591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184800,66340685,4800,4800,4800,4800,868
|
|
20230725,184700,66340685,4800,4800,4800,4800,0
|
|
20230725,184600,66340685,4800,4800,4800,4800,0
|
|
20230725,184500,66340685,4800,4800,4800,4800,0
|
|
20230725,184400,66340685,4800,4800,4800,4800,0
|
|
20230725,184300,66340685,4800,4800,4800,4800,0
|
|
20230725,184200,66340685,4800,4800,4800,4800,0
|
|
20230725,184100,66340685,4800,4800,4800,4800,0
|
|
20230725,184000,66340685,4800,4800,4800,4800,0
|
|
20230725,183900,66340685,4800,4800,4800,4800,0
|
|
20230725,183800,66340685,4800,4800,4800,4800,0
|
|
20230725,183700,66340685,4800,4800,4800,4800,0
|
|
20230725,183600,66340685,4800,4800,4800,4800,0
|
|
20230725,183500,66340685,4800,4800,4800,4800,0
|
|
20230725,183400,66340685,4800,4800,4800,4800,0
|
|
20230725,183300,66340685,4800,4800,4800,4800,0
|
|
20230725,183200,66340685,4800,4800,4800,4800,0
|
|
20230725,183100,66340685,4800,4800,4800,4800,0
|
|
20230725,183000,66340685,4800,4800,4800,4800,0
|
|
20230725,182900,66340685,4800,4800,4800,4800,0
|
|
20230725,182800,66340685,4800,4800,4800,4800,0
|
|
20230725,182700,66340685,4800,4800,4800,4800,0
|
|
20230725,182600,66340685,4800,4800,4800,4800,0
|
|
20230725,182500,66340685,4800,4800,4800,4800,0
|
|
20230725,182400,66340685,4800,4800,4800,4800,0
|
|
20230725,182300,66340685,4800,4800,4800,4800,0
|
|
20230725,182200,66340685,4800,4800,4800,4800,0
|
|
20230725,182100,66340685,4800,4800,4800,4800,0
|
|
20230725,182000,66340685,4800,4800,4800,4800,0
|
|
20230725,181900,66340685,4800,4800,4800,4800,0
|
|
20230725,181800,66340685,4800,4800,4800,4800,868
|
|
20230725,181700,66340685,4800,4800,4800,4800,0
|
|
20230725,181600,66340685,4800,4800,4800,4800,0
|
|
20230725,181500,66340685,4800,4800,4800,4800,0
|
|
20230725,181400,66340685,4800,4800,4800,4800,0
|
|
20230725,181300,66340685,4800,4800,4800,4800,0
|
|
20230725,181200,66340685,4800,4800,4800,4800,0
|
|
20230725,181100,66340685,4800,4800,4800,4800,0
|
|
20230725,181000,66340685,4800,4800,4800,4800,0
|
|
20230725,180900,66340685,4800,4800,4800,4800,0
|
|
20230725,180800,66340685,4800,4800,4800,4800,0
|
|
20230725,180700,66340685,4800,4800,4800,4800,0
|
|
20230725,180600,66340685,4800,4800,4800,4800,0
|
|
20230725,180500,66340685,4800,4800,4800,4800,0
|
|
20230725,180400,66340685,4800,4800,4800,4800,0
|
|
20230725,180300,66340685,4800,4800,4800,4800,0
|
|
20230725,180200,66340685,4800,4800,4800,4800,0
|
|
20230725,180100,66340685,4800,4800,4800,4800,0
|
|
20230725,180000,66340685,4800,4800,4800,4800,0
|
|
20230725,175900,66340685,4800,4800,4800,4800,0
|
|
20230725,175800,66340685,4800,4800,4800,4800,0
|
|
20230725,175700,66340685,4800,4800,4800,4800,0
|
|
20230725,175600,66340685,4800,4800,4800,4800,0
|
|
20230725,175500,66340685,4800,4800,4800,4800,0
|
|
20230725,175400,66340685,4800,4800,4800,4800,0
|
|
20230725,175300,66340685,4800,4800,4800,4800,0
|
|
20230725,175200,66340685,4800,4800,4800,4800,0
|
|
20230725,175100,66340685,4800,4800,4800,4800,0
|
|
20230725,175000,66340685,4800,4800,4800,4800,0
|
|
20230725,174900,66340685,4800,4800,4800,4800,0
|
|
20230725,174800,66340685,4800,4800,4800,4800,868
|
|
20230725,174700,66340685,4800,4800,4800,4800,0
|
|
20230725,174600,66340685,4800,4800,4800,4800,0
|
|
20230725,174500,66340685,4800,4800,4800,4800,0
|
|
20230725,174400,66340685,4800,4800,4800,4800,0
|
|
20230725,174300,66340685,4800,4800,4800,4800,0
|
|
20230725,174200,66340685,4800,4800,4800,4800,0
|
|
20230725,174100,66340685,4800,4800,4800,4800,0
|
|
20230725,174000,66340685,4800,4800,4800,4800,0
|
|
20230725,173900,66340685,4800,4800,4800,4800,0
|
|
20230725,173800,66340685,4800,4800,4800,4800,0
|
|
20230725,173700,66340685,4800,4800,4800,4800,0
|
|
20230725,173600,66340685,4800,4800,4800,4800,0
