590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184700,54057245,4795,4795,4795,4795,48
|
|
20230825,184600,54057245,4795,4795,4795,4795,0
|
|
20230825,184500,54057245,4795,4795,4795,4795,0
|
|
20230825,184400,54057245,4795,4795,4795,4795,0
|
|
20230825,184300,54057245,4795,4795,4795,4795,0
|
|
20230825,184200,54057245,4795,4795,4795,4795,0
|
|
20230825,184100,54057245,4795,4795,4795,4795,0
|
|
20230825,184000,54057245,4795,4795,4795,4795,0
|
|
20230825,183900,54057245,4795,4795,4795,4795,0
|
|
20230825,183800,54057245,4795,4795,4795,4795,0
|
|
20230825,183700,54057245,4795,4795,4795,4795,0
|
|
20230825,183600,54057245,4795,4795,4795,4795,0
|
|
20230825,183500,54057245,4795,4795,4795,4795,0
|
|
20230825,183400,54057245,4795,4795,4795,4795,0
|
|
20230825,183300,54057245,4795,4795,4795,4795,0
|
|
20230825,183200,54057245,4795,4795,4795,4795,0
|
|
20230825,183100,54057245,4795,4795,4795,4795,0
|
|
20230825,183000,54057245,4795,4795,4795,4795,0
|
|
20230825,182900,54057245,4795,4795,4795,4795,0
|
|
20230825,182800,54057245,4795,4795,4795,4795,0
|
|
20230825,182700,54057245,4795,4795,4795,4795,0
|
|
20230825,182600,54057245,4795,4795,4795,4795,0
|
|
20230825,182500,54057245,4795,4795,4795,4795,0
|
|
20230825,182400,54057245,4795,4795,4795,4795,0
|
|
20230825,182300,54057245,4795,4795,4795,4795,0
|
|
20230825,182200,54057245,4795,4795,4795,4795,0
|
|
20230825,182100,54057245,4795,4795,4795,4795,0
|
|
20230825,182000,54057245,4795,4795,4795,4795,0
|
|
20230825,181900,54057245,4795,4795,4795,4795,0
|
|
20230825,181800,54057245,4795,4795,4795,4795,0
|
|
20230825,181700,54057245,4795,4795,4795,4795,48
|
|
20230825,181600,54057245,4795,4795,4795,4795,0
|
|
20230825,181500,54057245,4795,4795,4795,4795,0
|
|
20230825,181400,54057245,4795,4795,4795,4795,0
|
|
20230825,181300,54057245,4795,4795,4795,4795,0
|
|
20230825,181200,54057245,4795,4795,4795,4795,0
|
|
20230825,181100,54057245,4795,4795,4795,4795,0
|
|
20230825,181000,54057245,4795,4795,4795,4795,0
|
|
20230825,180900,54057245,4795,4795,4795,4795,0
|
|
20230825,180800,54057245,4795,4795,4795,4795,0
|
|
20230825,180700,54057245,4795,4795,4795,4795,0
|
|
20230825,180600,54057245,4795,4795,4795,4795,0
|
|
20230825,180500,54057245,4795,4795,4795,4795,0
|
|
20230825,180400,54057245,4795,4795,4795,4795,0
|
|
20230825,180300,54057245,4795,4795,4795,4795,0
|
|
20230825,180200,54057245,4795,4795,4795,4795,0
|
|
20230825,180100,54057245,4795,4795,4795,4795,0
|
|
20230825,180000,54057245,4795,4795,4795,4795,0
|
|
20230825,175900,54057245,4795,4795,4795,4795,0
|
|
20230825,175800,54057245,4795,4795,4795,4795,0
|
|
20230825,175700,54057245,4795,4795,4795,4795,0
|
|
20230825,175600,54057245,4795,4795,4795,4795,0
|
|
20230825,175500,54057245,4795,4795,4795,4795,0
|
|
20230825,175400,54057245,4795,4795,4795,4795,0
|
|
20230825,175300,54057245,4795,4795,4795,4795,0
|
|
20230825,175200,54057245,4795,4795,4795,4795,0
|
|
20230825,175100,54057245,4795,4795,4795,4795,0
