579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,183600,4609545,2630,2630,2630,2630,21
|
|
20230825,183500,4609545,2630,2630,2630,2630,0
|
|
20230825,183400,4609545,2630,2630,2630,2630,0
|
|
20230825,183300,4609545,2630,2630,2630,2630,0
|
|
20230825,183200,4609545,2630,2630,2630,2630,0
|
|
20230825,183100,4609545,2630,2630,2630,2630,0
|
|
20230825,183000,4609545,2630,2630,2630,2630,0
|
|
20230825,182900,4609545,2630,2630,2630,2630,0
|
|
20230825,182800,4609545,2630,2630,2630,2630,0
|
|
20230825,182700,4609545,2630,2630,2630,2630,0
|
|
20230825,182600,4609545,2630,2630,2630,2630,0
|
|
20230825,182500,4609545,2630,2630,2630,2630,0
|
|
20230825,182400,4609545,2630,2630,2630,2630,0
|
|
20230825,182300,4609545,2630,2630,2630,2630,0
|
|
20230825,182200,4609545,2630,2630,2630,2630,0
|
|
20230825,182100,4609545,2630,2630,2630,2630,0
|
|
20230825,182000,4609545,2630,2630,2630,2630,0
|
|
20230825,181900,4609545,2630,2630,2630,2630,0
|
|
20230825,181800,4609545,2630,2630,2630,2630,0
|
|
20230825,181700,4609545,2630,2630,2630,2630,0
|
|
20230825,181600,4609545,2630,2630,2630,2630,0
|
|
20230825,181500,4609545,2630,2630,2630,2630,0
|
|
20230825,181400,4609545,2630,2630,2630,2630,0
|
|
20230825,181300,4609545,2630,2630,2630,2630,0
|
|
20230825,181200,4609545,2630,2630,2630,2630,0
|
|
20230825,181100,4609545,2630,2630,2630,2630,0
|
|
20230825,181000,4609545,2630,2630,2630,2630,0
|
|
20230825,180900,4609545,2630,2630,2630,2630,0
|
|
20230825,180800,4609545,2630,2630,2630,2630,0
|
|
20230825,180700,4609545,2630,2630,2630,2630,0
|
|
20230825,180600,4609545,2630,2630,2630,2630,21
|
|
20230825,180500,4609545,2630,2630,2630,2630,0
|
|
20230825,180400,4609545,2630,2630,2630,2630,0
|
|
20230825,180300,4609545,2630,2630,2630,2630,0
|
|
20230825,180200,4609545,2630,2630,2630,2630,0
|
|
20230825,180100,4609545,2630,2630,2630,2630,0
|
|
20230825,180000,4609545,2630,2630,2630,2630,0
|
|
20230825,175900,4609545,2630,2630,2630,2630,0
|
|
20230825,175800,4609545,2630,2630,2630,2630,0
|
|
20230825,175700,4609545,2630,2630,2630,2630,0
|
|
20230825,175600,4609545,2630,2630,2630,2630,0
|
|
20230825,175500,4609545,2630,2630,2630,2630,0
|
|
20230825,175400,4609545,2630,2630,2630,2630,0
|
|
20230825,175300,4609545,2630,2630,2630,2630,0
|
|
20230825,175200,4609545,2630,2630,2630,2630,0
|
|
20230825,175100,4609545,2630,2630,2630,2630,0
|
|
20230825,175000,4609545,2630,2630,2630,2630,0
|
|
20230825,174900,4609545,2630,2630,2630,2630,0
|
|
20230825,174800,4609545,2630,2630,2630,2630,0
|
|
20230825,174700,4609545,2630,2630,2630,2630,0
|
|
20230825,174600,4609545,2630,2630,2630,2630,0
|
|
20230825,174500,4609545,2630,2630,2630,2630,0
|
|
20230825,174400,4609545,2630,2630,2630,2630,0
|
|
20230825,174300,4609545,2630,2630,2630,2630,0
|
|
20230825,174200,4609545,2630,2630,2630,2630,0
|
|
20230825,174100,4609545,2630,2630,2630,2630,0
|
|
20230825,174000,4609545,2630,2630,2630,2630,0
|
|
20230825,173900,4609545,2630,2630,2630,2630,0
|
|
20230825,173800,4609545,2630,2630,2630,2630,0
|
|
20230825,173700,4609545,2630,2630,2630,2630,0
|
|
20230825,173600,4609545,2630,2630,2630,2630,21
|
|
20230825,173500,4609545,2630,2630,2630,2630,0
|
|
20230825,173400,4609545,2630,2630,2630,2630,0
|
|
20230825,173300,4609545,2630,2630,2630,2630,0
|
|
20230825,173200,4609545,2630,2630,2630,2630,0
|
|
20230825,173100,4609545,2630,2630,2630,2630,0
|
|
20230825,173000,4609545,2630,2630,2630,2630,0
|
|
20230825,172900,4609545,2630,2630,2630,2630,0
|
|
20230825,172800,4609545,2630,2630,2630,2630,0
|
|
20230825,172700,4609545,2630,2630,2630,2630,0
|
|
20230825,172600,4609545,2630,2630,2630,2630,0
|
|