|
|
20230725,173500,66340685,4800,4800,4800,4800,0
|
|
20230725,173400,66340685,4800,4800,4800,4800,0
|
|
20230725,173300,66340685,4800,4800,4800,4800,0
|
|
20230725,173200,66340685,4800,4800,4800,4800,0
|
|
20230725,173100,66340685,4800,4800,4800,4800,0
|
|
20230725,173000,66340685,4800,4800,4800,4800,0
|
|
20230725,172900,66340685,4800,4800,4800,4800,0
|
|
20230725,172800,66340685,4800,4800,4800,4800,0
|
|
20230725,172700,66340685,4800,4800,4800,4800,0
|
|
20230725,172600,66340685,4800,4800,4800,4800,0
|
|
20230725,172500,66340685,4800,4800,4800,4800,0
|
|
20230725,172400,66340685,4800,4800,4800,4800,0
|
|
20230725,172300,66340685,4800,4800,4800,4800,0
|
|
20230725,172200,66340685,4800,4800,4800,4800,0
|
|
20230725,172100,66340685,4800,4800,4800,4800,0
|
|
20230725,172000,66340685,4800,4800,4800,4800,0
|
|
20230725,171900,66340685,4800,4800,4800,4800,0
|
|
20230725,171800,66340685,4800,4800,4800,4800,868
|
|
20230725,171700,66340685,4800,4800,4800,4800,0
|
|
20230725,171600,66340685,4800,4800,4800,4800,0
|
|
20230725,171500,66340685,4800,4800,4800,4800,0
|
|
20230725,171400,66340685,4800,4800,4800,4800,0
|
|
20230725,171300,66340685,4800,4800,4800,4800,0
|
|
20230725,171200,66340685,4800,4800,4800,4800,0
|
|
20230725,171100,66340685,4800,4800,4800,4800,0
|
|
20230725,171000,66340685,4800,4800,4800,4800,0
|
|
20230725,170900,66340685,4800,4800,4800,4800,0
|
|
20230725,170800,66340685,4800,4800,4800,4800,0
|
|
20230725,170700,66340685,4800,4800,4800,4800,0
|
|
20230725,170600,66340685,4800,4800,4800,4800,0
|
|
20230725,170500,66340685,4800,4800,4800,4800,0
|
|
20230725,170400,66340685,4800,4800,4800,4800,0
|
|
20230725,170300,66340685,4800,4800,4800,4800,0
|
|
20230725,170200,66340685,4800,4800,4800,4800,0
|
|
20230725,170100,66340685,4800,4800,4800,4800,0
|
|
20230725,170000,66340685,4800,4800,4800,4800,0
|
|
20230725,165900,66340685,4800,4800,4800,4800,0
|
|
20230725,165800,66340685,4800,4800,4800,4800,0
|
|
20230725,165700,66340685,4800,4800,4800,4800,0
|
|
20230725,165600,66340685,4800,4800,4800,4800,0
|
|
20230725,165500,66340685,4800,4800,4800,4800,0
|
|
20230725,165400,66340685,4800,4800,4800,4800,0
|
|
20230725,165300,66340685,4800,4800,4800,4800,0
|
|
20230725,165200,66340685,4800,4800,4800,4800,0
|
|
20230725,165100,66340685,4800,4800,4800,4800,0
|
|
20230725,165000,66340685,4800,4800,4800,4800,0
|
|
20230725,164900,66340685,4800,4800,4800,4800,0
|
|
20230725,164800,66340685,4800,4800,4800,4800,868
|
|
20230725,164700,66340685,4800,4800,4800,4800,0
|
|
20230725,164600,66340685,4800,4800,4800,4800,0
|
|
20230725,164500,66340685,4800,4800,4800,4800,0
|
|
20230725,164400,66340685,4800,4800,4800,4800,0
|
|
20230725,164300,66340685,4800,4800,4800,4800,0
|
|
20230725,164200,66340685,4800,4800,4800,4800,0
|
|
20230725,164100,66340685,4800,4800,4800,4800,0
|
|
20230725,164000,66340685,4800,4800,4800,4800,0
|
|
20230725,163900,66340685,4800,4800,4800,4800,0
|
|
20230725,163800,66340685,4800,4800,4800,4800,0
|
|
20230725,163700,66340685,4800,4800,4800,4800,0
|
|
20230725,163600,66340685,4800,4800,4800,4800,0
|
|
20230725,163500,66340685,4800,4800,4800,4800,0
|
|
20230725,163400,66340685,4800,4800,4800,4800,0
|
|
20230725,163300,66340685,4800,4800,4800,4800,0
|
|
20230725,163200,66340685,4800,4800,4800,4800,0
|
|
20230725,163100,66340685,4800,4800,4800,4800,0
|
|
20230725,163000,66340685,4800,4800,4800,4800,0
|
|
20230725,162900,66340685,4800,4800,4800,4800,0
|
|
20230725,162800,66340685,4800,4800,4800,4800,0
|
|
20230725,162700,66340685,4800,4800,4800,4800,0
|
|
20230725,162600,66340685,4800,4800,4800,4800,0
|
|
20230725,162500,66340685,4800,4800,4800,4800,0
|
|
20230725,162400,66340685,4800,4800,4800,4800,0
|
|
20230725,162300,66340685,4800,4800,4800,4800,0
|
|
20230725,162200,66340685,4800,4800,4800,4800,0
