
20230825,143500,243087175,4020,4020,4020,4020,0
|
|
20230825,143400,243087175,4020,4025,4025,4020,122
|
|
20230825,143300,242596235,4020,4020,4020,4020,0
|
|
20230825,143200,242596235,4020,4020,4020,4020,0
|
|
20230825,143100,242596235,4020,4020,4020,4020,200
|
|
20230825,143000,241792235,4020,4020,4020,4020,0
|
|
20230825,142900,241792235,4020,4025,4025,4020,226
|
|
20230825,142800,240883675,4030,4030,4030,4030,0
|
|
20230825,142700,240883675,4030,4030,4030,4030,0
|
|
20230825,142600,240883675,4030,4025,4030,4025,158
|
|
20230825,142500,240247500,4020,4025,4025,4020,45
|
|
20230825,142400,240066450,4025,4025,4025,4025,0
|
|
20230825,142300,240066450,4025,4025,4025,4025,300
|
|
20230825,142200,238858950,4025,4025,4025,4025,240
|
|
20230825,142100,237892950,4025,4025,4025,4025,200
|
|
20230825,142000,237087950,4025,4025,4025,4025,52
|
|
20230825,141900,236878650,4020,4020,4020,4020,80
|
|
20230825,141800,236557050,4020,4020,4020,4020,0
|
|
20230825,141700,236557050,4020,4020,4020,4020,42
|
|
20230825,141600,236388210,4020,4020,4020,4020,0
|
|
20230825,141500,236388210,4020,4020,4020,4020,0
|
|
20230825,141400,236388210,4020,4025,4025,4020,927
|
|
20230825,141300,232661665,4030,4030,4030,4030,1
|
|
20230825,141200,232657635,4020,4020,4020,4020,0
|
|
20230825,141100,232657635,4020,4020,4020,4020,400
|
|
20230825,141000,231049635,4040,4040,4040,4040,0
|
|
20230825,140900,231049635,4040,4020,4040,4020,1002
|
|
20230825,140800,227021555,4020,4035,4035,4020,2500
|
|
20230825,140700,216962935,4035,4035,4035,4035,0
|
|
20230825,140600,216962935,4035,4035,4035,4035,0
|
|
20230825,140500,216962935,4035,4035,4035,4035,0
|
|
20230825,140400,216962935,4035,4035,4035,4035,10
|
|
20230825,140300,216922585,4040,4030,4040,4030,39
|
|
20230825,140200,216765355,4025,4025,4025,4025,0
|
|
20230825,140100,216765355,4025,4025,4025,4025,0
|
|
20230825,140000,216765355,4025,4025,4025,4025,0
|
|
20230825,135900,216765355,4025,4025,4025,4025,0
|
|
20230825,135800,216765355,4025,4025,4025,4025,0
|
|
20230825,135700,216765355,4025,4035,4035,4025,205
|
|
20230825,135600,215939900,4035,4035,4035,4035,1
|
|
20230825,135500,215935865,4040,4040,4040,4040,50
|
|
20230825,135400,215733865,4035,4035,4035,4035,0
|
|
20230825,135300,215733865,4035,4035,4035,4035,0
|
|
20230825,135200,215733865,4035,4035,4035,4035,0
|
|
20230825,135100,215733865,4035,4035,4035,4035,0
|
|
20230825,135000,215733865,4035,4040,4040,4035,63
|
|
20230825,134900,215479630,4040,4040,4040,4040,14
|
|
20230825,134800,215423070,4040,4040,4040,4040,0
|
|
20230825,134700,215423070,4040,4040,4040,4040,0
|
|
20230825,134600,215423070,4040,4040,4040,4040,50
|
|
20230825,134500,215221070,4040,4040,4040,4040,50
|
|
20230825,134400,215019070,4040,4040,4040,4040,0
|
|
20230825,134300,215019070,4040,4040,4040,4040,30
|
|
20230825,134200,214897870,4040,4040,4040,4040,0
|
|
20230825,134100,214897870,4040,4040,4040,4040,0
|
|
20230825,134000,214897870,4040,4040,4040,4040,1