20230825,172500,4609545,2630,2630,2630,2630,0
|
|
20230825,172400,4609545,2630,2630,2630,2630,0
|
|
20230825,172300,4609545,2630,2630,2630,2630,0
|
|
20230825,172200,4609545,2630,2630,2630,2630,0
|
|
20230825,172100,4609545,2630,2630,2630,2630,0
|
|
20230825,172000,4609545,2630,2630,2630,2630,0
|
|
20230825,171900,4609545,2630,2630,2630,2630,0
|
|
20230825,171800,4609545,2630,2630,2630,2630,0
|
|
20230825,171700,4609545,2630,2630,2630,2630,0
|
|
20230825,171600,4609545,2630,2630,2630,2630,0
|
|
20230825,171500,4609545,2630,2630,2630,2630,0
|
|
20230825,171400,4609545,2630,2630,2630,2630,0
|
|
20230825,171300,4609545,2630,2630,2630,2630,0
|
|
20230825,171200,4609545,2630,2630,2630,2630,0
|
|
20230825,171100,4609545,2630,2630,2630,2630,0
|
|
20230825,171000,4609545,2630,2630,2630,2630,0
|
|
20230825,170900,4609545,2630,2630,2630,2630,0
|
|
20230825,170800,4609545,2630,2630,2630,2630,0
|
|
20230825,170700,4609545,2630,2630,2630,2630,0
|
|
20230825,170600,4609545,2630,2630,2630,2630,21
|
|
20230825,170500,4609545,2630,2630,2630,2630,0
|
|
20230825,170400,4609545,2630,2630,2630,2630,0
|
|
20230825,170300,4609545,2630,2630,2630,2630,0
|
|
20230825,170200,4609545,2630,2630,2630,2630,0
|
|
20230825,170100,4609545,2630,2630,2630,2630,0
|
|
20230825,170000,4609545,2630,2630,2630,2630,0
|
|
20230825,165900,4609545,2630,2630,2630,2630,0
|
|
20230825,165800,4609545,2630,2630,2630,2630,0
|
|
20230825,165700,4609545,2630,2630,2630,2630,0
|
|
20230825,165600,4609545,2630,2630,2630,2630,0
|
|
20230825,165500,4609545,2630,2630,2630,2630,0
|
|
20230825,165400,4609545,2630,2630,2630,2630,0
|
|
20230825,165300,4609545,2630,2630,2630,2630,0
|
|
20230825,165200,4609545,2630,2630,2630,2630,0
|
|
20230825,165100,4609545,2630,2630,2630,2630,0
|
|
20230825,165000,4609545,2630,2630,2630,2630,0
|
|
20230825,164900,4609545,2630,2630,2630,2630,0
|
|
20230825,164800,4609545,2630,2630,2630,2630,0
|
|
20230825,164700,4609545,2630,2630,2630,2630,0
|
|
20230825,164600,4609545,2630,2630,2630,2630,0
|
|
20230825,164500,4609545,2630,2630,2630,2630,0
|
|
20230825,164400,4609545,2630,2630,2630,2630,0
|
|
20230825,164300,4609545,2630,2630,2630,2630,0
|
|
20230825,164200,4609545,2630,2630,2630,2630,0
|
|
20230825,164100,4609545,2630,2630,2630,2630,0
|
|
20230825,164000,4609545,2630,2630,2630,2630,0
|
|
20230825,163900,4609545,2630,2630,2630,2630,0
|
|
20230825,163800,4609545,2630,2630,2630,2630,0
|
|
20230825,163700,4609545,2630,2630,2630,2630,0
|
|
20230825,163600,4609545,2630,2630,2630,2630,21
|
|
20230825,163500,4609545,2630,2630,2630,2630,0
|
|
20230825,163400,4609545,2630,2630,2630,2630,0
|
|
20230825,163300,4609545,2630,2630,2630,2630,0
|
|
20230825,163200,4609545,2630,2630,2630,2630,0
|
|
20230825,163100,4609545,2630,2630,2630,2630,0
|
|
20230825,163000,4609545,2630,2630,2630,2630,0
|
|
20230825,162900,4609545,2630,2630,2630,2630,0
|
|
20230825,162800,4609545,2630,2630,2630,2630,0
|
|
20230825,162700,4609545,2630,2630,2630,2630,0
|
|
20230825,162600,4609545,2630,2630,2630,2630,0
|
|
20230825,162500,4609545,2630,2630,2630,2630,0
|
|
20230825,162400,4609545,2630,2630,2630,2630,0
|
|
20230825,162300,4609545,2630,2630,2630,2630,0
|
|
20230825,162200,4609545,2630,2630,2630,2630,0
|
|
20230825,162100,4609545,2630,2630,2630,2630,0
|
|
20230825,162000,4609545,2630,2630,2630,2630,0
|
|
20230825,161900,4609545,2630,2630,2630,2630,0
|
|
20230825,161800,4609545,2630,2630,2630,2630,0
|
|
20230825,161700,4609545,2630,2630,2630,2630,0
|
|
20230825,161600,4609545,2630,2630,2630,2630,0
|
|
20230825,161500,4609545,2630,2630,2630,2630,0
|
|
20230825,161400,4609545,2630,2630,2630,2630,0
|
|
