658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195500,108221455,3335,3335,3335,3335,1620
|
|
20230825,195400,108221455,3335,3335,3335,3335,0
|
|
20230825,195300,108221455,3335,3335,3335,3335,0
|
|
20230825,195200,108221455,3335,3335,3335,3335,0
|
|
20230825,195100,108221455,3335,3335,3335,3335,0
|
|
20230825,195000,108221455,3335,3335,3335,3335,0
|
|
20230825,194900,108221455,3335,3335,3335,3335,0
|
|
20230825,194800,108221455,3335,3335,3335,3335,0
|
|
20230825,194700,108221455,3335,3335,3335,3335,0
|
|
20230825,194600,108221455,3335,3335,3335,3335,0
|
|
20230825,194500,108221455,3335,3335,3335,3335,0
|
|
20230825,194400,108221455,3335,3335,3335,3335,0
|
|
20230825,194300,108221455,3335,3335,3335,3335,0
|
|
20230825,194200,108221455,3335,3335,3335,3335,0
|
|
20230825,194100,108221455,3335,3335,3335,3335,0
|
|
20230825,194000,108221455,3335,3335,3335,3335,0
|
|
20230825,193900,108221455,3335,3335,3335,3335,0
|
|
20230825,193800,108221455,3335,3335,3335,3335,0
|
|
20230825,193700,108221455,3335,3335,3335,3335,0
|
|
20230825,193600,108221455,3335,3335,3335,3335,0
|
|
20230825,193500,108221455,3335,3335,3335,3335,0
|
|
20230825,193400,108221455,3335,3335,3335,3335,0
|
|
20230825,193300,108221455,3335,3335,3335,3335,0
|
|
20230825,193200,108221455,3335,3335,3335,3335,0
|
|
20230825,193100,108221455,3335,3335,3335,3335,0
|
|
20230825,193000,108221455,3335,3335,3335,3335,0
|
|
20230825,192900,108221455,3335,3335,3335,3335,0
|
|
20230825,192800,108221455,3335,3335,3335,3335,0
|
|
20230825,192700,108221455,3335,3335,3335,3335,0
|
|
20230825,192600,108221455,3335,3335,3335,3335,0
|
|
20230825,192500,108221455,3335,3335,3335,3335,1620
|
|
20230825,192400,108221455,3335,3335,3335,3335,0
|
|
20230825,192300,108221455,3335,3335,3335,3335,0
|
|
20230825,192200,108221455,3335,3335,3335,3335,0
|
|
20230825,192100,108221455,3335,3335,3335,3335,0
|
|
20230825,192000,108221455,3335,3335,3335,3335,0
|
|
20230825,191900,108221455,3335,3335,3335,3335,0
|
|
20230825,191800,108221455,3335,3335,3335,3335,0
|
|
20230825,191700,108221455,3335,3335,3335,3335,0
|
|
20230825,191600,108221455,3335,3335,3335,3335,0
|
|
20230825,191500,108221455,3335,3335,3335,3335,0
|
|
20230825,191400,108221455,3335,3335,3335,3335,0
|
|
20230825,191300,108221455,3335,3335,3335,3335,0
|
|
20230825,191200,108221455,3335,3335,3335,3335,0
|
|
20230825,191100,108221455,3335,3335,3335,3335,0
|
|
20230825,191000,108221455,3335,3335,3335,3335,0
|
|
20230825,190900,108221455,3335,3335,3335,3335,0
|
|
20230825,190800,108221455,3335,3335,3335,3335,0
|
|
20230825,190700,108221455,3335,3335,3335,3335,0
|
|
20230825,190600,108221455,3335,3335,3335,3335,0
|
|
20230825,190500,108221455,3335,3335,3335,3335,0
|
|
20230825,190400,108221455,3335,3335,3335,3335,0
|
|
20230825,190300,108221455,3335,3335,3335,3335,0
|
|
20230825,190200,108221455,3335,3335,3335,3335,0
|
|
20230825,190100,108221455,3335,3335,3335,3335,0
|
|
20230825,190000,108221455,3335,3335,3335,3335,0
|
|
20230825,185900,108221455,3335,3335,3335,3335,0
|
|
20230825,185800,108221455,3335,3335,3335,3335,0
|
|
20230825,185700,108221455,3335,3335,3335,3335,0
|
|
20230825,185600,108221455,3335,3335,3335,3335,0
|
|
20230825,185500,108221455,3335,3335,3335,3335,1620
|
|
20230825,185400,108221455,3335,3335,3335,3335,0
|
|
20230825,185300,108221455,3335,3335,3335,3335,0
|
|
20230825,185200,108221455,3335,3335,3335,3335,0
|
|
20230825,185100,108221455,3335,3335,3335,3335,0
|
|
20230825,185000,108221455,3335,3335,3335,3335,0
|
|
20230825,184900,108221455,3335,3335,3335,3335,0
|
|
20230825,184800,108221455,3335,3335,3335,3335,0
|
|
20230825,184700,108221455,3335,3335,3335,3335,0
|
|
20230825,184600,108221455,3335,3335,3335,3335,0
|
|
20230825,184500,108221455,3335,3335,3335,3335,0
|
|
20230825,184400,108221455,3335,3335,3335,3335,0
|
|
20230825,184300,108221455,3335,3335,3335,3335,0
|
|
20230825,184200,108221455,3335,3335,3335,3335,0
|
|
20230825,184100,108221455,3335,3335,3335,3335,0
|
|
20230825,184000,108221455,3335,3335,3335,3335,0
|
|
20230825,183900,108221455,3335,3335,3335,3335,0
|
|
20230825,183800,108221455,3335,3335,3335,3335,0
|
|
20230825,183700,108221455,3335,3335,3335,3335,0
|
|
20230825,183600,108221455,3335,3335,3335,3335,0
|
|
20230825,183500,108221455,3335,3335,3335,3335,0