|
|
20230725,162100,66340685,4800,4800,4800,4800,0
|
|
20230725,162000,66340685,4800,4800,4800,4800,0
|
|
20230725,161900,66340685,4800,4800,4800,4800,0
|
|
20230725,161800,66340685,4800,4800,4800,4800,868
|
|
20230725,161700,66340685,4800,4800,4800,4800,0
|
|
20230725,161600,66340685,4800,4800,4800,4800,0
|
|
20230725,161500,66340685,4800,4800,4800,4800,0
|
|
20230725,161400,66340685,4800,4800,4800,4800,0
|
|
20230725,161300,66340685,4800,4800,4800,4800,0
|
|
20230725,161200,66340685,4800,4800,4800,4800,0
|
|
20230725,161100,66340685,4800,4800,4800,4800,0
|
|
20230725,161000,66340685,4800,4800,4800,4800,0
|
|
20230725,160900,66340685,4800,4800,4800,4800,0
|
|
20230725,160800,66340685,4800,4800,4800,4800,0
|
|
20230725,160700,66340685,4800,4800,4800,4800,0
|
|
20230725,160600,66340685,4800,4800,4800,4800,0
|
|
20230725,160500,66340685,4800,4800,4800,4800,0
|
|
20230725,160400,66340685,4800,4800,4800,4800,0
|
|
20230725,160300,66340685,4800,4800,4800,4800,0
|
|
20230725,160200,66340685,4800,4800,4800,4800,0
|
|
20230725,160100,66340685,4800,4800,4800,4800,0
|
|
20230725,160000,66340685,4800,4800,4800,4800,0
|
|
20230725,155900,66340685,4800,4800,4800,4800,0
|
|
20230725,155800,66340685,4800,4800,4800,4800,0
|
|
20230725,155700,66340685,4800,4800,4800,4800,0
|
|
20230725,155600,66340685,4800,4800,4800,4800,0
|
|
20230725,155500,66340685,4800,4800,4800,4800,0
|
|
20230725,155400,66340685,4800,4800,4800,4800,0
|
|
20230725,155300,66340685,4800,4800,4800,4800,0
|
|
20230725,155200,66340685,4800,4800,4800,4800,0
|
|
20230725,155100,66340685,4800,4800,4800,4800,0
|
|
20230725,155000,66340685,4800,4800,4800,4800,0
|
|
20230725,154900,66340685,4800,4800,4800,4800,0
|
|
20230725,154800,66340685,4800,4800,4800,4800,868
|
|
20230725,154700,66340685,4800,4800,4800,4800,0
|
|
20230725,154600,66340685,4800,4800,4800,4800,0
|
|
20230725,154500,66340685,4800,4800,4800,4800,0
|
|
20230725,154400,66340685,4800,4800,4800,4800,0
|
|
20230725,154300,66340685,4800,4800,4800,4800,0
|
|
20230725,154200,66340685,4800,4800,4800,4800,0
|
|
20230725,154100,66340685,4800,4800,4800,4800,0
|
|
20230725,154000,66340685,4800,4800,4800,4800,0
|
|
20230725,153900,66340685,4800,4800,4800,4800,0
|
|
20230725,153800,66340685,4800,4800,4800,4800,0
|
|
20230725,153700,66340685,4800,4800,4800,4800,0
|
|
20230725,153600,66340685,4800,4800,4800,4800,0
|
|
20230725,153500,66340685,4800,4800,4800,4800,0
|
|
20230725,153400,66340685,4800,4800,4800,4800,0
|
|
20230725,153300,66340685,4800,4800,4800,4800,0
|
|
20230725,153200,66340685,4800,4800,4800,4800,0
|
|
20230725,153100,66340685,4800,4800,4800,4800,0
|
|
20230725,153000,66340685,4800,4800,4800,4800,868
|
|
20230725,152900,62174285,4845,4845,4845,4845,0
|
|
20230725,152800,62174285,4845,4845,4845,4845,0
|
|
20230725,152700,62174285,4845,4845,4845,4845,0
|
|
20230725,152600,62174285,4845,4845,4845,4845,0
|
|
20230725,152500,62174285,4845,4845,4845,4845,0
|
|
20230725,152400,62174285,4845,4845,4845,4845,0
|
|
20230725,152300,62174285,4845,4845,4845,4845,0
|
|
20230725,152200,62174285,4845,4845,4845,4845,0
|
|
20230725,152100,62174285,4845,4845,4845,4845,0
|
|
20230725,152000,62174285,4845,4845,4845,4845,0
|
|
20230725,151900,62174285,4845,4845,4845,4845,6
|
|
20230725,151800,62145215,4845,4845,4845,4845,5
|
|
20230725,151700,62120990,4845,4845,4845,4845,5
|
|
20230725,151600,62096765,4845,4845,4845,4845,5
|
|
20230725,151500,62072540,4845,4845,4845,4845,5
|
|
20230725,151400,62048315,4845,4845,4845,4845,0
|
|
20230725,151300,62048315,4845,4845,4845,4845,0
|
|
20230725,151200,62048315,4845,4845,4845,4845,15
|
|
20230725,151100,61975640,4845,4845,4845,4845,0
|
|
20230725,151000,61975640,4845,4845,4845,4845,0
|
|
20230725,150900,61975640,4845,4845,4845,4845,0
|
|