|
|
20230825,175000,54057245,4795,4795,4795,4795,0
|
|
20230825,174900,54057245,4795,4795,4795,4795,0
|
|
20230825,174800,54057245,4795,4795,4795,4795,0
|
|
20230825,174700,54057245,4795,4795,4795,4795,48
|
|
20230825,174600,54057245,4795,4795,4795,4795,0
|
|
20230825,174500,54057245,4795,4795,4795,4795,0
|
|
20230825,174400,54057245,4795,4795,4795,4795,0
|
|
20230825,174300,54057245,4795,4795,4795,4795,0
|
|
20230825,174200,54057245,4795,4795,4795,4795,0
|
|
20230825,174100,54057245,4795,4795,4795,4795,0
|
|
20230825,174000,54057245,4795,4795,4795,4795,0
|
|
20230825,173900,54057245,4795,4795,4795,4795,0
|
|
20230825,173800,54057245,4795,4795,4795,4795,0
|
|
20230825,173700,54057245,4795,4795,4795,4795,0
|
|
20230825,173600,54057245,4795,4795,4795,4795,0
|
|
20230825,173500,54057245,4795,4795,4795,4795,0
|
|
20230825,173400,54057245,4795,4795,4795,4795,0
|
|
20230825,173300,54057245,4795,4795,4795,4795,0
|
|
20230825,173200,54057245,4795,4795,4795,4795,0
|
|
20230825,173100,54057245,4795,4795,4795,4795,0
|
|
20230825,173000,54057245,4795,4795,4795,4795,0
|
|
20230825,172900,54057245,4795,4795,4795,4795,0
|
|
20230825,172800,54057245,4795,4795,4795,4795,0
|
|
20230825,172700,54057245,4795,4795,4795,4795,0
|
|
20230825,172600,54057245,4795,4795,4795,4795,0
|
|
20230825,172500,54057245,4795,4795,4795,4795,0
|
|
20230825,172400,54057245,4795,4795,4795,4795,0
|
|
20230825,172300,54057245,4795,4795,4795,4795,0
|
|
20230825,172200,54057245,4795,4795,4795,4795,0
|
|
20230825,172100,54057245,4795,4795,4795,4795,0
|
|
20230825,172000,54057245,4795,4795,4795,4795,0
|
|
20230825,171900,54057245,4795,4795,4795,4795,0
|
|
20230825,171800,54057245,4795,4795,4795,4795,0
|
|
20230825,171700,54057245,4795,4795,4795,4795,48
|
|
20230825,171600,54057245,4795,4795,4795,4795,0
|
|
20230825,171500,54057245,4795,4795,4795,4795,0
|
|
20230825,171400,54057245,4795,4795,4795,4795,0
|
|
20230825,171300,54057245,4795,4795,4795,4795,0
|
|
20230825,171200,54057245,4795,4795,4795,4795,0
|
|
20230825,171100,54057245,4795,4795,4795,4795,0
|
|
20230825,171000,54057245,4795,4795,4795,4795,0
|
|
20230825,170900,54057245,4795,4795,4795,4795,0
|
|
20230825,170800,54057245,4795,4795,4795,4795,0
|
|
20230825,170700,54057245,4795,4795,4795,4795,0
|
|
20230825,170600,54057245,4795,4795,4795,4795,0
|
|
20230825,170500,54057245,4795,4795,4795,4795,0
|
|
20230825,170400,54057245,4795,4795,4795,4795,0
|
|
20230825,170300,54057245,4795,4795,4795,4795,0
|
|
20230825,170200,54057245,4795,4795,4795,4795,0
|
|
20230825,170100,54057245,4795,4795,4795,4795,0
|
|
20230825,170000,54057245,4795,4795,4795,4795,0
|
|
20230825,165900,54057245,4795,4795,4795,4795,0
|
|
20230825,165800,54057245,4795,4795,4795,4795,0
|
|
20230825,165700,54057245,4795,4795,4795,4795,0
|
|
20230825,165600,54057245,4795,4795,4795,4795,0
|
|
20230825,165500,54057245,4795,4795,4795,4795,0
|
|
20230825,165400,54057245,4795,4795,4795,4795,0
|
|
20230825,165300,54057245,4795,4795,4795,4795,0