|
|
20230825,183400,108221455,3335,3335,3335,3335,0
|
|
20230825,183300,108221455,3335,3335,3335,3335,0
|
|
20230825,183200,108221455,3335,3335,3335,3335,0
|
|
20230825,183100,108221455,3335,3335,3335,3335,0
|
|
20230825,183000,108221455,3335,3335,3335,3335,0
|
|
20230825,182900,108221455,3335,3335,3335,3335,0
|
|
20230825,182800,108221455,3335,3335,3335,3335,0
|
|
20230825,182700,108221455,3335,3335,3335,3335,0
|
|
20230825,182600,108221455,3335,3335,3335,3335,0
|
|
20230825,182500,108221455,3335,3335,3335,3335,1620
|
|
20230825,182400,108221455,3335,3335,3335,3335,0
|
|
20230825,182300,108221455,3335,3335,3335,3335,0
|
|
20230825,182200,108221455,3335,3335,3335,3335,0
|
|
20230825,182100,108221455,3335,3335,3335,3335,0
|
|
20230825,182000,108221455,3335,3335,3335,3335,0
|
|
20230825,181900,108221455,3335,3335,3335,3335,0
|
|
20230825,181800,108221455,3335,3335,3335,3335,0
|
|
20230825,181700,108221455,3335,3335,3335,3335,0
|
|
20230825,181600,108221455,3335,3335,3335,3335,0
|
|
20230825,181500,108221455,3335,3335,3335,3335,0
|
|
20230825,181400,108221455,3335,3335,3335,3335,0
|
|
20230825,181300,108221455,3335,3335,3335,3335,0
|
|
20230825,181200,108221455,3335,3335,3335,3335,0
|
|
20230825,181100,108221455,3335,3335,3335,3335,0
|
|
20230825,181000,108221455,3335,3335,3335,3335,0
|
|
20230825,180900,108221455,3335,3335,3335,3335,0
|
|
20230825,180800,108221455,3335,3335,3335,3335,0
|
|
20230825,180700,108221455,3335,3335,3335,3335,0
|
|
20230825,180600,108221455,3335,3335,3335,3335,0
|
|
20230825,180500,108221455,3335,3335,3335,3335,0
|
|
20230825,180400,108221455,3335,3335,3335,3335,0
|
|
20230825,180300,108221455,3335,3335,3335,3335,0
|
|
20230825,180200,108221455,3335,3335,3335,3335,0
|
|
20230825,180100,108221455,3335,3335,3335,3335,0
|
|
20230825,180000,108221455,3335,3335,3335,3335,0
|
|
20230825,175900,108221455,3335,3335,3335,3335,0
|
|
20230825,175800,108221455,3335,3335,3335,3335,0
|
|
20230825,175700,108221455,3335,3335,3335,3335,0
|
|
20230825,175600,108221455,3335,3335,3335,3335,0
|
|
20230825,175500,108221455,3335,3335,3335,3335,1620
|
|
20230825,175400,108221455,3335,3335,3335,3335,0
|
|
20230825,175300,108221455,3335,3335,3335,3335,0
|
|
20230825,175200,108221455,3335,3335,3335,3335,0
|
|
20230825,175100,108221455,3335,3335,3335,3335,0
|
|
20230825,175000,108221455,3335,3335,3335,3335,0
|
|
20230825,174900,108221455,3335,3335,3335,3335,0
|
|
20230825,174800,108221455,3335,3335,3335,3335,0
|
|
20230825,174700,108221455,3335,3335,3335,3335,0
|
|
20230825,174600,108221455,3335,3335,3335,3335,0
|
|
20230825,174500,108221455,3335,3335,3335,3335,0
|
|
20230825,174400,108221455,3335,3335,3335,3335,0
|
|
20230825,174300,108221455,3335,3335,3335,3335,0
|
|
20230825,174200,108221455,3335,3335,3335,3335,0
|
|
20230825,174100,108221455,3335,3335,3335,3335,0
|
|
20230825,174000,108221455,3335,3335,3335,3335,0
|
|
20230825,173900,108221455,3335,3335,3335,3335,0
|
|
20230825,173800,108221455,3335,3335,3335,3335,0
|
|
20230825,173700,108221455,3335,3335,3335,3335,0
|
|
20230825,173600,108221455,3335,3335,3335,3335,0
|
|
20230825,173500,108221455,3335,3335,3335,3335,0
|
|
20230825,173400,108221455,3335,3335,3335,3335,0
|
|
20230825,173300,108221455,3335,3335,3335,3335,0
|
|
20230825,173200,108221455,3335,3335,3335,3335,0
|
|
20230825,173100,108221455,3335,3335,3335,3335,0
|
|
20230825,173000,108221455,3335,3335,3335,3335,0
|
|
20230825,172900,108221455,3335,3335,3335,3335,0
|
|
20230825,172800,108221455,3335,3335,3335,3335,0
|
|
20230825,172700,108221455,3335,3335,3335,3335,0
|
|
20230825,172600,108221455,3335,3335,3335,3335,0
|
|
20230825,172500,108221455,3335,3335,3335,3335,1620
|
|
20230825,172400,108221455,3335,3335,3335,3335,0
|
|
20230825,172300,108221455,3335,3335,3335,3335,0
|
|
20230825,172200,108221455,3335,3335,3335,3335,0
|
|
20230825,172100,108221455,3335,3335,3335,3335,0
|
|
20230825,172000,108221455,3335,3335,3335,3335,0
|
|
20230825,171900,108221455,3335,3335,3335,3335,0
|
|
20230825,171800,108221455,3335,3335,3335,3335,0
|
|
20230825,171700,108221455,3335,3335,3335,3335,0
|
|
20230825,171600,108221455,3335,3335,3335,3335,0
|
|
20230825,171500,108221455,3335,3335,3335,3335,0
|
|
20230825,171400,108221455,3335,3335,3335,3335,0
|
|