|
|
20230825,133900,214893830,4040,4040,4040,4040,10
|
|
20230825,133800,214853430,4025,4025,4025,4025,0
|
|
20230825,133700,214853430,4025,4025,4025,4025,10
|
|
20230825,133600,214813180,4025,4025,4025,4025,0
|
|
20230825,133500,214813180,4025,4025,4025,4025,0
|
|
20230825,133400,214813180,4025,4025,4025,4025,0
|
|
20230825,133300,214813180,4025,4025,4025,4025,0
|
|
20230825,133200,214813180,4025,4025,4025,4025,0
|
|
20230825,133100,214813180,4025,4025,4025,4025,0
|
|
20230825,133000,214813180,4025,4025,4025,4025,5
|
|
20230825,132900,214793055,4025,4025,4025,4025,1
|
|
20230825,132800,214789030,4025,4025,4025,4025,0
|
|
20230825,132700,214789030,4025,4025,4025,4025,0
|
|
20230825,132600,214789030,4025,4030,4030,4025,200
|
|
20230825,132500,213984025,4030,4030,4030,4030,200
|
|
20230825,132400,213178025,4040,4040,4040,4040,0
|
|
20230825,132300,213178025,4040,4040,4040,4040,0
|
|
20230825,132200,213178025,4040,4040,4040,4040,0
|
|
20230825,132100,213178025,4040,4040,4040,4040,0
|
|
20230825,132000,213178025,4040,4040,4040,4040,0
|
|
20230825,131900,213178025,4040,4040,4040,4040,0
|
|
20230825,131800,213178025,4040,4040,4040,4040,0
|
|
20230825,131700,213178025,4040,4040,4040,4040,7
|
|
20230825,131600,213149745,4030,4030,4030,4030,0
|
|
20230825,131500,213149745,4030,4030,4030,4030,59
|
|
20230825,131400,212911975,4030,4030,4030,4030,0
|
|
20230825,131300,212911975,4030,4035,4035,4030,180
|
|
20230825,131200,212186070,4040,4040,4040,4040,0
|
|
20230825,131100,212186070,4040,4040,4040,4040,4
|
|
20230825,131000,212169910,4040,4040,4040,4040,14
|
|
20230825,130900,212113350,4040,4040,4040,4040,0
|
|
20230825,130800,212113350,4040,4040,4040,4040,0
|
|
20230825,130700,212113350,4040,4040,4040,4040,0
|
|
20230825,130600,212113350,4040,4040,4040,4040,13
|
|
20230825,130500,212060830,4050,4050,4050,4050,0
|
|
20230825,130400,212060830,4050,4050,4050,4050,0
|
|
20230825,130300,212060830,4050,4050,4050,4050,134
|
|
20230825,130200,211518130,4050,4050,4050,4050,112
|
|
20230825,130100,211064530,4035,4035,4035,4035,0
|
|
20230825,130000,211064530,4035,4035,4035,4035,0
|
|
20230825,125900,211064530,4035,4035,4035,4030,673
|
|
20230825,125800,208351145,4035,4040,4040,4035,2199
|
|
20230825,125700,199471275,4040,4040,4040,4040,140
|
|
20230825,125600,198905675,4040,4040,4040,4040,373
|
|
20230825,125500,197398755,4040,4040,4040,4040,0
|
|
20230825,125400,197398755,4040,4040,4040,4040,1600
|
|
20230825,125300,190934755,4045,4040,4045,4040,202
|
|
20230825,125200,190117915,4035,4035,4035,4035,0
|
|
20230825,125100,190117915,4035,4035,4035,4035,0
|
|
20230825,125000,190117915,4035,4035,4035,4035,19
|
|
20230825,124900,190041250,4035,4035,4035,4035,1
|
|
20230825,124800,190037215,4035,4045,4045,4035,130
|
|
20230825,124700,189512070,4045,4045,4045,4045,0
|
|
20230825,124600,189512070,4045,4045,4045,4045,799
|
|
20230825,124500,186280115,4045,4045,4045,4045,0
|
|
20230825,124400,186280115,4045,4045,4045,4045,0