|
|
20230825,165200,54057245,4795,4795,4795,4795,0
|
|
20230825,165100,54057245,4795,4795,4795,4795,0
|
|
20230825,165000,54057245,4795,4795,4795,4795,0
|
|
20230825,164900,54057245,4795,4795,4795,4795,0
|
|
20230825,164800,54057245,4795,4795,4795,4795,0
|
|
20230825,164700,54057245,4795,4795,4795,4795,48
|
|
20230825,164600,54057245,4795,4795,4795,4795,0
|
|
20230825,164500,54057245,4795,4795,4795,4795,0
|
|
20230825,164400,54057245,4795,4795,4795,4795,0
|
|
20230825,164300,54057245,4795,4795,4795,4795,0
|
|
20230825,164200,54057245,4795,4795,4795,4795,0
|
|
20230825,164100,54057245,4795,4795,4795,4795,0
|
|
20230825,164000,54057245,4795,4795,4795,4795,0
|
|
20230825,163900,54057245,4795,4795,4795,4795,0
|
|
20230825,163800,54057245,4795,4795,4795,4795,0
|
|
20230825,163700,54057245,4795,4795,4795,4795,0
|
|
20230825,163600,54057245,4795,4795,4795,4795,0
|
|
20230825,163500,54057245,4795,4795,4795,4795,0
|
|
20230825,163400,54057245,4795,4795,4795,4795,0
|
|
20230825,163300,54057245,4795,4795,4795,4795,0
|
|
20230825,163200,54057245,4795,4795,4795,4795,0
|
|
20230825,163100,54057245,4795,4795,4795,4795,0
|
|
20230825,163000,54057245,4795,4795,4795,4795,0
|
|
20230825,162900,54057245,4795,4795,4795,4795,0
|
|
20230825,162800,54057245,4795,4795,4795,4795,0
|
|
20230825,162700,54057245,4795,4795,4795,4795,0
|
|
20230825,162600,54057245,4795,4795,4795,4795,0
|
|
20230825,162500,54057245,4795,4795,4795,4795,0
|
|
20230825,162400,54057245,4795,4795,4795,4795,0
|
|
20230825,162300,54057245,4795,4795,4795,4795,0
|
|
20230825,162200,54057245,4795,4795,4795,4795,0
|
|
20230825,162100,54057245,4795,4795,4795,4795,0
|
|
20230825,162000,54057245,4795,4795,4795,4795,0
|
|
20230825,161900,54057245,4795,4795,4795,4795,0
|
|
20230825,161800,54057245,4795,4795,4795,4795,0
|
|
20230825,161700,54057245,4795,4795,4795,4795,48
|
|
20230825,161600,54057245,4795,4795,4795,4795,0
|
|
20230825,161500,54057245,4795,4795,4795,4795,0
|
|
20230825,161400,54057245,4795,4795,4795,4795,0
|
|
20230825,161300,54057245,4795,4795,4795,4795,0
|
|
20230825,161200,54057245,4795,4795,4795,4795,0
|
|
20230825,161100,54057245,4795,4795,4795,4795,0
|
|
20230825,161000,54057245,4795,4795,4795,4795,0
|
|
20230825,160900,54057245,4795,4795,4795,4795,0
|
|
20230825,160800,54057245,4795,4795,4795,4795,0
|
|
20230825,160700,54057245,4795,4795,4795,4795,0
|
|
20230825,160600,54057245,4795,4795,4795,4795,0
|
|
20230825,160500,54057245,4795,4795,4795,4795,0
|
|
20230825,160400,54057245,4795,4795,4795,4795,0
|
|
20230825,160300,54057245,4795,4795,4795,4795,0
|
|
20230825,160200,54057245,4795,4795,4795,4795,0
|
|
20230825,160100,54057245,4795,4795,4795,4795,0
|
|
20230825,160000,54057245,4795,4795,4795,4795,0
|
|
20230825,155900,54057245,4795,4795,4795,4795,0
|
|
20230825,155800,54057245,4795,4795,4795,4795,0
|
|
20230825,155700,54057245,4795,4795,4795,4795,0
|
|
20230825,155600,54057245,4795,4795,4795,4795,0
|
|