20230825,161300,4609545,2630,2630,2630,2630,0
|
|
20230825,161200,4609545,2630,2630,2630,2630,0
|
|
20230825,161100,4609545,2630,2630,2630,2630,0
|
|
20230825,161000,4609545,2630,2630,2630,2630,0
|
|
20230825,160900,4609545,2630,2630,2630,2630,0
|
|
20230825,160800,4609545,2630,2630,2630,2630,0
|
|
20230825,160700,4609545,2630,2630,2630,2630,0
|
|
20230825,160600,4609545,2630,2630,2630,2630,21
|
|
20230825,160500,4609545,2630,2630,2630,2630,0
|
|
20230825,160400,4609545,2630,2630,2630,2630,0
|
|
20230825,160300,4609545,2630,2630,2630,2630,0
|
|
20230825,160200,4609545,2630,2630,2630,2630,0
|
|
20230825,160100,4609545,2630,2630,2630,2630,0
|
|
20230825,160000,4609545,2630,2630,2630,2630,0
|
|
20230825,155900,4609545,2630,2630,2630,2630,0
|
|
20230825,155800,4609545,2630,2630,2630,2630,0
|
|
20230825,155700,4609545,2630,2630,2630,2630,0
|
|
20230825,155600,4609545,2630,2630,2630,2630,0
|
|
20230825,155500,4609545,2630,2630,2630,2630,0
|
|
20230825,155400,4609545,2630,2630,2630,2630,0
|
|
20230825,155300,4609545,2630,2630,2630,2630,0
|
|
20230825,155200,4609545,2630,2630,2630,2630,0
|
|
20230825,155100,4609545,2630,2630,2630,2630,0
|
|
20230825,155000,4609545,2630,2630,2630,2630,0
|
|
20230825,154900,4609545,2630,2630,2630,2630,0
|
|
20230825,154800,4609545,2630,2630,2630,2630,0
|
|
20230825,154700,4609545,2630,2630,2630,2630,0
|
|
20230825,154600,4609545,2630,2630,2630,2630,0
|
|
20230825,154500,4609545,2630,2630,2630,2630,0
|
|
20230825,154400,4609545,2630,2630,2630,2630,0
|
|
20230825,154300,4609545,2630,2630,2630,2630,0
|
|
20230825,154200,4609545,2630,2630,2630,2630,0
|
|
20230825,154100,4609545,2630,2630,2630,2630,0
|
|
20230825,154000,4609545,2630,2630,2630,2630,0
|
|
20230825,153900,4609545,2630,2630,2630,2630,0
|
|
20230825,153800,4609545,2630,2630,2630,2630,0
|
|
20230825,153700,4609545,2630,2630,2630,2630,0
|
|
20230825,153600,4609545,2630,2630,2630,2630,21
|
|
20230825,153500,4609545,2630,2630,2630,2630,0
|
|
20230825,153400,4609545,2630,2630,2630,2630,0
|
|
20230825,153300,4609545,2630,2630,2630,2630,0
|
|
20230825,153200,4609545,2630,2630,2630,2630,0
|
|
20230825,153100,4609545,2630,2630,2630,2630,0
|
|
20230825,153000,4609545,2630,2630,2630,2630,21
|
|
20230825,152900,4554315,2625,2625,2625,2625,0
|
|
20230825,152800,4554315,2625,2625,2625,2625,0
|
|
20230825,152700,4554315,2625,2625,2625,2625,0
|
|
20230825,152600,4554315,2625,2625,2625,2625,0
|
|
20230825,152500,4554315,2625,2625,2625,2625,0
|
|
20230825,152400,4554315,2625,2625,2625,2625,0
|
|
20230825,152300,4554315,2625,2625,2625,2625,0
|
|
20230825,152200,4554315,2625,2625,2625,2625,0
|
|
20230825,152100,4554315,2625,2625,2625,2625,0
|
|
20230825,152000,4554315,2625,2625,2625,2625,0
|
|
20230825,151900,4554315,2625,2625,2625,2625,1
|
|
20230825,151800,4551690,2600,2600,2600,2600,0
|
|
20230825,151700,4551690,2600,2600,2600,2600,0
|
|
20230825,151600,4551690,2600,2600,2600,2600,0
|
|
20230825,151500,4551690,2600,2600,2600,2600,0
|
|
20230825,151400,4551690,2600,2600,2600,2600,0
|
|
20230825,151300,4551690,2600,2600,2600,2600,0
|
|
20230825,151200,4551690,2600,2600,2600,2600,0
|
|
20230825,151100,4551690,2600,2600,2600,2600,0
|
|
20230825,151000,4551690,2600,2600,2600,2600,0
|
|
20230825,150900,4551690,2600,2600,2600,2600,0
|
|
20230825,150800,4551690,2600,2600,2600,2600,0
|
|
20230825,150700,4551690,2600,2600,2600,2600,0
|
|
20230825,150600,4551690,2600,2600,2600,2600,0
|
|
20230825,150500,4551690,2600,2600,2600,2600,0
|
|
20230825,150400,4551690,2600,2600,2600,2600,0
|
|
20230825,150300,4551690,2600,2600,2600,2600,0
|
|
20230825,150200,4551690,2600,2600,2600,2600,0
|
|