|
|
20230825,124300,186280115,4045,4045,4045,4045,0
|
|
20230825,124200,186280115,4045,4045,4045,4045,174
|
|
20230825,124100,185576285,4045,4045,4045,4045,21
|
|
20230825,124000,185491340,4045,4040,4045,4040,34
|
|
20230825,123900,185353855,4040,4040,4040,4040,4
|
|
20230825,123800,185337695,4040,4040,4040,4040,4
|
|
20230825,123700,185321535,4035,4040,4040,4035,281
|
|
20230825,123600,184187620,4040,4040,4040,4040,50
|
|
20230825,123500,183985620,4050,4050,4050,4050,1
|
|
20230825,123400,183981570,4040,4040,4040,4040,0
|
|
20230825,123300,183981570,4040,4040,4040,4040,0
|
|
20230825,123200,183981570,4040,4040,4040,4040,5
|
|
20230825,123100,183961370,4040,4040,4040,4040,2634
|
|
20230825,123000,173320010,4045,4050,4050,4045,1205
|
|
20230825,122900,168445525,4050,4050,4050,4050,1100
|
|
20230825,122800,163990525,4055,4055,4055,4055,35
|
|
20230825,122700,163848600,4050,4050,4050,4050,200
|
|
20230825,122600,163038600,4050,4050,4050,4050,0
|
|
20230825,122500,163038600,4050,4050,4050,4050,100
|
|
20230825,122400,162633600,4050,4055,4055,4050,100
|
|
20230825,122300,162228305,4055,4055,4055,4055,0
|
|
20230825,122200,162228305,4055,4055,4055,4055,456
|
|
20230825,122100,160379225,4070,4070,4070,4070,1
|
|
20230825,122000,160375155,4080,4080,4080,4080,0
|
|
20230825,121900,160375155,4080,4080,4080,4080,0
|
|
20230825,121800,160375155,4080,4080,4080,4080,0
|
|
20230825,121700,160375155,4080,4080,4080,4080,0
|
|
20230825,121600,160375155,4080,4080,4080,4080,0
|
|
20230825,121500,160375155,4080,4080,4080,4080,0
|
|
20230825,121400,160375155,4080,4080,4080,4080,0
|
|
20230825,121300,160375155,4080,4065,4080,4065,5
|
|
20230825,121200,160354785,4055,4055,4055,4055,836
|
|
20230825,121100,156964805,4055,4055,4055,4055,0
|
|
20230825,121000,156964805,4055,4055,4055,4055,59
|
|
20230825,120900,156725560,4055,4055,4055,4055,636
|
|
20230825,120800,154146580,4060,4060,4060,4060,362
|
|
20230825,120700,152676860,4060,4060,4060,4060,0
|
|
20230825,120600,152676860,4060,4060,4060,4060,0
|
|
20230825,120500,152676860,4060,4060,4060,4060,1
|
|
20230825,120400,152672800,4065,4070,4070,4065,583
|
|
20230825,120300,150301835,4075,4075,4075,4075,0
|
|
20230825,120200,150301835,4075,4075,4075,4075,0
|
|
20230825,120100,150301835,4075,4075,4075,4075,0
|
|
20230825,120000,150301835,4075,4075,4075,4075,0
|
|
20230825,115900,150301835,4075,4075,4075,4075,0
|
|
20230825,115800,150301835,4075,4075,4075,4075,0
|
|
20230825,115700,150301835,4075,4080,4080,4075,708
|
|
20230825,115600,147416495,4080,4080,4080,4080,1
|
|
20230825,115500,147412415,4080,4080,4080,4080,51
|
|
20230825,115400,147204335,4090,4090,4090,4090,0
|
|
20230825,115300,147204335,4090,4090,4090,4090,0
|
|
20230825,115200,147204335,4090,4090,4090,4090,0
|
|
20230825,115100,147204335,4090,4090,4090,4090,0
|
|
20230825,115000,147204335,4090,4090,4090,4090,1
|
|
20230825,114900,147200245,4090,4090,4090,4090,0
|
|
20230825,114800,147200245,4090,4090,4090,4090,0