20230825,155500,54057245,4795,4795,4795,4795,0
|
|
20230825,155400,54057245,4795,4795,4795,4795,0
|
|
20230825,155300,54057245,4795,4795,4795,4795,0
|
|
20230825,155200,54057245,4795,4795,4795,4795,0
|
|
20230825,155100,54057245,4795,4795,4795,4795,0
|
|
20230825,155000,54057245,4795,4795,4795,4795,0
|
|
20230825,154900,54057245,4795,4795,4795,4795,0
|
|
20230825,154800,54057245,4795,4795,4795,4795,0
|
|
20230825,154700,54057245,4795,4795,4795,4795,48
|
|
20230825,154600,54057245,4795,4795,4795,4795,0
|
|
20230825,154500,54057245,4795,4795,4795,4795,0
|
|
20230825,154400,54057245,4795,4795,4795,4795,0
|
|
20230825,154300,54057245,4795,4795,4795,4795,0
|
|
20230825,154200,54057245,4795,4795,4795,4795,0
|
|
20230825,154100,54057245,4795,4795,4795,4795,0
|
|
20230825,154000,54057245,4795,4795,4795,4795,0
|
|
20230825,153900,54057245,4795,4795,4795,4795,0
|
|
20230825,153800,54057245,4795,4795,4795,4795,0
|
|
20230825,153700,54057245,4795,4795,4795,4795,0
|
|
20230825,153600,54057245,4795,4795,4795,4795,0
|
|
20230825,153500,54057245,4795,4795,4795,4795,0
|
|
20230825,153400,54057245,4795,4795,4795,4795,0
|
|
20230825,153300,54057245,4795,4795,4795,4795,0
|
|
20230825,153200,54057245,4795,4795,4795,4795,0
|
|
20230825,153100,54057245,4795,4795,4795,4795,0
|
|
20230825,153000,54057245,4795,4795,4795,4795,48
|
|
20230825,152900,53827085,4790,4790,4790,4790,0
|
|
20230825,152800,53827085,4790,4790,4790,4790,0
|
|
20230825,152700,53827085,4790,4790,4790,4790,0
|
|
20230825,152600,53827085,4790,4790,4790,4790,0
|
|
20230825,152500,53827085,4790,4790,4790,4790,0
|
|
20230825,152400,53827085,4790,4790,4790,4790,0
|
|
20230825,152300,53827085,4790,4790,4790,4790,0
|
|
20230825,152200,53827085,4790,4790,4790,4790,0
|
|
20230825,152100,53827085,4790,4790,4790,4790,0
|
|
20230825,152000,53827085,4790,4790,4790,4790,0
|
|
20230825,151900,53827085,4790,4790,4790,4790,0
|
|
20230825,151800,53827085,4790,4790,4790,4790,1
|
|
20230825,151700,53822295,4750,4750,4750,4750,0
|
|
20230825,151600,53822295,4750,4800,4800,4750,4401
|
|
20230825,151500,32915225,4800,4800,4800,4800,0
|
|
20230825,151400,32915225,4800,4800,4800,4800,0
|
|
20230825,151300,32915225,4800,4800,4800,4800,0
|
|
20230825,151200,32915225,4800,4800,4800,4800,0
|
|
20230825,151100,32915225,4800,4800,4800,4800,0
|
|
20230825,151000,32915225,4800,4800,4800,4800,0
|
|
20230825,150900,32915225,4800,4800,4800,4800,0
|
|
20230825,150800,32915225,4800,4800,4800,4800,0
|
|
20230825,150700,32915225,4800,4800,4800,4800,0
|
|
20230825,150600,32915225,4800,4790,4800,4790,19
|
|
20230825,150500,32824075,4765,4765,4765,4765,0
|
|
20230825,150400,32824075,4765,4765,4765,4765,0
|
|
20230825,150300,32824075,4765,4765,4765,4765,0
|
|
20230825,150200,32824075,4765,4765,4765,4765,0
|
|
20230825,150100,32824075,4765,4765,4765,4765,0
|
|
20230825,150000,32824075,4765,4765,4765,4765,0
|
|
20230825,145900,32824075,4765,4765,4765,4765,0
|
|
20230825,145800,32824075,4765,4765,4765,4765,0
|