20230825,171300,108221455,3335,3335,3335,3335,0
|
|
20230825,171200,108221455,3335,3335,3335,3335,0
|
|
20230825,171100,108221455,3335,3335,3335,3335,0
|
|
20230825,171000,108221455,3335,3335,3335,3335,0
|
|
20230825,170900,108221455,3335,3335,3335,3335,0
|
|
20230825,170800,108221455,3335,3335,3335,3335,0
|
|
20230825,170700,108221455,3335,3335,3335,3335,0
|
|
20230825,170600,108221455,3335,3335,3335,3335,0
|
|
20230825,170500,108221455,3335,3335,3335,3335,0
|
|
20230825,170400,108221455,3335,3335,3335,3335,0
|
|
20230825,170300,108221455,3335,3335,3335,3335,0
|
|
20230825,170200,108221455,3335,3335,3335,3335,0
|
|
20230825,170100,108221455,3335,3335,3335,3335,0
|
|
20230825,170000,108221455,3335,3335,3335,3335,0
|
|
20230825,165900,108221455,3335,3335,3335,3335,0
|
|
20230825,165800,108221455,3335,3335,3335,3335,0
|
|
20230825,165700,108221455,3335,3335,3335,3335,0
|
|
20230825,165600,108221455,3335,3335,3335,3335,0
|
|
20230825,165500,108221455,3335,3335,3335,3335,1620
|
|
20230825,165400,108221455,3335,3335,3335,3335,0
|
|
20230825,165300,108221455,3335,3335,3335,3335,0
|
|
20230825,165200,108221455,3335,3335,3335,3335,0
|
|
20230825,165100,108221455,3335,3335,3335,3335,0
|
|
20230825,165000,108221455,3335,3335,3335,3335,0
|
|
20230825,164900,108221455,3335,3335,3335,3335,0
|
|
20230825,164800,108221455,3335,3335,3335,3335,0
|
|
20230825,164700,108221455,3335,3335,3335,3335,0
|
|
20230825,164600,108221455,3335,3335,3335,3335,0
|
|
20230825,164500,108221455,3335,3335,3335,3335,0
|
|
20230825,164400,108221455,3335,3335,3335,3335,0
|
|
20230825,164300,108221455,3335,3335,3335,3335,0
|
|
20230825,164200,108221455,3335,3335,3335,3335,0
|
|
20230825,164100,108221455,3335,3335,3335,3335,0
|
|
20230825,164000,108221455,3335,3335,3335,3335,0
|
|
20230825,163900,108221455,3335,3335,3335,3335,0
|
|
20230825,163800,108221455,3335,3335,3335,3335,0
|
|
20230825,163700,108221455,3335,3335,3335,3335,0
|
|
20230825,163600,108221455,3335,3335,3335,3335,0
|
|
20230825,163500,108221455,3335,3335,3335,3335,0
|
|
20230825,163400,108221455,3335,3335,3335,3335,0
|
|
20230825,163300,108221455,3335,3335,3335,3335,0
|
|
20230825,163200,108221455,3335,3335,3335,3335,0
|
|
20230825,163100,108221455,3335,3335,3335,3335,0
|
|
20230825,163000,108221455,3335,3335,3335,3335,0
|
|
20230825,162900,108221455,3335,3335,3335,3335,0
|
|
20230825,162800,108221455,3335,3335,3335,3335,0
|
|
20230825,162700,108221455,3335,3335,3335,3335,0
|
|
20230825,162600,108221455,3335,3335,3335,3335,0
|
|
20230825,162500,108221455,3335,3335,3335,3335,1620
|
|
20230825,162400,108221455,3335,3335,3335,3335,0
|
|
20230825,162300,108221455,3335,3335,3335,3335,0
|
|
20230825,162200,108221455,3335,3335,3335,3335,0
|
|
20230825,162100,108221455,3335,3335,3335,3335,0
|
|
20230825,162000,108221455,3335,3335,3335,3335,0
|
|
20230825,161900,108221455,3335,3335,3335,3335,0
|
|
20230825,161800,108221455,3335,3335,3335,3335,0
|
|
20230825,161700,108221455,3335,3335,3335,3335,0
|
|
20230825,161600,108221455,3335,3335,3335,3335,0
|
|
20230825,161500,108221455,3335,3335,3335,3335,0
|
|
20230825,161400,108221455,3335,3335,3335,3335,0
|
|
20230825,161300,108221455,3335,3335,3335,3335,0
|
|
20230825,161200,108221455,3335,3335,3335,3335,0
|
|
20230825,161100,108221455,3335,3335,3335,3335,0
|
|
20230825,161000,108221455,3335,3335,3335,3335,0
|
|
20230825,160900,108221455,3335,3335,3335,3335,0
|
|
20230825,160800,108221455,3335,3335,3335,3335,0
|
|
20230825,160700,108221455,3335,3335,3335,3335,0
|
|
20230825,160600,108221455,3335,3335,3335,3335,0
|
|
20230825,160500,108221455,3335,3335,3335,3335,0
|
|
20230825,160400,108221455,3335,3335,3335,3335,0
|
|
20230825,160300,108221455,3335,3335,3335,3335,0
|
|
20230825,160200,108221455,3335,3335,3335,3335,0
|
|
20230825,160100,108221455,3335,3335,3335,3335,0
|
|
20230825,160000,108221455,3335,3335,3335,3335,0
|
|
20230825,155900,108221455,3335,3335,3335,3335,0
|
|
20230825,155800,108221455,3335,3335,3335,3335,0
|
|
20230825,155700,108221455,3335,3335,3335,3335,0
|
|
20230825,155600,108221455,3335,3335,3335,3335,0
|
|
20230825,155500,108221455,3335,3335,3335,3335,1620
|
|
20230825,155400,108221455,3335,3335,3335,3335,0
|
|
20230825,155300,108221455,3335,3335,3335,3335,0
|
|
20230825,155200,108221455,3335,3335,3335,3335,0