20230725,150800,61975640,4845,4845,4845,4845,0
|
|
20230725,150700,61975640,4845,4845,4845,4845,0
|
|
20230725,150600,61975640,4845,4845,4845,4845,0
|
|
20230725,150500,61975640,4845,4845,4845,4845,0
|
|
20230725,150400,61975640,4845,4845,4845,4845,0
|
|
20230725,150300,61975640,4845,4825,4845,4810,1003
|
|
20230725,150200,57140055,4820,4840,4840,4820,300
|
|
20230725,150100,55690430,4840,4840,4840,4840,0
|
|
20230725,150000,55690430,4840,4840,4840,4840,0
|
|
20230725,145900,55690430,4840,4865,4865,4840,2020
|
|
20230725,145800,45880990,4860,4860,4860,4860,0
|
|
20230725,145700,45880990,4860,4860,4860,4860,0
|
|
20230725,145600,45880990,4860,4860,4860,4860,0
|
|
20230725,145500,45880990,4860,4860,4860,4860,34
|
|
20230725,145400,45715750,4860,4860,4860,4860,0
|
|
20230725,145300,45715750,4860,4860,4860,4860,0
|
|
20230725,145200,45715750,4860,4860,4860,4860,82
|
|
20230725,145100,45317230,4865,4865,4865,4865,0
|
|
20230725,145000,45317230,4865,4865,4865,4865,0
|
|
20230725,144900,45317230,4865,4865,4865,4865,0
|
|
20230725,144800,45317230,4865,4865,4865,4865,0
|
|
20230725,144700,45317230,4865,4865,4865,4865,20
|
|
20230725,144600,45219930,4865,4865,4865,4865,0
|
|
20230725,144500,45219930,4865,4865,4865,4865,0
|
|
20230725,144400,45219930,4865,4865,4865,4865,0
|
|
20230725,144300,45219930,4865,4865,4865,4865,100
|
|
20230725,144200,44733430,4870,4870,4870,4870,0
|
|
20230725,144100,44733430,4870,4870,4870,4870,0
|
|
20230725,144000,44733430,4870,4870,4870,4870,0
|
|
20230725,143900,44733430,4870,4870,4870,4870,410
|
|
20230725,143800,42736730,4870,4870,4870,4870,9
|
|
20230725,143700,42692900,4860,4860,4860,4860,0
|
|
20230725,143600,42692900,4860,4860,4860,4860,0
|
|
20230725,143500,42692900,4860,4860,4860,4860,16
|
|
20230725,143400,42615140,4860,4860,4860,4860,99
|
|
20230725,143300,42134000,4860,4860,4860,4860,0
|
|
20230725,143200,42134000,4860,4860,4860,4860,0
|
|
20230725,143100,42134000,4860,4860,4860,4860,0
|
|
20230725,143000,42134000,4860,4860,4860,4860,40
|
|
20230725,142900,41939600,4870,4870,4870,4870,0
|
|
20230725,142800,41939600,4870,4870,4870,4870,0
|
|
20230725,142700,41939600,4870,4870,4870,4870,0
|
|
20230725,142600,41939600,4870,4870,4870,4870,0
|
|
20230725,142500,41939600,4870,4870,4870,4870,0
|
|
20230725,142400,41939600,4870,4865,4870,4860,122
|
|
20230725,142300,41346565,4865,4865,4865,4865,0
|
|
20230725,142200,41346565,4865,4865,4865,4865,0
|
|
20230725,142100,41346565,4865,4865,4865,4865,0
|
|
20230725,142000,41346565,4865,4865,4865,4865,0
|
|
20230725,141900,41346565,4865,4865,4865,4865,0
|
|
20230725,141800,41346565,4865,4865,4865,4865,0
|
|
20230725,141700,41346565,4865,4865,4865,4865,0
|
|
20230725,141600,41346565,4865,4865,4865,4865,0
|
|
20230725,141500,41346565,4865,4865,4865,4865,0
|
|
20230725,141400,41346565,4865,4865,4865,4865,0
|
|
20230725,141300,41346565,4865,4865,4865,4865,0
|
|
20230725,141200,41346565,4865,4865,4865,4865,0
|
|
20230725,141100,41346565,4865,4865,4865,4865,18
|
|
20230725,141000,41258995,4865,4865,4865,4865,18
|
|
20230725,140900,41171425,4865,4865,4865,4865,1
|
|
20230725,140800,41166560,4860,4860,4860,4860,0
|
|
20230725,140700,41166560,4860,4860,4860,4860,0
|
|
20230725,140600,41166560,4860,4860,4860,4860,0
|
|
20230725,140500,41166560,4860,4860,4860,4860,0
|
|
20230725,140400,41166560,4860,4860,4860,4860,0
|
|
20230725,140300,41166560,4860,4860,4860,4860,0
|
|
20230725,140200,41166560,4860,4860,4860,4860,0
|
|
20230725,140100,41166560,4860,4860,4860,4860,0
|
|
20230725,140000,41166560,4860,4860,4860,4860,0
|
|
20230725,135900,41166560,4860,4860,4860,4860,0
|
|
20230725,135800,41166560,4860,4860,4860,4860,0
|
|
20230725,135700,41166560,4860,4860,4860,4860,0
|
|
20230725,135600,41166560,4860,4880,4880,4860,1590
|
|
20230725,135500,33435125,4880,4880,4880,4880,0