|
20230825,145700,32824075,4765,4765,4765,4765,0
|
|
20230825,145600,32824075,4765,4765,4765,4765,2
|
|
20230825,145500,32814545,4765,4765,4765,4765,0
|
|
20230825,145400,32814545,4765,4790,4790,4765,5
|
|
20230825,145300,32790655,4790,4790,4790,4790,0
|
|
20230825,145200,32790655,4790,4790,4790,4790,0
|
|
20230825,145100,32790655,4790,4790,4790,4790,0
|
|
20230825,145000,32790655,4790,4790,4790,4790,0
|
|
20230825,144900,32790655,4790,4790,4790,4790,0
|
|
20230825,144800,32790655,4790,4790,4790,4790,0
|
|
20230825,144700,32790655,4790,4790,4790,4790,0
|
|
20230825,144600,32790655,4790,4785,4790,4785,3
|
|
20230825,144500,32776295,4785,4785,4785,4785,0
|
|
20230825,144400,32776295,4785,4785,4785,4785,0
|
|
20230825,144300,32776295,4785,4785,4785,4785,0
|
|
20230825,144200,32776295,4785,4785,4785,4785,0
|
|
20230825,144100,32776295,4785,4785,4785,4785,0
|
|
20230825,144000,32776295,4785,4785,4785,4785,0
|
|
20230825,143900,32776295,4785,4785,4785,4785,0
|
|
20230825,143800,32776295,4785,4775,4785,4750,615
|
|
20230825,143700,29854045,4780,4780,4780,4780,5
|
|
20230825,143600,29830145,4780,4780,4780,4780,6
|
|
20230825,143500,29801465,4800,4790,4800,4790,23
|
|
20230825,143400,29691200,4765,4765,4765,4765,0
|
|
20230825,143300,29691200,4765,4765,4765,4765,0
|
|
20230825,143200,29691200,4765,4765,4765,4765,0
|
|
20230825,143100,29691200,4765,4765,4765,4765,0
|
|
20230825,143000,29691200,4765,4765,4765,4765,0
|
|
20230825,142900,29691200,4765,4765,4765,4765,50
|
|
20230825,142800,29452950,4765,4765,4765,4765,0
|
|
20230825,142700,29452950,4765,4765,4765,4765,0
|
|
20230825,142600,29452950,4765,4765,4765,4765,0
|
|
20230825,142500,29452950,4765,4765,4765,4765,0
|
|
20230825,142400,29452950,4765,4765,4765,4765,0
|
|
20230825,142300,29452950,4765,4765,4765,4765,0
|
|
20230825,142200,29452950,4765,4765,4765,4765,0
|
|
20230825,142100,29452950,4765,4765,4765,4765,0
|
|
20230825,142000,29452950,4765,4765,4765,4765,0
|
|
20230825,141900,29452950,4765,4765,4765,4765,0
|
|
20230825,141800,29452950,4765,4780,4780,4765,6
|
|
20230825,141700,29424345,4790,4790,4790,4790,0
|
|
20230825,141600,29424345,4790,4790,4790,4790,1
|
|
20230825,141500,29419555,4770,4770,4770,4770,0
|
|
20230825,141400,29419555,4770,4770,4770,4770,0
|
|
20230825,141300,29419555,4770,4770,4770,4770,14
|
|
20230825,141200,29352775,4780,4780,4780,4780,0
|
|
20230825,141100,29352775,4780,4780,4780,4780,0
|
|
20230825,141000,29352775,4780,4780,4780,4780,1
|
|
20230825,140900,29347995,4765,4765,4765,4765,0
|
|
20230825,140800,29347995,4765,4765,4765,4765,0
|
|
20230825,140700,29347995,4765,4765,4765,4765,0
|
|
20230825,140600,29347995,4765,4765,4765,4765,0
|
|
20230825,140500,29347995,4765,4765,4765,4765,0
|
|
20230825,140400,29347995,4765,4765,4765,4765,21
|
|
20230825,140300,29247930,4770,4775,4775,4770,7
|
|
20230825,140200,29214530,4780,4780,4780,4780,0
|
|
20230825,140100,29214530,4780,4780,4780,4780,0
|
|
20230825,140000,29214530,4780,4790,4790,4780,43