20230825,150100,4551690,2600,2600,2600,2600,0
|
|
20230825,150000,4551690,2600,2600,2600,2600,0
|
|
20230825,145900,4551690,2600,2600,2600,2600,0
|
|
20230825,145800,4551690,2600,2600,2600,2600,0
|
|
20230825,145700,4551690,2600,2600,2600,2600,0
|
|
20230825,145600,4551690,2600,2600,2600,2600,0
|
|
20230825,145500,4551690,2600,2600,2600,2600,0
|
|
20230825,145400,4551690,2600,2600,2600,2600,0
|
|
20230825,145300,4551690,2600,2600,2600,2600,0
|
|
20230825,145200,4551690,2600,2600,2600,2600,0
|
|
20230825,145100,4551690,2600,2600,2600,2600,0
|
|
20230825,145000,4551690,2600,2600,2600,2600,0
|
|
20230825,144900,4551690,2600,2600,2600,2600,0
|
|
20230825,144800,4551690,2600,2600,2600,2600,0
|
|
20230825,144700,4551690,2600,2600,2600,2600,0
|
|
20230825,144600,4551690,2600,2600,2600,2600,0
|
|
20230825,144500,4551690,2600,2600,2600,2600,0
|
|
20230825,144400,4551690,2600,2600,2600,2600,0
|
|
20230825,144300,4551690,2600,2600,2600,2600,0
|
|
20230825,144200,4551690,2600,2600,2600,2600,0
|
|
20230825,144100,4551690,2600,2600,2600,2600,0
|
|
20230825,144000,4551690,2600,2600,2600,2600,0
|
|
20230825,143900,4551690,2600,2600,2600,2600,0
|
|
20230825,143800,4551690,2600,2600,2600,2600,0
|
|
20230825,143700,4551690,2600,2600,2600,2600,0
|
|
20230825,143600,4551690,2600,2600,2600,2600,0
|
|
20230825,143500,4551690,2600,2600,2600,2600,0
|
|
20230825,143400,4551690,2600,2600,2600,2600,0
|
|
20230825,143300,4551690,2600,2600,2600,2600,0
|
|
20230825,143200,4551690,2600,2600,2600,2600,0
|
|
20230825,143100,4551690,2600,2600,2600,2600,0
|
|
20230825,143000,4551690,2600,2600,2600,2600,0
|
|
20230825,142900,4551690,2600,2600,2600,2600,0
|
|
20230825,142800,4551690,2600,2600,2600,2600,0
|
|
20230825,142700,4551690,2600,2600,2600,2600,0
|
|
20230825,142600,4551690,2600,2600,2600,2600,0
|
|
20230825,142500,4551690,2600,2600,2600,2600,0
|
|
20230825,142400,4551690,2600,2600,2600,2600,0
|
|
20230825,142300,4551690,2600,2600,2600,2600,0
|
|
20230825,142200,4551690,2600,2600,2600,2600,0
|
|
20230825,142100,4551690,2600,2600,2600,2600,0
|
|
20230825,142000,4551690,2600,2600,2600,2600,0
|
|
20230825,141900,4551690,2600,2600,2600,2600,0
|
|
20230825,141800,4551690,2600,2600,2600,2600,0
|
|
20230825,141700,4551690,2600,2600,2600,2600,0
|
|
20230825,141600,4551690,2600,2600,2600,2600,0
|
|
20230825,141500,4551690,2600,2600,2600,2600,0
|
|
20230825,141400,4551690,2600,2600,2600,2600,0
|
|
20230825,141300,4551690,2600,2600,2600,2600,0
|
|
20230825,141200,4551690,2600,2600,2600,2600,0
|
|
20230825,141100,4551690,2600,2600,2600,2600,0
|
|
20230825,141000,4551690,2600,2600,2600,2600,0
|
|
20230825,140900,4551690,2600,2605,2605,2600,17
|
|
20230825,140800,4507485,2600,2600,2600,2600,0
|
|
20230825,140700,4507485,2600,2600,2600,2600,0
|
|
20230825,140600,4507485,2600,2600,2600,2600,0
|
|
20230825,140500,4507485,2600,2600,2600,2600,0
|
|
20230825,140400,4507485,2600,2600,2600,2600,0
|
|
20230825,140300,4507485,2600,2600,2600,2600,0
|
|
20230825,140200,4507485,2600,2600,2600,2600,0
|
|
20230825,140100,4507485,2600,2600,2600,2600,0
|
|
20230825,140000,4507485,2600,2600,2600,2600,0
|
|
20230825,135900,4507485,2600,2600,2600,2600,0
|
|
20230825,135800,4507485,2600,2600,2600,2600,0
|
|
20230825,135700,4507485,2600,2600,2600,2600,0
|
|
20230825,135600,4507485,2600,2600,2600,2600,0
|
|
20230825,135500,4507485,2600,2600,2600,2600,0
|
|
20230825,135400,4507485,2600,2600,2600,2600,0
|
|
20230825,135300,4507485,2600,2600,2600,2600,0
|
|
20230825,135200,4507485,2600,2600,2600,2600,0
|
|
20230825,135100,4507485,2600,2600,2600,2600,0
|
|
20230825,135000,4507485,2600,2600,2600,2600,0
|
|
20230825,134900,4507485,2600,2600,2600,2600,0