|
|
20230825,114700,147200245,4090,4090,4090,4090,0
|
|
20230825,114600,147200245,4090,4090,4090,4090,0
|
|
20230825,114500,147200245,4090,4090,4090,4090,0
|
|
20230825,114400,147200245,4090,4090,4090,4090,0
|
|
20230825,114300,147200245,4090,4090,4090,4090,0
|
|
20230825,114200,147200245,4090,4090,4090,4090,0
|
|
20230825,114100,147200245,4090,4090,4090,4090,27
|
|
20230825,114000,147089815,4090,4090,4090,4090,0
|
|
20230825,113900,147089815,4090,4090,4090,4090,20
|
|
20230825,113800,147008015,4070,4070,4070,4070,0
|
|
20230825,113700,147008015,4070,4070,4070,4070,0
|
|
20230825,113600,147008015,4070,4070,4070,4070,0
|
|
20230825,113500,147008015,4070,4070,4070,4070,0
|
|
20230825,113400,147008015,4070,4070,4070,4070,0
|
|
20230825,113300,147008015,4070,4070,4070,4070,0
|
|
20230825,113200,147008015,4070,4070,4070,4070,0
|
|
20230825,113100,147008015,4070,4070,4070,4070,0
|
|
20230825,113000,147008015,4070,4070,4070,4070,0
|
|
20230825,112900,147008015,4070,4070,4070,4070,0
|
|
20230825,112800,147008015,4070,4070,4070,4070,0
|
|
20230825,112700,147008015,4070,4070,4070,4070,0
|
|
20230825,112600,147008015,4070,4070,4070,4070,1
|
|
20230825,112500,147003945,4095,4095,4095,4095,0
|
|
20230825,112400,147003945,4095,4095,4095,4095,0
|
|
20230825,112300,147003945,4095,4095,4095,4095,0
|
|
20230825,112200,147003945,4095,4070,4095,4070,130
|
|
20230825,112100,146472555,4070,4070,4070,4070,143
|
|
20230825,112000,145890545,4080,4080,4080,4080,0
|
|
20230825,111900,145890545,4080,4080,4080,4080,0
|
|
20230825,111800,145890545,4080,4080,4080,4080,7
|
|
20230825,111700,145861985,4095,4095,4095,4095,0
|
|
20230825,111600,145861985,4095,4095,4095,4095,0
|
|
20230825,111500,145861985,4095,4095,4095,4095,0
|
|
20230825,111400,145861985,4095,4090,4095,4090,3
|
|
20230825,111300,145849705,4090,4085,4090,4085,1832
|
|
20230825,111200,138358610,4090,4090,4090,4090,0
|
|
20230825,111100,138358610,4090,4090,4090,4090,25
|
|
20230825,111000,138256360,4090,4085,4090,4085,122
|
|
20230825,110900,137757630,4090,4090,4090,4090,0
|
|
20230825,110800,137757630,4090,4090,4090,4090,0
|
|
20230825,110700,137757630,4090,4090,4090,4090,0
|
|
20230825,110600,137757630,4090,4090,4090,4090,0
|
|
20230825,110500,137757630,4090,4085,4090,4085,30
|
|
20230825,110400,137635075,4085,4085,4085,4085,0
|
|
20230825,110300,137635075,4085,4085,4085,4085,0
|
|
20230825,110200,137635075,4085,4085,4085,4085,0
|
|
20230825,110100,137635075,4085,4085,4085,4085,0
|
|
20230825,110000,137635075,4085,4085,4085,4085,0
|
|
20230825,105900,137635075,4085,4085,4085,4085,0
|
|
20230825,105800,137635075,4085,4085,4085,4085,106
|
|
20230825,105700,137202065,4085,4085,4085,4085,0
|
|
20230825,105600,137202065,4085,4085,4085,4085,0
|
|
20230825,105500,137202065,4085,4085,4085,4085,0
|
|
20230825,105400,137202065,4085,4085,4085,4085,5
|
|
20230825,105300,137181640,4085,4085,4085,4085,0
|
|
20230825,105200,137181640,4085,4085,4085,4085,0
|
|