|
|
20230825,155100,108221455,3335,3335,3335,3335,0
|
|
20230825,155000,108221455,3335,3335,3335,3335,0
|
|
20230825,154900,108221455,3335,3335,3335,3335,0
|
|
20230825,154800,108221455,3335,3335,3335,3335,0
|
|
20230825,154700,108221455,3335,3335,3335,3335,0
|
|
20230825,154600,108221455,3335,3335,3335,3335,0
|
|
20230825,154500,108221455,3335,3335,3335,3335,0
|
|
20230825,154400,108221455,3335,3335,3335,3335,0
|
|
20230825,154300,108221455,3335,3335,3335,3335,0
|
|
20230825,154200,108221455,3335,3335,3335,3335,0
|
|
20230825,154100,108221455,3335,3335,3335,3335,0
|
|
20230825,154000,108221455,3335,3335,3335,3335,0
|
|
20230825,153900,108221455,3335,3335,3335,3335,0
|
|
20230825,153800,108221455,3335,3335,3335,3335,0
|
|
20230825,153700,108221455,3335,3335,3335,3335,0
|
|
20230825,153600,108221455,3335,3335,3335,3335,0
|
|
20230825,153500,108221455,3335,3335,3335,3335,0
|
|
20230825,153400,108221455,3335,3335,3335,3335,0
|
|
20230825,153300,108221455,3335,3335,3335,3335,0
|
|
20230825,153200,108221455,3335,3335,3335,3335,0
|
|
20230825,153100,108221455,3335,3335,3335,3335,0
|
|
20230825,153000,108221455,3335,3335,3335,3335,1620
|
|
20230825,152900,102818755,3340,3340,3340,3340,0
|
|
20230825,152800,102818755,3340,3340,3340,3340,0
|
|
20230825,152700,102818755,3340,3340,3340,3340,0
|
|
20230825,152600,102818755,3340,3340,3340,3340,0
|
|
20230825,152500,102818755,3340,3340,3340,3340,0
|
|
20230825,152400,102818755,3340,3340,3340,3340,0
|
|
20230825,152300,102818755,3340,3340,3340,3340,0
|
|
20230825,152200,102818755,3340,3340,3340,3340,0
|
|
20230825,152100,102818755,3340,3340,3340,3340,0
|
|
20230825,152000,102818755,3340,3340,3340,3340,0
|
|
20230825,151900,102818755,3340,3340,3345,3340,392
|
|
20230825,151800,101509445,3340,3340,3345,3340,93
|
|
20230825,151700,101198790,3340,3340,3340,3340,139
|
|
20230825,151600,100734530,3340,3340,3340,3340,70
|
|
20230825,151500,100500730,3345,3345,3345,3345,85
|
|
20230825,151400,100216405,3350,3350,3350,3350,0
|
|
20230825,151300,100216405,3350,3350,3350,3350,0
|
|
20230825,151200,100216405,3350,3350,3350,3350,0
|
|
20230825,151100,100216405,3350,3350,3350,3350,0
|
|
20230825,151000,100216405,3350,3350,3350,3350,42
|
|
20230825,150900,100075705,3350,3350,3350,3350,300
|
|
20230825,150800,99070705,3340,3340,3340,3340,0
|
|
20230825,150700,99070705,3340,3340,3340,3340,0
|
|
20230825,150600,99070705,3340,3340,3340,3340,1
|
|
20230825,150500,99067365,3345,3340,3345,3340,24
|
|
20230825,150400,98987200,3340,3340,3340,3340,0
|
|
20230825,150300,98987200,3340,3350,3350,3340,2
|
|
20230825,150200,98980510,3350,3350,3350,3350,0
|
|
20230825,150100,98980510,3350,3350,3350,3350,45
|
|
20230825,150000,98829760,3350,3350,3350,3350,0
|
|
20230825,145900,98829760,3350,3350,3350,3350,0
|
|
20230825,145800,98829760,3350,3350,3350,3350,0
|
|
20230825,145700,98829760,3350,3350,3350,3350,0
|
|
20230825,145600,98829760,3350,3350,3350,3350,1
|
|
20230825,145500,98826410,3350,3350,3350,3350,0
|
|
20230825,145400,98826410,3350,3350,3350,3350,0
|
|
20230825,145300,98826410,3350,3350,3350,3350,0
|
|
20230825,145200,98826410,3350,3350,3350,3350,57
|
|
20230825,145100,98635460,3340,3340,3340,3340,0
|
|
20230825,145000,98635460,3340,3340,3340,3340,3
|
|
20230825,144900,98625440,3340,3340,3340,3340,10
|
|
20230825,144800,98592040,3340,3340,3340,3340,0
|
|
20230825,144700,98592040,3340,3340,3340,3340,0
|
|
20230825,144600,98592040,3340,3340,3340,3340,0
|
|
20230825,144500,98592040,3340,3340,3340,3340,0
|
|
20230825,144400,98592040,3340,3340,3340,3340,670
|
|
20230825,144300,96354240,3345,3345,3345,3345,0
|
|
20230825,144200,96354240,3345,3345,3345,3345,1
|
|
20230825,144100,96350895,3345,3345,3345,3345,0
|
|
20230825,144000,96350895,3345,3345,3345,3345,3
|
|
20230825,143900,96340860,3350,3350,3350,3350,5
|
|
20230825,143800,96324110,3350,3355,3355,3350,441
|
|
20230825,143700,94846480,3355,3355,3355,3355,10
|
|
20230825,143600,94812930,3355,3355,3355,3355,0
|
|
20230825,143500,94812930,3355,3350,3355,3350,547
|
|
20230825,143400,92980470,3350,3350,3350,3350,0
|
|
20230825,143300,92980470,3350,3350,3350,3350,0
|
|
20230825,143200,92980470,3350,3350,3350,3350,1
|
|
20230825,143100,92977120,3345,3345,3345,3345,500
|
|
20230825,143000,91304620,3340,3340,3340,3340,0