|
|
20230725,135400,33435125,4880,4880,4880,4880,0
|
|
20230725,135300,33435125,4880,4880,4880,4880,0
|
|
20230725,135200,33435125,4880,4880,4880,4880,0
|
|
20230725,135100,33435125,4880,4880,4880,4880,0
|
|
20230725,135000,33435125,4880,4880,4880,4880,0
|
|
20230725,134900,33435125,4880,4880,4880,4880,0
|
|
20230725,134800,33435125,4880,4880,4880,4880,0
|
|
20230725,134700,33435125,4880,4880,4880,4880,0
|
|
20230725,134600,33435125,4880,4880,4880,4880,0
|
|
20230725,134500,33435125,4880,4880,4880,4880,0
|
|
20230725,134400,33435125,4880,4880,4880,4880,0
|
|
20230725,134300,33435125,4880,4880,4880,4880,0
|
|
20230725,134200,33435125,4880,4880,4880,4880,0
|
|
20230725,134100,33435125,4880,4880,4880,4880,0
|
|
20230725,134000,33435125,4880,4880,4880,4880,0
|
|
20230725,133900,33435125,4880,4880,4880,4880,0
|
|
20230725,133800,33435125,4880,4880,4880,4880,0
|
|
20230725,133700,33435125,4880,4880,4880,4880,0
|
|
20230725,133600,33435125,4880,4880,4880,4880,0
|
|
20230725,133500,33435125,4880,4880,4880,4880,0
|
|
20230725,133400,33435125,4880,4880,4880,4880,0
|
|
20230725,133300,33435125,4880,4880,4880,4880,0
|
|
20230725,133200,33435125,4880,4880,4880,4880,0
|
|
20230725,133100,33435125,4880,4880,4880,4880,0
|
|
20230725,133000,33435125,4880,4880,4880,4880,0
|
|
20230725,132900,33435125,4880,4880,4880,4880,0
|
|
20230725,132800,33435125,4880,4880,4880,4880,0
|
|
20230725,132700,33435125,4880,4880,4880,4880,0
|
|
20230725,132600,33435125,4880,4880,4880,4880,0
|
|
20230725,132500,33435125,4880,4880,4880,4880,0
|
|
20230725,132400,33435125,4880,4880,4880,4880,0
|
|
20230725,132300,33435125,4880,4880,4880,4880,0
|
|
20230725,132200,33435125,4880,4880,4880,4880,0
|
|
20230725,132100,33435125,4880,4880,4880,4880,1
|
|
20230725,132000,33430245,4865,4865,4865,4865,0
|
|
20230725,131900,33430245,4865,4865,4865,4865,0
|
|
20230725,131800,33430245,4865,4865,4865,4865,0
|
|
20230725,131700,33430245,4865,4865,4865,4865,0
|
|
20230725,131600,33430245,4865,4865,4865,4865,41
|
|
20230725,131500,33230780,4865,4865,4865,4865,0
|
|
20230725,131400,33230780,4865,4870,4870,4865,435
|
|
20230725,131300,31112850,4875,4875,4875,4875,29
|
|
20230725,131200,30971475,4875,4875,4875,4875,201
|
|
20230725,131100,29991600,4880,4880,4880,4880,0
|
|
20230725,131000,29991600,4880,4880,4880,4880,0
|
|
20230725,130900,29991600,4880,4880,4880,4880,0
|
|
20230725,130800,29991600,4880,4880,4880,4880,0
|
|
20230725,130700,29991600,4880,4880,4880,4880,0
|
|
20230725,130600,29991600,4880,4880,4880,4880,0
|
|
20230725,130500,29991600,4880,4880,4880,4880,0
|
|
20230725,130400,29991600,4880,4880,4880,4880,0
|
|
20230725,130300,29991600,4880,4880,4880,4880,0
|
|
20230725,130200,29991600,4880,4880,4880,4880,0
|
|
20230725,130100,29991600,4880,4880,4880,4880,59
|
|
20230725,130000,29703680,4880,4880,4880,4880,0
|
|
20230725,125900,29703680,4880,4880,4880,4880,0
|
|
20230725,125800,29703680,4880,4880,4880,4880,0
|
|
20230725,125700,29703680,4880,4880,4880,4880,0
|
|
20230725,125600,29703680,4880,4880,4880,4880,0
|
|
20230725,125500,29703680,4880,4880,4880,4880,0
|
|
20230725,125400,29703680,4880,4880,4880,4880,0
|
|
20230725,125300,29703680,4880,4880,4880,4880,0
|
|
20230725,125200,29703680,4880,4880,4880,4880,0
|
|
20230725,125100,29703680,4880,4880,4880,4880,0
|
|
20230725,125000,29703680,4880,4880,4880,4880,0
|
|
20230725,124900,29703680,4880,4880,4880,4880,0
|
|
20230725,124800,29703680,4880,4880,4880,4880,0
|
|
20230725,124700,29703680,4880,4880,4880,4880,133
|
|
20230725,124600,29054640,4880,4880,4880,4880,0
|
|
20230725,124500,29054640,4880,4880,4880,4880,0
|
|
20230725,124400,29054640,4880,4880,4880,4880,0
|
|
20230725,124300,29054640,4880,4880,4880,4880,0
|
|
20230725,124200,29054640,4880,4880,4880,4880,0
|
|