|
|
20230825,134800,4507485,2600,2600,2600,2600,0
|
|
20230825,134700,4507485,2600,2600,2600,2600,0
|
|
20230825,134600,4507485,2600,2600,2600,2600,0
|
|
20230825,134500,4507485,2600,2600,2600,2600,0
|
|
20230825,134400,4507485,2600,2600,2600,2600,0
|
|
20230825,134300,4507485,2600,2600,2600,2600,0
|
|
20230825,134200,4507485,2600,2600,2600,2600,0
|
|
20230825,134100,4507485,2600,2600,2600,2600,0
|
|
20230825,134000,4507485,2600,2600,2600,2600,0
|
|
20230825,133900,4507485,2600,2600,2600,2600,0
|
|
20230825,133800,4507485,2600,2600,2600,2600,0
|
|
20230825,133700,4507485,2600,2600,2600,2600,0
|
|
20230825,133600,4507485,2600,2600,2600,2600,0
|
|
20230825,133500,4507485,2600,2600,2600,2600,0
|
|
20230825,133400,4507485,2600,2600,2600,2600,0
|
|
20230825,133300,4507485,2600,2600,2600,2600,0
|
|
20230825,133200,4507485,2600,2600,2600,2600,0
|
|
20230825,133100,4507485,2600,2600,2600,2600,0
|
|
20230825,133000,4507485,2600,2600,2600,2600,0
|
|
20230825,132900,4507485,2600,2600,2600,2600,0
|
|
20230825,132800,4507485,2600,2600,2600,2600,0
|
|
20230825,132700,4507485,2600,2600,2600,2600,0
|
|
20230825,132600,4507485,2600,2600,2600,2600,0
|
|
20230825,132500,4507485,2600,2600,2600,2600,0
|
|
20230825,132400,4507485,2600,2600,2600,2600,0
|
|
20230825,132300,4507485,2600,2600,2600,2600,0
|
|
20230825,132200,4507485,2600,2600,2600,2600,0
|
|
20230825,132100,4507485,2600,2600,2600,2600,0
|
|
20230825,132000,4507485,2600,2600,2600,2600,0
|
|
20230825,131900,4507485,2600,2600,2600,2600,0
|
|
20230825,131800,4507485,2600,2600,2600,2600,0
|
|
20230825,131700,4507485,2600,2600,2600,2600,0
|
|
20230825,131600,4507485,2600,2600,2600,2600,0
|
|
20230825,131500,4507485,2600,2600,2600,2600,0
|
|
20230825,131400,4507485,2600,2600,2600,2600,0
|
|
20230825,131300,4507485,2600,2600,2600,2600,0
|
|
20230825,131200,4507485,2600,2600,2600,2600,0
|
|
20230825,131100,4507485,2600,2600,2600,2600,0
|
|
20230825,131000,4507485,2600,2600,2600,2600,0
|
|
20230825,130900,4507485,2600,2600,2600,2600,0
|
|
20230825,130800,4507485,2600,2600,2600,2600,0
|
|
20230825,130700,4507485,2600,2600,2600,2600,0
|
|
20230825,130600,4507485,2600,2600,2600,2600,0
|
|
20230825,130500,4507485,2600,2600,2600,2600,0
|
|
20230825,130400,4507485,2600,2600,2600,2600,0
|
|
20230825,130300,4507485,2600,2600,2600,2600,0
|
|
20230825,130200,4507485,2600,2600,2600,2600,0
|
|
20230825,130100,4507485,2600,2600,2600,2600,0
|
|
20230825,130000,4507485,2600,2600,2600,2600,0
|
|
20230825,125900,4507485,2600,2600,2600,2600,0
|
|
20230825,125800,4507485,2600,2600,2600,2600,0
|
|
20230825,125700,4507485,2600,2600,2600,2600,0
|
|
20230825,125600,4507485,2600,2600,2600,2600,0
|
|
20230825,125500,4507485,2600,2600,2600,2600,0
|
|
20230825,125400,4507485,2600,2600,2600,2600,0
|
|
20230825,125300,4507485,2600,2600,2600,2600,0
|
|
20230825,125200,4507485,2600,2600,2600,2600,0
|
|
20230825,125100,4507485,2600,2600,2600,2600,0
|
|
20230825,125000,4507485,2600,2600,2600,2600,0
|
|
20230825,124900,4507485,2600,2600,2600,2600,0
|
|
20230825,124800,4507485,2600,2600,2600,2600,0
|
|
20230825,124700,4507485,2600,2600,2600,2600,0
|
|
20230825,124600,4507485,2600,2600,2600,2600,0
|
|
20230825,124500,4507485,2600,2600,2600,2600,0
|
|
20230825,124400,4507485,2600,2600,2600,2600,1
|
|
20230825,124300,4504885,2600,2600,2600,2600,0
|
|
20230825,124200,4504885,2600,2610,2610,2600,400
|
|
20230825,124100,3464800,2605,2605,2605,2605,0
|
|
20230825,124000,3464800,2605,2625,2625,2605,41
|
|
20230825,123900,3357635,2625,2625,2625,2625,100
|
|
20230825,123800,3095135,2625,2625,2625,2625,0
|
|
20230825,123700,3095135,2625,2625,2625,2625,0