20230825,105100,137181640,4085,4085,4085,4085,0
|
|
20230825,105000,137181640,4085,4085,4085,4085,0
|
|
20230825,104900,137181640,4085,4080,4090,4080,605
|
|
20230825,104800,134709980,4085,4085,4085,4085,110
|
|
20230825,104700,134260630,4085,4085,4085,4085,3
|
|
20230825,104600,134248375,4065,4065,4065,4065,0
|
|
20230825,104500,134248375,4065,4065,4065,4065,0
|
|
20230825,104400,134248375,4065,4065,4065,4065,0
|
|
20230825,104300,134248375,4065,4065,4065,4065,0
|
|
20230825,104200,134248375,4065,4065,4065,4065,20
|
|
20230825,104100,134167075,4065,4065,4065,4065,8
|
|
20230825,104000,134134555,4060,4060,4060,4060,0
|
|
20230825,103900,134134555,4060,4060,4060,4060,0
|
|
20230825,103800,134134555,4060,4065,4065,4060,180
|
|
20230825,103700,133403205,4065,4065,4065,4065,0
|
|
20230825,103600,133403205,4065,4065,4065,4065,0
|
|
20230825,103500,133403205,4065,4070,4070,4065,935
|
|
20230825,103400,129601635,4070,4070,4070,4070,0
|
|
20230825,103300,129601635,4070,4070,4070,4070,1
|
|
20230825,103200,129597565,4070,4070,4070,4070,100
|
|
20230825,103100,129190565,4070,4070,4070,4070,100
|
|
20230825,103000,128783565,4070,4070,4070,4070,37
|
|
20230825,102900,128632975,4070,4070,4070,4070,0
|
|
20230825,102800,128632975,4070,4070,4070,4070,0
|
|
20230825,102700,128632975,4070,4070,4070,4070,229
|
|
20230825,102600,127700945,4070,4070,4070,4070,7
|
|
20230825,102500,127672455,4070,4070,4070,4070,30
|
|
20230825,102400,127550355,4070,4070,4070,4070,300
|
|
20230825,102300,126329355,4070,4070,4070,4070,0
|
|
20230825,102200,126329355,4070,4070,4070,4070,0
|
|
20230825,102100,126329355,4070,4070,4070,4070,29
|
|
20230825,102000,126211325,4070,4070,4070,4070,0
|
|
20230825,101900,126211325,4070,4070,4070,4070,0
|
|
20230825,101800,126211325,4070,4070,4070,4070,792
|
|
20230825,101700,122987885,4075,4075,4075,4075,0
|
|
20230825,101600,122987885,4075,4075,4075,4075,0
|
|
20230825,101500,122987885,4075,4070,4075,4070,15
|
|
20230825,101400,122926830,4070,4070,4070,4070,0
|
|
20230825,101300,122926830,4070,4070,4070,4070,21
|
|
20230825,101200,122841360,4070,4070,4070,4070,1117
|
|
20230825,101100,118295170,4070,4070,4070,4070,115
|
|
20230825,101000,117827120,4080,4080,4080,4080,246
|
|
20230825,100900,116823440,4070,4070,4070,4070,0
|
|
20230825,100800,116823440,4070,4070,4070,4070,168
|
|
20230825,100700,116139680,4070,4070,4070,4070,25
|
|
20230825,100600,116037930,4070,4070,4070,4070,0
|
|
20230825,100500,116037930,4070,4070,4070,4070,0
|
|
20230825,100400,116037930,4070,4080,4090,4070,66
|
|
20230825,100300,115769140,4060,4065,4065,4060,250
|
|
20230825,100200,114752895,4075,4070,4075,4070,671
|
|
20230825,100100,112019840,4055,4055,4055,4055,0
|
|
20230825,100000,112019840,4055,4055,4055,4055,0
|
|
20230825,095900,112019840,4055,4055,4055,4055,0
|
|
20230825,095800,112019840,4055,4055,4055,4055,50
|
|
20230825,095700,111817090,4055,4055,4055,4055,0
|
|
20230825,095600,111817090,4055,4065,4065,4055,1093
|
|