|
|
20230825,142900,91304620,3340,3340,3340,3340,0
|
|
20230825,142800,91304620,3340,3340,3340,3340,0
|
|
20230825,142700,91304620,3340,3340,3340,3340,18
|
|
20230825,142600,91244500,3340,3345,3345,3340,9
|
|
20230825,142500,91214420,3345,3345,3345,3345,1
|
|
20230825,142400,91211075,3335,3335,3335,3335,100
|
|
20230825,142300,90877575,3345,3345,3345,3345,0
|
|
20230825,142200,90877575,3345,3345,3345,3345,0
|
|
20230825,142100,90877575,3345,3345,3345,3345,1
|
|
20230825,142000,90874230,3335,3345,3345,3335,900
|
|
20230825,141900,87871005,3345,3345,3345,3345,0
|
|
20230825,141800,87871005,3345,3350,3350,3345,2
|
|
20230825,141700,87864310,3350,3350,3350,3350,0
|
|
20230825,141600,87864310,3350,3350,3350,3350,0
|
|
20230825,141500,87864310,3350,3350,3350,3350,5
|
|
20230825,141400,87847560,3345,3345,3345,3345,0
|
|
20230825,141300,87847560,3345,3345,3345,3345,0
|
|
20230825,141200,87847560,3345,3345,3345,3345,0
|
|
20230825,141100,87847560,3345,3340,3345,3340,18
|
|
20230825,141000,87787435,3340,3340,3340,3340,0
|
|
20230825,140900,87787435,3340,3340,3340,3340,0
|
|
20230825,140800,87787435,3340,3340,3340,3340,0
|
|
20230825,140700,87787435,3340,3340,3340,3340,1
|
|
20230825,140600,87784095,3350,3345,3350,3340,18
|
|
20230825,140500,87723905,3340,3340,3340,3340,10
|
|
20230825,140400,87690505,3340,3345,3345,3340,277
|
|
20230825,140300,86763965,3345,3350,3350,3345,3
|
|
20230825,140200,86753925,3345,3345,3345,3345,23
|
|
20230825,140100,86676990,3345,3350,3350,3345,96
|
|
20230825,140000,86355405,3350,3350,3350,3350,3
|
|
20230825,135900,86345355,3350,3355,3355,3350,103
|
|
20230825,135800,85999805,3355,3355,3355,3355,0
|
|
20230825,135700,85999805,3355,3355,3355,3355,0
|
|
20230825,135600,85999805,3355,3355,3355,3355,0
|
|
20230825,135500,85999805,3355,3355,3355,3355,0
|
|
20230825,135400,85999805,3355,3355,3355,3355,0
|
|
20230825,135300,85999805,3355,3355,3355,3355,14
|
|
20230825,135200,85952835,3355,3355,3355,3355,0
|
|
20230825,135100,85952835,3355,3355,3355,3355,1
|
|
20230825,135000,85949480,3350,3350,3350,3350,0
|
|
20230825,134900,85949480,3350,3350,3350,3350,0
|
|
20230825,134800,85949480,3350,3350,3350,3350,0
|
|
20230825,134700,85949480,3350,3350,3350,3350,0
|
|
20230825,134600,85949480,3350,3350,3350,3350,0
|
|
20230825,134500,85949480,3350,3350,3350,3350,0
|
|
20230825,134400,85949480,3350,3350,3350,3350,0
|
|
20230825,134300,85949480,3350,3350,3350,3350,0
|
|
20230825,134200,85949480,3350,3350,3350,3350,0
|
|
20230825,134100,85949480,3350,3350,3350,3350,0
|
|
20230825,134000,85949480,3350,3350,3350,3350,0
|
|
20230825,133900,85949480,3350,3350,3350,3350,0
|
|
20230825,133800,85949480,3350,3350,3350,3350,0
|
|
20230825,133700,85949480,3350,3350,3350,3350,0
|
|
20230825,133600,85949480,3350,3350,3350,3350,0
|
|
20230825,133500,85949480,3350,3350,3350,3350,0
|
|
20230825,133400,85949480,3350,3350,3350,3350,0
|
|
20230825,133300,85949480,3350,3350,3350,3350,0
|
|
20230825,133200,85949480,3350,3350,3350,3350,0
|
|
20230825,133100,85949480,3350,3350,3350,3350,0
|
|
20230825,133000,85949480,3350,3350,3350,3350,0
|
|
20230825,132900,85949480,3350,3350,3350,3350,0
|
|
20230825,132800,85949480,3350,3350,3350,3350,0
|
|
20230825,132700,85949480,3350,3350,3350,3350,0
|
|
20230825,132600,85949480,3350,3350,3350,3350,0
|
|
20230825,132500,85949480,3350,3350,3350,3350,0
|
|
20230825,132400,85949480,3350,3350,3350,3350,0
|
|
20230825,132300,85949480,3350,3350,3350,3350,261
|
|
20230825,132200,85075130,3350,3350,3350,3350,2
|
|
20230825,132100,85068430,3350,3350,3350,3350,70
|
|
20230825,132000,84833930,3350,3350,3350,3350,0
|
|
20230825,131900,84833930,3350,3350,3350,3350,0
|
|
20230825,131800,84833930,3350,3350,3350,3350,0
|
|
20230825,131700,84833930,3350,3350,3350,3350,0
|
|
20230825,131600,84833930,3350,3350,3350,3350,404
|
|
20230825,131500,83480530,3360,3360,3360,3360,0
|
|
20230825,131400,83480530,3360,3360,3360,3360,0
|
|
20230825,131300,83480530,3360,3360,3360,3360,0
|
|
20230825,131200,83480530,3360,3360,3360,3360,0
|
|
20230825,131100,83480530,3360,3360,3360,3360,224
|
|
20230825,131000,82727890,3360,3360,3360,3360,1
|
|
20230825,130900,82724530,3355,3355,3355,3355,0
|
|
20230825,130800,82724530,3355,3355,3355,3355,0
|
|