|
|
20230825,135900,29008875,4820,4820,4820,4820,0
|
|
20230825,135800,29008875,4820,4810,4820,4810,18
|
|
20230825,135700,28922265,4775,4775,4775,4775,0
|
|
20230825,135600,28922265,4775,4775,4775,4775,0
|
|
20230825,135500,28922265,4775,4775,4775,4775,0
|
|
20230825,135400,28922265,4775,4780,4780,4775,57
|
|
20230825,135300,28650070,4785,4795,4795,4785,13
|
|
20230825,135200,28587800,4830,4830,4830,4830,0
|
|
20230825,135100,28587800,4830,4830,4830,4830,0
|
|
20230825,135000,28587800,4830,4830,4830,4830,0
|
|
20230825,134900,28587800,4830,4830,4830,4830,0
|
|
20230825,134800,28587800,4830,4830,4830,4830,0
|
|
20230825,134700,28587800,4830,4830,4830,4830,0
|
|
20230825,134600,28587800,4830,4830,4830,4830,0
|
|
20230825,134500,28587800,4830,4830,4830,4830,0
|
|
20230825,134400,28587800,4830,4830,4830,4830,0
|
|
20230825,134300,28587800,4830,4830,4830,4830,0
|
|
20230825,134200,28587800,4830,4830,4830,4830,0
|
|
20230825,134100,28587800,4830,4830,4830,4830,0
|
|
20230825,134000,28587800,4830,4830,4830,4830,0
|
|
20230825,133900,28587800,4830,4830,4830,4830,0
|
|
20230825,133800,28587800,4830,4830,4830,4830,0
|
|
20230825,133700,28587800,4830,4830,4830,4830,0
|
|
20230825,133600,28587800,4830,4830,4830,4830,0
|
|
20230825,133500,28587800,4830,4830,4830,4830,0
|
|
20230825,133400,28587800,4830,4830,4830,4830,0
|
|
20230825,133300,28587800,4830,4830,4830,4830,0
|
|
20230825,133200,28587800,4830,4830,4830,4830,0
|
|
20230825,133100,28587800,4830,4830,4830,4830,0
|
|
20230825,133000,28587800,4830,4830,4830,4830,0
|
|
20230825,132900,28587800,4830,4830,4830,4830,0
|
|
20230825,132800,28587800,4830,4830,4830,4830,0
|
|
20230825,132700,28587800,4830,4830,4830,4830,0
|
|
20230825,132600,28587800,4830,4830,4830,4830,0
|
|
20230825,132500,28587800,4830,4830,4830,4830,0
|
|
20230825,132400,28587800,4830,4830,4830,4830,0
|
|
20230825,132300,28587800,4830,4830,4830,4830,0
|
|
20230825,132200,28587800,4830,4830,4830,4830,0
|
|
20230825,132100,28587800,4830,4830,4830,4830,0
|
|
20230825,132000,28587800,4830,4830,4830,4830,0
|
|
20230825,131900,28587800,4830,4830,4830,4830,0
|
|
20230825,131800,28587800,4830,4830,4830,4830,0
|
|
20230825,131700,28587800,4830,4830,4830,4830,1
|
|
20230825,131600,28582970,4825,4825,4825,4825,96
|
|
20230825,131500,28119770,4825,4825,4825,4825,0
|
|
20230825,131400,28119770,4825,4825,4825,4825,157
|
|
20230825,131300,27362245,4825,4790,4825,4790,700
|
|
20230825,131200,23992305,4790,4790,4790,4790,0
|
|
20230825,131100,23992305,4790,4790,4790,4790,0
|
|
20230825,131000,23992305,4790,4790,4790,4790,0
|
|
20230825,130900,23992305,4790,4790,4790,4790,0
|
|
20230825,130800,23992305,4790,4790,4790,4790,0
|
|
20230825,130700,23992305,4790,4790,4790,4790,0
|
|
20230825,130600,23992305,4790,4790,4790,4790,0
|
|
20230825,130500,23992305,4790,4790,4790,4790,0
|
|
20230825,130400,23992305,4790,4790,4790,4790,0
|
|
20230825,130300,23992305,4790,4790,4790,4790,0
|
|