|
|
20230825,123600,3095135,2625,2625,2625,2625,0
|
|
20230825,123500,3095135,2625,2625,2625,2625,0
|
|
20230825,123400,3095135,2625,2625,2625,2625,0
|
|
20230825,123300,3095135,2625,2625,2625,2625,0
|
|
20230825,123200,3095135,2625,2625,2625,2625,0
|
|
20230825,123100,3095135,2625,2625,2625,2625,0
|
|
20230825,123000,3095135,2625,2625,2625,2625,0
|
|
20230825,122900,3095135,2625,2625,2625,2625,0
|
|
20230825,122800,3095135,2625,2625,2625,2625,0
|
|
20230825,122700,3095135,2625,2625,2625,2625,0
|
|
20230825,122600,3095135,2625,2625,2625,2625,0
|
|
20230825,122500,3095135,2625,2625,2625,2625,0
|
|
20230825,122400,3095135,2625,2625,2625,2625,0
|
|
20230825,122300,3095135,2625,2625,2625,2625,0
|
|
20230825,122200,3095135,2625,2625,2625,2625,0
|
|
20230825,122100,3095135,2625,2625,2625,2625,0
|
|
20230825,122000,3095135,2625,2625,2625,2625,0
|
|
20230825,121900,3095135,2625,2625,2625,2625,0
|
|
20230825,121800,3095135,2625,2625,2625,2625,0
|
|
20230825,121700,3095135,2625,2625,2625,2625,0
|
|
20230825,121600,3095135,2625,2625,2625,2625,0
|
|
20230825,121500,3095135,2625,2625,2625,2625,0
|
|
20230825,121400,3095135,2625,2625,2625,2625,0
|
|
20230825,121300,3095135,2625,2625,2625,2625,0
|
|
20230825,121200,3095135,2625,2625,2625,2625,0
|
|
20230825,121100,3095135,2625,2625,2625,2625,0
|
|
20230825,121000,3095135,2625,2625,2625,2625,10
|
|
20230825,120900,3068885,2625,2625,2625,2625,0
|
|
20230825,120800,3068885,2625,2625,2625,2625,0
|
|
20230825,120700,3068885,2625,2625,2625,2625,0
|
|
20230825,120600,3068885,2625,2625,2625,2625,0
|
|
20230825,120500,3068885,2625,2625,2625,2625,0
|
|
20230825,120400,3068885,2625,2625,2625,2625,0
|
|
20230825,120300,3068885,2625,2625,2625,2625,0
|
|
20230825,120200,3068885,2625,2625,2625,2625,0
|
|
20230825,120100,3068885,2625,2625,2625,2625,0
|
|
20230825,120000,3068885,2625,2625,2625,2625,0
|
|
20230825,115900,3068885,2625,2625,2625,2625,0
|
|
20230825,115800,3068885,2625,2625,2625,2625,0
|
|
20230825,115700,3068885,2625,2625,2625,2625,0
|
|
20230825,115600,3068885,2625,2625,2625,2625,0
|
|
20230825,115500,3068885,2625,2625,2625,2625,0
|
|
20230825,115400,3068885,2625,2625,2625,2625,0
|
|
20230825,115300,3068885,2625,2625,2625,2625,0
|
|
20230825,115200,3068885,2625,2625,2625,2625,0
|
|
20230825,115100,3068885,2625,2625,2625,2625,0
|
|
20230825,115000,3068885,2625,2625,2625,2625,0
|
|
20230825,114900,3068885,2625,2625,2625,2625,0
|
|
20230825,114800,3068885,2625,2625,2625,2625,0
|
|
20230825,114700,3068885,2625,2625,2625,2625,0
|
|
20230825,114600,3068885,2625,2625,2625,2625,0
|
|
20230825,114500,3068885,2625,2625,2625,2625,0
|
|
20230825,114400,3068885,2625,2625,2625,2625,0
|
|
20230825,114300,3068885,2625,2625,2625,2625,0
|
|
20230825,114200,3068885,2625,2625,2625,2625,0
|
|
20230825,114100,3068885,2625,2625,2625,2625,0
|
|
20230825,114000,3068885,2625,2625,2625,2625,0
|
|
20230825,113900,3068885,2625,2625,2625,2625,0
|
|
20230825,113800,3068885,2625,2625,2625,2625,1
|
|
20230825,113700,3066260,2630,2630,2630,2630,0
|
|
20230825,113600,3066260,2630,2630,2630,2630,0
|
|
20230825,113500,3066260,2630,2630,2630,2630,0
|
|
20230825,113400,3066260,2630,2630,2630,2630,0
|
|
20230825,113300,3066260,2630,2630,2630,2630,0
|
|
20230825,113200,3066260,2630,2630,2630,2630,0
|
|
20230825,113100,3066260,2630,2630,2630,2630,0
|
|
20230825,113000,3066260,2630,2630,2630,2630,0
|
|
20230825,112900,3066260,2630,2630,2630,2630,0
|
|
20230825,112800,3066260,2630,2630,2630,2630,0
|
|
20230825,112700,3066260,2630,2630,2630,2630,0
|
|
20230825,112600,3066260,2630,2630,2630,2630,0
|
|
20230825,112500,3066260,2630,2630,2630,2630,0