20230825,130700,82724530,3355,3355,3355,3355,0
|
|
20230825,130600,82724530,3355,3355,3355,3355,0
|
|
20230825,130500,82724530,3355,3355,3355,3355,164
|
|
20230825,130400,82174310,3355,3355,3355,3355,0
|
|
20230825,130300,82174310,3355,3355,3355,3355,1
|
|
20230825,130200,82170955,3355,3355,3355,3355,5
|
|
20230825,130100,82154180,3355,3355,3355,3355,0
|
|
20230825,130000,82154180,3355,3355,3355,3355,0
|
|
20230825,125900,82154180,3355,3355,3355,3355,0
|
|
20230825,125800,82154180,3355,3355,3355,3355,0
|
|
20230825,125700,82154180,3355,3355,3355,3355,0
|
|
20230825,125600,82154180,3355,3355,3355,3355,0
|
|
20230825,125500,82154180,3355,3355,3355,3355,0
|
|
20230825,125400,82154180,3355,3355,3355,3355,0
|
|
20230825,125300,82154180,3355,3355,3355,3355,0
|
|
20230825,125200,82154180,3355,3355,3355,3355,0
|
|
20230825,125100,82154180,3355,3355,3355,3355,1
|
|
20230825,125000,82150825,3360,3360,3360,3360,0
|
|
20230825,124900,82150825,3360,3360,3360,3360,200
|
|
20230825,124800,81478825,3360,3360,3360,3360,0
|
|
20230825,124700,81478825,3360,3360,3360,3360,393
|
|
20230825,124600,80158345,3360,3360,3360,3360,100
|
|
20230825,124500,79822345,3360,3360,3360,3360,0
|
|
20230825,124400,79822345,3360,3360,3360,3360,0
|
|
20230825,124300,79822345,3360,3360,3360,3360,0
|
|
20230825,124200,79822345,3360,3360,3360,3360,1
|
|
20230825,124100,79818985,3360,3360,3360,3360,0
|
|
20230825,124000,79818985,3360,3360,3360,3360,0
|
|
20230825,123900,79818985,3360,3360,3360,3360,0
|
|
20230825,123800,79818985,3360,3360,3360,3360,0
|
|
20230825,123700,79818985,3360,3360,3360,3360,2
|
|
20230825,123600,79812265,3335,3335,3335,3335,0
|
|
20230825,123500,79812265,3335,3335,3335,3335,0
|
|
20230825,123400,79812265,3335,3335,3335,3335,0
|
|
20230825,123300,79812265,3335,3335,3335,3335,0
|
|
20230825,123200,79812265,3335,3335,3335,3335,150
|
|
20230825,123100,79312015,3335,3335,3335,3335,0
|
|
20230825,123000,79312015,3335,3335,3335,3335,0
|
|
20230825,122900,79312015,3335,3335,3335,3335,0
|
|
20230825,122800,79312015,3335,3335,3335,3335,0
|
|
20230825,122700,79312015,3335,3335,3335,3335,0
|
|
20230825,122600,79312015,3335,3335,3335,3335,0
|
|
20230825,122500,79312015,3335,3335,3335,3335,0
|
|
20230825,122400,79312015,3335,3335,3335,3335,400
|
|
20230825,122300,77978015,3335,3335,3335,3335,0
|
|
20230825,122200,77978015,3335,3335,3335,3335,0
|
|
20230825,122100,77978015,3335,3335,3335,3335,0
|
|
20230825,122000,77978015,3335,3335,3335,3335,0
|
|
20230825,121900,77978015,3335,3335,3335,3335,0
|
|
20230825,121800,77978015,3335,3335,3335,3335,0
|
|
20230825,121700,77978015,3335,3335,3335,3335,0
|
|
20230825,121600,77978015,3335,3345,3345,3335,382
|
|
20230825,121500,76702385,3345,3345,3345,3345,0
|
|
20230825,121400,76702385,3345,3345,3345,3345,0
|
|
20230825,121300,76702385,3345,3345,3345,3345,0
|
|
20230825,121200,76702385,3345,3345,3345,3345,0
|
|
20230825,121100,76702385,3345,3345,3345,3345,0
|
|
20230825,121000,76702385,3345,3345,3345,3345,0
|
|
20230825,120900,76702385,3345,3350,3360,3345,565
|
|
20230825,120800,74808595,3350,3350,3350,3350,46
|
|
20230825,120700,74654495,3350,3350,3350,3350,66
|
|
20230825,120600,74433395,3350,3350,3350,3350,141
|
|
20230825,120500,73961045,3350,3350,3350,3350,0
|
|
20230825,120400,73961045,3350,3350,3350,3350,96
|
|
20230825,120300,73639445,3370,3370,3370,3370,0
|
|
20230825,120200,73639445,3370,3370,3370,3370,0
|
|
20230825,120100,73639445,3370,3370,3370,3350,120
|
|
20230825,120000,73237025,3370,3370,3370,3370,0
|
|
20230825,115900,73237025,3370,3370,3370,3370,0
|
|
20230825,115800,73237025,3370,3370,3370,3370,2
|
|
20230825,115700,73230285,3370,3370,3370,3370,2
|
|
20230825,115600,73223545,3370,3370,3370,3370,0
|
|
20230825,115500,73223545,3370,3370,3370,3370,0
|
|
20230825,115400,73223545,3370,3370,3370,3370,0
|
|
20230825,115300,73223545,3370,3370,3370,3370,0
|
|
20230825,115200,73223545,3370,3370,3370,3370,0
|
|
20230825,115100,73223545,3370,3370,3370,3370,0
|
|
20230825,115000,73223545,3370,3345,3370,3345,458
|
|
20230825,114900,71681335,3345,3345,3345,3345,13
|
|
20230825,114800,71637850,3335,3335,3335,3335,0
|
|
20230825,114700,71637850,3335,3350,3350,3335,1178
|
|
20230825,114600,67701860,3375,3375,3375,3375,0
|
|
20230825,114500,67701860,3375,3375,3375,3375,0
|
|