20230725,124100,29054640,4880,4880,4880,4880,0
|
|
20230725,124000,29054640,4880,4880,4880,4880,0
|
|
20230725,123900,29054640,4880,4880,4880,4880,0
|
|
20230725,123800,29054640,4880,4880,4880,4880,0
|
|
20230725,123700,29054640,4880,4880,4880,4880,0
|
|
20230725,123600,29054640,4880,4880,4880,4880,0
|
|
20230725,123500,29054640,4880,4880,4880,4880,0
|
|
20230725,123400,29054640,4880,4880,4880,4880,0
|
|
20230725,123300,29054640,4880,4880,4880,4880,0
|
|
20230725,123200,29054640,4880,4880,4880,4880,0
|
|
20230725,123100,29054640,4880,4880,4880,4880,0
|
|
20230725,123000,29054640,4880,4880,4880,4880,0
|
|
20230725,122900,29054640,4880,4880,4880,4880,1
|
|
20230725,122800,29049760,4870,4870,4870,4870,0
|
|
20230725,122700,29049760,4870,4870,4870,4870,0
|
|
20230725,122600,29049760,4870,4870,4870,4870,0
|
|
20230725,122500,29049760,4870,4870,4870,4870,0
|
|
20230725,122400,29049760,4870,4870,4870,4870,36
|
|
20230725,122300,28874440,4870,4865,4870,4865,263
|
|
20230725,122200,27593695,4865,4865,4865,4865,0
|
|
20230725,122100,27593695,4865,4865,4865,4865,0
|
|
20230725,122000,27593695,4865,4865,4865,4865,3
|
|
20230725,121900,27579100,4870,4870,4870,4870,0
|
|
20230725,121800,27579100,4870,4870,4870,4870,0
|
|
20230725,121700,27579100,4870,4870,4870,4870,0
|
|
20230725,121600,27579100,4870,4870,4870,4870,0
|
|
20230725,121500,27579100,4870,4870,4870,4870,0
|
|
20230725,121400,27579100,4870,4870,4870,4870,0
|
|
20230725,121300,27579100,4870,4870,4870,4870,0
|
|
20230725,121200,27579100,4870,4870,4870,4870,0
|
|
20230725,121100,27579100,4870,4870,4870,4870,0
|
|
20230725,121000,27579100,4870,4870,4870,4870,0
|
|
20230725,120900,27579100,4870,4870,4870,4870,0
|
|
20230725,120800,27579100,4870,4870,4870,4870,0
|
|
20230725,120700,27579100,4870,4870,4870,4870,0
|
|
20230725,120600,27579100,4870,4870,4870,4870,0
|
|
20230725,120500,27579100,4870,4870,4870,4870,0
|
|
20230725,120400,27579100,4870,4870,4870,4870,0
|
|
20230725,120300,27579100,4870,4870,4870,4870,0
|
|
20230725,120200,27579100,4870,4870,4870,4870,0
|
|
20230725,120100,27579100,4870,4870,4870,4870,0
|
|
20230725,120000,27579100,4870,4870,4870,4870,0
|
|
20230725,115900,27579100,4870,4870,4870,4870,0
|
|
20230725,115800,27579100,4870,4870,4870,4870,0
|
|
20230725,115700,27579100,4870,4870,4870,4870,0
|
|
20230725,115600,27579100,4870,4870,4870,4870,0
|
|
20230725,115500,27579100,4870,4870,4870,4870,0
|
|
20230725,115400,27579100,4870,4870,4870,4870,0
|
|
20230725,115300,27579100,4870,4870,4870,4870,0
|
|
20230725,115200,27579100,4870,4870,4870,4870,0
|
|
20230725,115100,27579100,4870,4870,4870,4870,0
|
|
20230725,115000,27579100,4870,4870,4870,4870,0
|
|
20230725,114900,27579100,4870,4870,4870,4870,0
|
|
20230725,114800,27579100,4870,4870,4870,4870,0
|
|
20230725,114700,27579100,4870,4870,4870,4870,1
|
|
20230725,114600,27574230,4860,4865,4865,4860,340
|
|
20230725,114500,25921800,4870,4870,4870,4870,0
|
|
20230725,114400,25921800,4870,4870,4870,4870,0
|
|
20230725,114300,25921800,4870,4860,4870,4860,23
|
|
20230725,114200,25809990,4870,4870,4870,4870,2
|
|
20230725,114100,25800250,4860,4860,4860,4860,0
|
|
20230725,114000,25800250,4860,4860,4860,4860,0
|
|
20230725,113900,25800250,4860,4860,4860,4860,0
|
|
20230725,113800,25800250,4860,4860,4860,4860,0
|
|
20230725,113700,25800250,4860,4860,4860,4860,0
|
|
20230725,113600,25800250,4860,4860,4860,4860,0
|
|
20230725,113500,25800250,4860,4860,4860,4860,0
|
|
20230725,113400,25800250,4860,4860,4860,4860,0
|
|
20230725,113300,25800250,4860,4860,4860,4860,0
|
|
20230725,113200,25800250,4860,4860,4860,4860,0
|
|
20230725,113100,25800250,4860,4860,4860,4860,0
|
|
20230725,113000,25800250,4860,4860,4860,4860,0
|
|
20230725,112900,25800250,4860,4860,4860,4860,0
|
|
20230725,112800,25800250,4860,4860,4860,4860,0
|
|