|
|
20230825,112400,3066260,2630,2630,2630,2630,0
|
|
20230825,112300,3066260,2630,2630,2630,2630,0
|
|
20230825,112200,3066260,2630,2630,2630,2630,0
|
|
20230825,112100,3066260,2630,2630,2630,2630,0
|
|
20230825,112000,3066260,2630,2630,2630,2630,0
|
|
20230825,111900,3066260,2630,2630,2630,2630,0
|
|
20230825,111800,3066260,2630,2630,2630,2630,0
|
|
20230825,111700,3066260,2630,2630,2630,2630,0
|
|
20230825,111600,3066260,2630,2630,2630,2630,0
|
|
20230825,111500,3066260,2630,2630,2630,2630,0
|
|
20230825,111400,3066260,2630,2630,2630,2630,83
|
|
20230825,111300,2847970,2630,2630,2630,2630,0
|
|
20230825,111200,2847970,2630,2630,2630,2630,23
|
|
20230825,111100,2787480,2630,2630,2630,2630,3
|
|
20230825,111000,2779590,2630,2630,2630,2630,20
|
|
20230825,110900,2726990,2630,2630,2630,2630,0
|
|
20230825,110800,2726990,2630,2630,2630,2630,16
|
|
20230825,110700,2684910,2630,2630,2630,2630,0
|
|
20230825,110600,2684910,2630,2630,2630,2630,0
|
|
20230825,110500,2684910,2630,2630,2630,2630,0
|
|
20230825,110400,2684910,2630,2630,2630,2630,27
|
|
20230825,110300,2613900,2630,2630,2630,2630,0
|
|
20230825,110200,2613900,2630,2630,2630,2630,0
|
|
20230825,110100,2613900,2630,2630,2630,2630,5
|
|
20230825,110000,2600750,2630,2630,2630,2630,11
|
|
20230825,105900,2571820,2630,2630,2630,2630,13
|
|
20230825,105800,2537630,2625,2625,2625,2625,0
|
|
20230825,105700,2537630,2625,2625,2625,2625,0
|
|
20230825,105600,2537630,2625,2625,2625,2625,0
|
|
20230825,105500,2537630,2625,2625,2625,2625,0
|
|
20230825,105400,2537630,2625,2625,2625,2625,0
|
|
20230825,105300,2537630,2625,2625,2625,2625,0
|
|
20230825,105200,2537630,2625,2625,2625,2625,0
|
|
20230825,105100,2537630,2625,2625,2625,2625,0
|
|
20230825,105000,2537630,2625,2625,2625,2625,0
|
|
20230825,104900,2537630,2625,2625,2625,2625,0
|
|
20230825,104800,2537630,2625,2625,2625,2625,4
|
|
20230825,104700,2527130,2630,2630,2630,2630,0
|
|
20230825,104600,2527130,2630,2630,2630,2630,0
|
|
20230825,104500,2527130,2630,2630,2630,2630,0
|
|
20230825,104400,2527130,2630,2630,2630,2630,0
|
|
20230825,104300,2527130,2630,2630,2630,2630,0
|
|
20230825,104200,2527130,2630,2630,2630,2630,0
|
|
20230825,104100,2527130,2630,2630,2630,2630,0
|
|
20230825,104000,2527130,2630,2630,2630,2630,0
|
|
20230825,103900,2527130,2630,2630,2630,2630,0
|
|
20230825,103800,2527130,2630,2630,2630,2630,0
|
|
20230825,103700,2527130,2630,2630,2630,2630,0
|
|
20230825,103600,2527130,2630,2630,2630,2630,0
|
|
20230825,103500,2527130,2630,2630,2630,2630,0
|
|
20230825,103400,2527130,2630,2630,2630,2630,0
|
|
20230825,103300,2527130,2630,2630,2630,2630,0
|
|
20230825,103200,2527130,2630,2630,2630,2630,0
|
|
20230825,103100,2527130,2630,2630,2630,2630,0
|
|
20230825,103000,2527130,2630,2630,2630,2630,0
|
|
20230825,102900,2527130,2630,2630,2630,2630,0
|
|
20230825,102800,2527130,2630,2630,2630,2630,0
|
|
20230825,102700,2527130,2630,2630,2630,2630,0
|
|
20230825,102600,2527130,2630,2630,2630,2630,0
|
|
20230825,102500,2527130,2630,2630,2630,2630,0
|
|
20230825,102400,2527130,2630,2630,2630,2630,0
|
|
20230825,102300,2527130,2630,2630,2630,2630,0
|
|
20230825,102200,2527130,2630,2630,2630,2630,0
|
|
20230825,102100,2527130,2630,2630,2630,2630,0
|
|
20230825,102000,2527130,2630,2630,2630,2630,0
|
|
20230825,101900,2527130,2630,2630,2630,2630,0
|
|
20230825,101800,2527130,2630,2630,2630,2630,0
|
|
20230825,101700,2527130,2630,2630,2630,2630,0
|
|
20230825,101600,2527130,2630,2630,2630,2630,0
|
|
20230825,101500,2527130,2630,2630,2630,2630,1
|
|
20230825,101400,2524500,2630,2630,2630,2630,0
|
|
20230825,101300,2524500,2630,2630,2630,2630,0