20230825,114400,67701860,3375,3375,3375,3375,0
|
|
20230825,114300,67701860,3375,3365,3375,3365,1797
|
|
20230825,114200,61639885,3365,3365,3365,3365,0
|
|
20230825,114100,61639885,3365,3365,3365,3365,1
|
|
20230825,114000,61636520,3365,3365,3365,3365,2
|
|
20230825,113900,61629790,3370,3370,3370,3370,0
|
|
20230825,113800,61629790,3370,3365,3370,3365,473
|
|
20230825,113700,60036335,3365,3355,3365,3355,705
|
|
20230825,113600,57666530,3355,3355,3355,3355,92
|
|
20230825,113500,57357870,3355,3355,3355,3355,0
|
|
20230825,113400,57357870,3355,3355,3355,3355,1
|
|
20230825,113300,57354515,3355,3355,3355,3355,0
|
|
20230825,113200,57354515,3355,3355,3355,3355,1
|
|
20230825,113100,57351160,3350,3350,3350,3350,3
|
|
20230825,113000,57341110,3350,3350,3350,3350,0
|
|
20230825,112900,57341110,3350,3350,3350,3350,0
|
|
20230825,112800,57341110,3350,3350,3350,3350,0
|
|
20230825,112700,57341110,3350,3350,3350,3350,0
|
|
20230825,112600,57341110,3350,3350,3350,3350,0
|
|
20230825,112500,57341110,3350,3350,3350,3350,0
|
|
20230825,112400,57341110,3350,3350,3350,3350,0
|
|
20230825,112300,57341110,3350,3350,3350,3350,0
|
|
20230825,112200,57341110,3350,3350,3350,3350,0
|
|
20230825,112100,57341110,3350,3350,3350,3350,0
|
|
20230825,112000,57341110,3350,3350,3350,3350,0
|
|
20230825,111900,57341110,3350,3350,3350,3350,0
|
|
20230825,111800,57341110,3350,3350,3350,3350,0
|
|
20230825,111700,57341110,3350,3350,3350,3350,0
|
|
20230825,111600,57341110,3350,3350,3350,3350,0
|
|
20230825,111500,57341110,3350,3350,3350,3350,0
|
|
20230825,111400,57341110,3350,3350,3350,3350,0
|
|
20230825,111300,57341110,3350,3355,3355,3350,660
|
|
20230825,111200,55130105,3360,3360,3360,3360,0
|
|
20230825,111100,55130105,3360,3360,3360,3360,0
|
|
20230825,111000,55130105,3360,3360,3360,3360,131
|
|
20230825,110900,54689945,3360,3360,3360,3360,0
|
|
20230825,110800,54689945,3360,3360,3360,3360,0
|
|
20230825,110700,54689945,3360,3360,3360,3360,0
|
|
20230825,110600,54689945,3360,3360,3360,3360,0
|
|
20230825,110500,54689945,3360,3360,3360,3360,0
|
|
20230825,110400,54689945,3360,3360,3360,3360,0
|
|
20230825,110300,54689945,3360,3360,3360,3360,0
|
|
20230825,110200,54689945,3360,3360,3360,3360,125
|
|
20230825,110100,54269945,3360,3360,3360,3360,210
|
|
20230825,110000,53564345,3365,3365,3365,3365,90
|
|
20230825,105900,53261495,3370,3370,3370,3370,0
|
|
20230825,105800,53261495,3370,3370,3370,3370,0
|
|
20230825,105700,53261495,3370,3370,3370,3370,0
|
|
20230825,105600,53261495,3370,3370,3370,3370,0
|
|
20230825,105500,53261495,3370,3370,3370,3370,250
|
|
20230825,105400,52418995,3370,3370,3370,3370,115
|
|
20230825,105300,52031445,3370,3370,3370,3370,0
|
|
20230825,105200,52031445,3370,3370,3370,3370,0
|
|
20230825,105100,52031445,3370,3370,3370,3370,0
|
|
20230825,105000,52031445,3370,3370,3370,3370,0
|
|
20230825,104900,52031445,3370,3370,3370,3370,133
|
|
20230825,104800,51583235,3370,3370,3370,3370,424
|
|
20230825,104700,50154355,3375,3375,3375,3375,10
|
|
20230825,104600,50120605,3370,3370,3370,3370,245
|
|
20230825,104500,49294955,3370,3370,3370,3370,0
|
|
20230825,104400,49294955,3370,3370,3370,3370,0
|
|
20230825,104300,49294955,3370,3370,3370,3370,0
|
|
20230825,104200,49294955,3370,3370,3370,3370,0
|
|
20230825,104100,49294955,3370,3370,3370,3370,0
|
|
20230825,104000,49294955,3370,3370,3370,3370,1
|
|
20230825,103900,49291585,3370,3370,3370,3370,0
|
|
20230825,103800,49291585,3370,3370,3370,3370,0
|
|
20230825,103700,49291585,3370,3370,3370,3370,0
|
|
20230825,103600,49291585,3370,3370,3370,3370,0
|
|
20230825,103500,49291585,3370,3370,3370,3370,0
|
|
20230825,103400,49291585,3370,3370,3370,3370,0
|
|
20230825,103300,49291585,3370,3370,3370,3370,259
|
|
20230825,103200,48418755,3370,3370,3370,3370,0
|
|
20230825,103100,48418755,3370,3360,3370,3350,1001
|
|
20230825,103000,45059310,3380,3375,3380,3375,46
|
|
20230825,102900,44903965,3375,3380,3380,3375,480
|
|
20230825,102800,43283910,3380,3375,3380,3375,275
|
|
20230825,102700,42355035,3370,3365,3370,3365,1495
|
|
20230825,102600,37321985,3365,3365,3365,3365,0
|
|
20230825,102500,37321985,3365,3365,3365,3365,2
|
|
20230825,102400,37315255,3365,3365,3365,3365,0
|
|
20230825,102300,37315255,3365,3360,3365,3360,2
|
|
20230825,102200,37308530,3360,3360,3360,3360,0