20230725,112700,25800250,4860,4860,4860,4860,0
|
|
20230725,112600,25800250,4860,4860,4860,4860,0
|
|
20230725,112500,25800250,4860,4860,4860,4860,0
|
|
20230725,112400,25800250,4860,4860,4860,4860,0
|
|
20230725,112300,25800250,4860,4860,4860,4860,0
|
|
20230725,112200,25800250,4860,4860,4860,4860,0
|
|
20230725,112100,25800250,4860,4860,4860,4860,0
|
|
20230725,112000,25800250,4860,4860,4860,4860,0
|
|
20230725,111900,25800250,4860,4860,4860,4860,0
|
|
20230725,111800,25800250,4860,4860,4860,4860,0
|
|
20230725,111700,25800250,4860,4860,4860,4860,0
|
|
20230725,111600,25800250,4860,4860,4860,4860,0
|
|
20230725,111500,25800250,4860,4860,4860,4860,0
|
|
20230725,111400,25800250,4860,4860,4860,4860,0
|
|
20230725,111300,25800250,4860,4860,4860,4860,0
|
|
20230725,111200,25800250,4860,4860,4860,4860,0
|
|
20230725,111100,25800250,4860,4860,4860,4860,0
|
|
20230725,111000,25800250,4860,4860,4860,4860,0
|
|
20230725,110900,25800250,4860,4860,4860,4860,0
|
|
20230725,110800,25800250,4860,4860,4860,4860,0
|
|
20230725,110700,25800250,4860,4865,4865,4860,605
|
|
20230725,110600,22859515,4860,4860,4860,4860,0
|
|
20230725,110500,22859515,4860,4860,4860,4860,0
|
|
20230725,110400,22859515,4860,4865,4865,4860,200
|
|
20230725,110300,21887015,4860,4860,4860,4860,0
|
|
20230725,110200,21887015,4860,4860,4860,4860,1
|
|
20230725,110100,21882155,4860,4870,4870,4860,338
|
|
20230725,110000,20236960,4865,4865,4865,4865,0
|
|
20230725,105900,20236960,4865,4865,4865,4865,0
|
|
20230725,105800,20236960,4865,4865,4865,4865,0
|
|
20230725,105700,20236960,4865,4865,4865,4865,0
|
|
20230725,105600,20236960,4865,4865,4865,4865,0
|
|
20230725,105500,20236960,4865,4865,4865,4865,47
|
|
20230725,105400,20008305,4860,4860,4860,4860,296
|
|
20230725,105300,18569745,4865,4865,4865,4865,605
|
|
20230725,105200,15626420,4865,4870,4870,4865,240
|
|
20230725,105100,14458320,4870,4870,4870,4870,0
|
|
20230725,105000,14458320,4870,4870,4870,4870,0
|
|
20230725,104900,14458320,4870,4870,4870,4870,30
|
|
20230725,104800,14312220,4865,4870,4870,4865,20
|
|
20230725,104700,14214870,4870,4870,4870,4870,0
|
|
20230725,104600,14214870,4870,4870,4870,4870,0
|
|
20230725,104500,14214870,4870,4870,4870,4870,0
|
|
20230725,104400,14214870,4870,4870,4870,4870,0
|
|
20230725,104300,14214870,4870,4870,4870,4870,0
|
|
20230725,104200,14214870,4870,4870,4870,4870,0
|
|
20230725,104100,14214870,4870,4870,4870,4870,0
|
|
20230725,104000,14214870,4870,4870,4870,4870,0
|
|
20230725,103900,14214870,4870,4870,4870,4870,0
|
|
20230725,103800,14214870,4870,4870,4870,4870,0
|
|
20230725,103700,14214870,4870,4870,4870,4870,0
|
|
20230725,103600,14214870,4870,4870,4870,4870,0
|
|
20230725,103500,14214870,4870,4870,4870,4870,1
|
|
20230725,103400,14210000,4865,4865,4865,4865,0
|
|
20230725,103300,14210000,4865,4865,4865,4865,0
|
|
20230725,103200,14210000,4865,4865,4865,4865,0
|
|
20230725,103100,14210000,4865,4865,4865,4865,52
|
|
20230725,103000,13957020,4870,4870,4870,4870,0
|
|
20230725,102900,13957020,4870,4870,4870,4870,0
|
|
20230725,102800,13957020,4870,4870,4870,4870,0
|
|
20230725,102700,13957020,4870,4870,4870,4870,0
|
|
20230725,102600,13957020,4870,4870,4870,4870,0
|
|
20230725,102500,13957020,4870,4870,4870,4870,0
|
|
20230725,102400,13957020,4870,4870,4870,4870,0
|
|
20230725,102300,13957020,4870,4870,4870,4870,0
|
|
20230725,102200,13957020,4870,4870,4870,4870,0
|
|
20230725,102100,13957020,4870,4870,4870,4870,0
|
|
20230725,102000,13957020,4870,4870,4870,4870,0
|
|
20230725,101900,13957020,4870,4870,4870,4870,0
|
|
20230725,101800,13957020,4870,4870,4870,4870,0
|
|
20230725,101700,13957020,4870,4870,4870,4870,0
|
|
20230725,101600,13957020,4870,4870,4870,4870,0
|
|
20230725,101500,13957020,4870,4870,4870,4870,0
|
|
20230725,101400,13957020,4870,4870,4870,4870,0