20230825,095500,107382435,4060,4060,4060,4060,0
|
|
20230825,095400,107382435,4060,4060,4060,4060,496
|
|
20230825,095300,105368675,4070,4055,4070,4055,1050
|
|
20230825,095200,101097110,4070,4070,4070,4070,0
|
|
20230825,095100,101097110,4070,4050,4070,4050,96
|
|
20230825,095000,100707790,4075,4075,4075,4075,26
|
|
20230825,094900,100601840,4075,4075,4075,4075,26
|
|
20230825,094800,100495890,4075,4075,4075,4075,26
|
|
20230825,094700,100389940,4075,4045,4075,4045,113
|
|
20230825,094600,99932465,4075,4075,4075,4040,6621
|
|
20230825,094500,73110445,4075,4080,4080,4075,571
|
|
20230825,094400,70783470,4080,4080,4080,4080,560
|
|
20230825,094300,68498670,4085,4090,4090,4085,279
|
|
20230825,094200,67358835,4090,4090,4090,4090,200
|
|
20230825,094100,66540835,4090,4090,4090,4090,63
|
|
20230825,094000,66283165,4090,4090,4090,4090,236
|
|
20230825,093900,65317925,4085,4090,4090,4085,409
|
|
20230825,093800,63645120,4095,4100,4100,4095,51
|
|
20230825,093700,63436270,4100,4100,4100,4100,2
|
|
20230825,093600,63428070,4100,4100,4100,4100,0
|
|
20230825,093500,63428070,4100,4100,4100,4100,500
|
|
20230825,093400,61378070,4090,4090,4090,4090,37
|
|
20230825,093300,61226740,4090,4090,4090,4090,0
|
|
20230825,093200,61226740,4090,4090,4090,4090,27
|
|
20230825,093100,61116310,4090,4090,4090,4090,202
|
|
20230825,093000,60290130,4100,4100,4100,4100,72
|
|
20230825,092900,59994930,4115,4115,4115,4115,0
|
|
20230825,092800,59994930,4115,4100,4115,4100,215
|
|
20230825,092700,59112065,4090,4090,4090,4090,0
|
|
20230825,092600,59112065,4090,4080,4090,4080,103
|
|
20230825,092500,58690825,4085,4085,4085,4085,0
|
|
20230825,092400,58690825,4085,4085,4085,4085,154
|
|
20230825,092300,58061735,4085,4085,4085,4085,0
|
|
20230825,092200,58061735,4085,4090,4090,4085,638
|
|
20230825,092100,55455045,4090,4100,4100,4090,979
|
|
20230825,092000,51442145,4100,4105,4105,4100,128
|
|
20230825,091900,50917325,4120,4120,4120,4120,28
|
|
20230825,091800,50801965,4125,4105,4125,4100,524
|
|
20230825,091700,48650520,4105,4105,4105,4105,178
|
|
20230825,091600,47919830,4110,4130,4130,4110,2237
|
|
20230825,091500,38708015,4130,4135,4135,4130,296
|
|
20230825,091400,37484420,4130,4125,4130,4125,191
|
|
20230825,091300,36696195,4125,4115,4125,4115,871
|
|
20230825,091200,33108170,4115,4110,4115,4110,196
|
|
20230825,091100,32301700,4115,4115,4115,4115,184
|
|
20230825,091000,31544540,4095,4095,4095,4095,244
|
|
20230825,090900,30545360,4100,4105,4115,4100,585
|
|
20230825,090800,28138550,4100,4100,4100,4100,1
|
|
20230825,090700,28134450,4095,4085,4095,4085,625
|
|
20230825,090600,25580740,4085,4080,4085,4080,54
|
|
20230825,090500,25360395,4075,4070,4075,4040,1717
|
|
20230825,090400,18377730,4065,4040,4070,4040,15
|
|
20230825,090300,18316755,4065,4055,4065,4040,115
|
|
20230825,090200,17849825,4040,4040,4055,4040,67
|
|
20230825,090100,17578845,4060,4040,4060,4040,172
|
|
20230825,090000,16883765,4040,4070,4070,4040,4134
|