|
|
20230825,102100,37308530,3360,3360,3360,3360,0
|
|
20230825,102000,37308530,3360,3360,3360,3360,33
|
|
20230825,101900,37197650,3365,3365,3365,3365,0
|
|
20230825,101800,37197650,3365,3365,3365,3365,0
|
|
20230825,101700,37197650,3365,3365,3365,3365,0
|
|
20230825,101600,37197650,3365,3365,3365,3365,0
|
|
20230825,101500,37197650,3365,3365,3365,3365,0
|
|
20230825,101400,37197650,3365,3365,3365,3365,1
|
|
20230825,101300,37194285,3360,3360,3360,3360,165
|
|
20230825,101200,36639885,3365,3365,3365,3365,125
|
|
20230825,101100,36219260,3365,3365,3365,3365,130
|
|
20230825,101000,35781810,3365,3365,3365,3365,0
|
|
20230825,100900,35781810,3365,3365,3365,3365,0
|
|
20230825,100800,35781810,3365,3365,3365,3365,0
|
|
20230825,100700,35781810,3365,3365,3365,3365,0
|
|
20230825,100600,35781810,3365,3365,3365,3365,0
|
|
20230825,100500,35781810,3365,3365,3365,3365,0
|
|
20230825,100400,35781810,3365,3365,3365,3360,440
|
|
20230825,100300,34303155,3360,3360,3360,3360,0
|
|
20230825,100200,34303155,3360,3360,3360,3360,218
|
|
20230825,100100,33570675,3360,3360,3360,3360,150
|
|
20230825,100000,33066675,3360,3360,3360,3360,8
|
|
20230825,095900,33039795,3355,3355,3355,3355,0
|
|
20230825,095800,33039795,3355,3355,3355,3355,0
|
|
20230825,095700,33039795,3355,3355,3355,3355,0
|
|
20230825,095600,33039795,3355,3355,3355,3355,25
|
|
20230825,095500,32955920,3355,3355,3355,3355,0
|
|
20230825,095400,32955920,3355,3355,3355,3355,0
|
|
20230825,095300,32955920,3355,3355,3355,3355,92
|
|
20230825,095200,32647260,3355,3355,3355,3355,0
|
|
20230825,095100,32647260,3355,3355,3355,3355,29
|
|
20230825,095000,32549965,3355,3355,3355,3355,0
|
|
20230825,094900,32549965,3355,3350,3355,3350,895
|
|
20230825,094800,29551210,3350,3350,3350,3350,0
|
|
20230825,094700,29551210,3350,3350,3350,3350,0
|
|
20230825,094600,29551210,3350,3350,3350,3350,0
|
|
20230825,094500,29551210,3350,3350,3350,3350,0
|
|
20230825,094400,29551210,3350,3350,3350,3350,125
|
|
20230825,094300,29132460,3350,3350,3350,3350,30
|
|
20230825,094200,29031960,3345,3345,3345,3345,2
|
|
20230825,094100,29025270,3350,3345,3350,3345,2
|
|
20230825,094000,29018575,3340,3340,3340,3340,83
|
|
20230825,093900,28741355,3340,3340,3340,3340,0
|
|
20230825,093800,28741355,3340,3340,3340,3340,30
|
|
20230825,093700,28641155,3350,3345,3350,3345,108
|
|
20230825,093600,28279640,3345,3345,3350,3345,567
|
|
20230825,093500,26380465,3345,3335,3345,3335,1003
|
|
20230825,093400,23026780,3335,3335,3335,3335,2
|
|
20230825,093300,23020110,3315,3315,3315,3315,0
|
|
20230825,093200,23020110,3315,3315,3315,3315,0
|
|
20230825,093100,23020110,3315,3325,3325,3315,74
|
|
20230825,093000,22774630,3325,3330,3330,3320,356
|
|
20230825,092900,21591390,3340,3340,3340,3340,119
|
|
20230825,092800,21193930,3340,3340,3340,3340,0
|
|
20230825,092700,21193930,3340,3340,3340,3340,0
|
|
20230825,092600,21193930,3340,3340,3340,3340,1
|
|
20230825,092500,21190590,3335,3335,3335,3335,0
|
|
20230825,092400,21190590,3335,3335,3335,3335,0
|
|
20230825,092300,21190590,3335,3335,3335,3335,0
|
|
20230825,092200,21190590,3335,3335,3335,3335,100
|
|
20230825,092100,20857090,3330,3330,3330,3330,0
|
|
20230825,092000,20857090,3330,3330,3330,3330,0
|
|
20230825,091900,20857090,3330,3330,3330,3330,538
|
|
20230825,091800,19065550,3330,3330,3330,3330,100
|
|
20230825,091700,18732550,3340,3340,3340,3340,0
|
|
20230825,091600,18732550,3340,3340,3340,3340,4
|
|
20230825,091500,18719190,3340,3340,3340,3340,0
|
|
20230825,091400,18719190,3340,3340,3340,3340,300
|
|
20230825,091300,17717190,3340,3340,3340,3340,0
|
|
20230825,091200,17717190,3340,3340,3340,3340,0
|
|
20230825,091100,17717190,3340,3340,3340,3340,0
|
|
20230825,091000,17717190,3340,3340,3340,3340,0
|
|
20230825,090900,17717190,3340,3340,3340,3340,10
|
|
20230825,090800,17683790,3340,3340,3340,3340,0
|
|
20230825,090700,17683790,3340,3340,3340,3340,124
|
|
20230825,090600,17269630,3340,3340,3340,3340,0
|
|
20230825,090500,17269630,3340,3340,3345,3340,1519
|
|
20230825,090400,12195670,3330,3320,3330,3320,759
|
|
20230825,090300,9672300,3300,3300,3300,3300,0
|
|
20230825,090200,9672300,3300,3300,3300,3300,0
|
|
20230825,090100,9672300,3300,3300,3300,3300,0
|
|
20230825,090000,9672300,3300,3300,3300,3300,2931
|