|
|
20230725,101300,13957020,4870,4870,4870,4870,0
|
|
20230725,101200,13957020,4870,4870,4870,4870,0
|
|
20230725,101100,13957020,4870,4870,4870,4870,0
|
|
20230725,101000,13957020,4870,4870,4870,4870,0
|
|
20230725,100900,13957020,4870,4870,4870,4870,0
|
|
20230725,100800,13957020,4870,4870,4870,4870,0
|
|
20230725,100700,13957020,4870,4870,4870,4870,0
|
|
20230725,100600,13957020,4870,4870,4870,4870,0
|
|
20230725,100500,13957020,4870,4870,4870,4870,0
|
|
20230725,100400,13957020,4870,4870,4870,4870,0
|
|
20230725,100300,13957020,4870,4870,4870,4870,0
|
|
20230725,100200,13957020,4870,4870,4870,4870,0
|
|
20230725,100100,13957020,4870,4870,4870,4870,1
|
|
20230725,100000,13952150,4870,4870,4870,4870,0
|
|
20230725,095900,13952150,4870,4870,4870,4870,0
|
|
20230725,095800,13952150,4870,4870,4870,4870,0
|
|
20230725,095700,13952150,4870,4870,4870,4870,37
|
|
20230725,095600,13771960,4870,4870,4870,4870,0
|
|
20230725,095500,13771960,4870,4870,4870,4870,64
|
|
20230725,095400,13460280,4870,4870,4870,4870,36
|
|
20230725,095300,13284960,4870,4870,4870,4870,0
|
|
20230725,095200,13284960,4870,4870,4870,4870,202
|
|
20230725,095100,12301220,4875,4875,4875,4875,0
|
|
20230725,095000,12301220,4875,4875,4875,4875,100
|
|
20230725,094900,11813720,4880,4880,4880,4880,0
|
|
20230725,094800,11813720,4880,4880,4880,4880,0
|
|
20230725,094700,11813720,4880,4880,4880,4880,0
|
|
20230725,094600,11813720,4880,4880,4880,4880,0
|
|
20230725,094500,11813720,4880,4880,4880,4880,0
|
|
20230725,094400,11813720,4880,4880,4880,4880,0
|
|
20230725,094300,11813720,4880,4880,4880,4880,100
|
|
20230725,094200,11325720,4880,4880,4880,4880,100
|
|
20230725,094100,10837720,4880,4880,4880,4880,0
|
|
20230725,094000,10837720,4880,4875,4880,4875,2
|
|
20230725,093900,10827965,4860,4860,4860,4860,0
|
|
20230725,093800,10827965,4860,4860,4860,4860,0
|
|
20230725,093700,10827965,4860,4860,4860,4860,0
|
|
20230725,093600,10827965,4860,4870,4870,4860,188
|
|
20230725,093500,9913245,4880,4880,4880,4880,0
|
|
20230725,093400,9913245,4880,4880,4880,4880,0
|
|
20230725,093300,9913245,4880,4880,4880,4880,0
|
|
20230725,093200,9913245,4880,4880,4880,4880,0
|
|
20230725,093100,9913245,4880,4880,4880,4880,0
|
|
20230725,093000,9913245,4880,4880,4880,4880,0
|
|
20230725,092900,9913245,4880,4880,4880,4880,0
|
|
20230725,092800,9913245,4880,4880,4880,4880,0
|
|
20230725,092700,9913245,4880,4880,4880,4880,0
|
|
20230725,092600,9913245,4880,4880,4880,4880,0
|
|
20230725,092500,9913245,4880,4865,4880,4865,120
|
|
20230725,092400,9327800,4860,4860,4860,4860,0
|
|
20230725,092300,9327800,4860,4860,4860,4860,3
|
|
20230725,092200,9313220,4860,4860,4860,4860,0
|
|
20230725,092100,9313220,4860,4860,4860,4860,0
|
|
20230725,092000,9313220,4860,4860,4860,4860,0
|
|
20230725,091900,9313220,4860,4860,4860,4860,0
|
|
20230725,091800,9313220,4860,4840,4860,4840,11
|
|
20230725,091700,9259960,4840,4835,4840,4835,340
|
|
20230725,091600,7614560,4825,4825,4825,4825,0
|
|
20230725,091500,7614560,4825,4830,4830,4825,12
|
|
20230725,091400,7556655,4830,4830,4830,4830,0
|
|
20230725,091300,7556655,4830,4840,4840,4830,545
|
|
20230725,091200,4923240,4840,4840,4840,4840,0
|
|
20230725,091100,4923240,4840,4840,4840,4840,0
|
|
20230725,091000,4923240,4840,4840,4840,4840,0
|
|
20230725,090900,4923240,4840,4840,4840,4840,16
|
|
20230725,090800,4845800,4840,4840,4840,4840,0
|
|
20230725,090700,4845800,4840,4840,4840,4840,0
|
|
20230725,090600,4845800,4840,4840,4840,4840,0
|
|
20230725,090500,4845800,4840,4865,4865,4840,897
|
|
20230725,090400,487565,4865,4865,4865,4865,0
|
|
20230725,090300,487565,4865,4865,4865,4865,0
|
|
20230725,090200,487565,4865,4865,4865,4865,0
|
|
20230725,090100,487565,4865,4865,4865,4865,0
|
|
20230725,090000,487565,4865,4880,4880,4865,100
|