|
|
20230825,101200,2524500,2630,2630,2630,2630,0
|
|
20230825,101100,2524500,2630,2630,2630,2630,0
|
|
20230825,101000,2524500,2630,2630,2630,2630,0
|
|
20230825,100900,2524500,2630,2630,2630,2630,0
|
|
20230825,100800,2524500,2630,2630,2630,2630,0
|
|
20230825,100700,2524500,2630,2630,2630,2630,0
|
|
20230825,100600,2524500,2630,2630,2630,2630,0
|
|
20230825,100500,2524500,2630,2630,2630,2630,0
|
|
20230825,100400,2524500,2630,2630,2630,2630,0
|
|
20230825,100300,2524500,2630,2630,2630,2630,0
|
|
20230825,100200,2524500,2630,2630,2630,2630,0
|
|
20230825,100100,2524500,2630,2630,2630,2630,0
|
|
20230825,100000,2524500,2630,2630,2630,2630,0
|
|
20230825,095900,2524500,2630,2630,2630,2630,0
|
|
20230825,095800,2524500,2630,2630,2630,2630,50
|
|
20230825,095700,2393000,2630,2630,2630,2630,0
|
|
20230825,095600,2393000,2630,2630,2630,2630,0
|
|
20230825,095500,2393000,2630,2630,2630,2630,0
|
|
20230825,095400,2393000,2630,2630,2630,2630,0
|
|
20230825,095300,2393000,2630,2630,2630,2630,0
|
|
20230825,095200,2393000,2630,2630,2630,2630,0
|
|
20230825,095100,2393000,2630,2630,2630,2630,0
|
|
20230825,095000,2393000,2630,2630,2630,2630,516
|
|
20230825,094900,1035920,2630,2630,2635,2630,196
|
|
20230825,094800,519975,2630,2630,2630,2630,45
|
|
20230825,094700,401625,2625,2625,2625,2625,0
|
|
20230825,094600,401625,2625,2625,2625,2625,0
|
|
20230825,094500,401625,2625,2625,2625,2625,0
|
|
20230825,094400,401625,2625,2625,2625,2625,0
|
|
20230825,094300,401625,2625,2625,2625,2625,0
|
|
20230825,094200,401625,2625,2625,2625,2625,0
|
|
20230825,094100,401625,2625,2625,2625,2625,0
|
|
20230825,094000,401625,2625,2625,2625,2625,0
|
|
20230825,093900,401625,2625,2625,2625,2625,0
|
|
20230825,093800,401625,2625,2625,2625,2625,0
|
|
20230825,093700,401625,2625,2625,2625,2625,1
|
|
20230825,093600,399000,2625,2625,2625,2625,0
|
|
20230825,093500,399000,2625,2625,2625,2625,0
|
|
20230825,093400,399000,2625,2625,2625,2625,0
|
|
20230825,093300,399000,2625,2625,2625,2625,0
|
|
20230825,093200,399000,2625,2625,2625,2625,0
|
|
20230825,093100,399000,2625,2625,2625,2625,0
|
|
20230825,093000,399000,2625,2625,2625,2625,0
|
|
20230825,092900,399000,2625,2625,2625,2625,0
|
|
20230825,092800,399000,2625,2625,2625,2625,0
|
|
20230825,092700,399000,2625,2625,2625,2625,0
|
|
20230825,092600,399000,2625,2625,2625,2625,0
|
|
20230825,092500,399000,2625,2625,2625,2625,0
|
|
20230825,092400,399000,2625,2625,2625,2625,0
|
|
20230825,092300,399000,2625,2625,2625,2625,0
|
|
20230825,092200,399000,2625,2625,2625,2625,0
|
|
20230825,092100,399000,2625,2625,2625,2625,0
|
|
20230825,092000,399000,2625,2625,2625,2625,0
|
|
20230825,091900,399000,2625,2625,2625,2625,0
|
|
20230825,091800,399000,2625,2625,2625,2625,0
|
|
20230825,091700,399000,2625,2625,2625,2625,0
|
|
20230825,091600,399000,2625,2625,2625,2625,0
|
|
20230825,091500,399000,2625,2625,2625,2625,0
|
|
20230825,091400,399000,2625,2625,2625,2625,0
|
|
20230825,091300,399000,2625,2625,2625,2625,0
|
|
20230825,091200,399000,2625,2625,2625,2625,0
|
|
20230825,091100,399000,2625,2625,2625,2625,0
|
|
20230825,091000,399000,2625,2625,2625,2625,0
|
|
20230825,090900,399000,2625,2625,2625,2625,0
|
|
20230825,090800,399000,2625,2625,2625,2625,0
|
|
20230825,090700,399000,2625,2625,2625,2625,0
|
|
20230825,090600,399000,2625,2625,2625,2625,0
|
|
20230825,090500,399000,2625,2625,2625,2625,0
|
|
20230825,090400,399000,2625,2625,2625,2625,0
|
|
20230825,090300,399000,2625,2625,2625,2625,0
|
|
20230825,090200,399000,2625,2625,2625,2625,0
|
|
20230825,090100,399000,2625,2625,2625,2625,0
|
|
20230825,090000,399000,2625,2625,2625,2625,152
|