20230825,130200,23992305,4790,4790,4790,4790,0
|
|
20230825,130100,23992305,4790,4775,4790,4775,1340
|
|
20230825,130000,17579225,4765,4765,4765,4765,0
|
|
20230825,125900,17579225,4765,4765,4765,4765,0
|
|
20230825,125800,17579225,4765,4765,4765,4765,0
|
|
20230825,125700,17579225,4765,4765,4765,4765,0
|
|
20230825,125600,17579225,4765,4765,4765,4765,50
|
|
20230825,125500,17340975,4765,4765,4765,4765,0
|
|
20230825,125400,17340975,4765,4765,4765,4765,0
|
|
20230825,125300,17340975,4765,4765,4765,4765,0
|
|
20230825,125200,17340975,4765,4765,4765,4765,0
|
|
20230825,125100,17340975,4765,4770,4770,4765,23
|
|
20230825,125000,17231355,4760,4760,4760,4760,0
|
|
20230825,124900,17231355,4760,4760,4760,4760,0
|
|
20230825,124800,17231355,4760,4760,4760,4760,0
|
|
20230825,124700,17231355,4760,4760,4760,4760,0
|
|
20230825,124600,17231355,4760,4760,4760,4760,0
|
|
20230825,124500,17231355,4760,4760,4760,4760,0
|
|
20230825,124400,17231355,4760,4760,4760,4760,0
|
|
20230825,124300,17231355,4760,4760,4760,4760,0
|
|
20230825,124200,17231355,4760,4760,4760,4760,0
|
|
20230825,124100,17231355,4760,4760,4760,4760,0
|
|
20230825,124000,17231355,4760,4760,4760,4760,0
|
|
20230825,123900,17231355,4760,4760,4760,4760,0
|
|
20230825,123800,17231355,4760,4760,4760,4760,0
|
|
20230825,123700,17231355,4760,4760,4760,4760,0
|
|
20230825,123600,17231355,4760,4760,4760,4760,0
|
|
20230825,123500,17231355,4760,4760,4760,4760,0
|
|
20230825,123400,17231355,4760,4760,4760,4760,0
|
|
20230825,123300,17231355,4760,4760,4760,4760,0
|
|
20230825,123200,17231355,4760,4760,4760,4760,0
|
|
20230825,123100,17231355,4760,4760,4760,4760,0
|
|
20230825,123000,17231355,4760,4760,4760,4760,0
|
|
20230825,122900,17231355,4760,4760,4760,4760,0
|
|
20230825,122800,17231355,4760,4760,4760,4760,0
|
|
20230825,122700,17231355,4760,4760,4760,4760,0
|
|
20230825,122600,17231355,4760,4760,4760,4760,0
|
|
20230825,122500,17231355,4760,4760,4760,4760,0
|
|
20230825,122400,17231355,4760,4760,4760,4760,0
|
|
20230825,122300,17231355,4760,4760,4760,4760,0
|
|
20230825,122200,17231355,4760,4760,4760,4760,0
|
|
20230825,122100,17231355,4760,4760,4760,4760,0
|
|
20230825,122000,17231355,4760,4760,4760,4760,0
|
|
20230825,121900,17231355,4760,4760,4760,4760,0
|
|
20230825,121800,17231355,4760,4760,4760,4760,0
|
|
20230825,121700,17231355,4760,4760,4760,4760,0
|
|
20230825,121600,17231355,4760,4760,4760,4760,0
|
|
20230825,121500,17231355,4760,4760,4760,4760,0
|
|
20230825,121400,17231355,4760,4760,4760,4760,0
|
|
20230825,121300,17231355,4760,4760,4760,4760,0
|
|
20230825,121200,17231355,4760,4760,4760,4760,0
|
|
20230825,121100,17231355,4760,4760,4760,4760,9
|
|
20230825,121000,17188515,4765,4765,4765,4765,0
|
|
20230825,120900,17188515,4765,4775,4775,4765,41
|
|
20230825,120800,16992925,4780,4780,4780,4780,0
|
|
20230825,120700,16992925,4780,4780,4780,4780,0
|
|
20230825,120600,16992925,4780,4780,4780,4780,0
|
|
20230825,120500,16992925,4780,4780,4780,4780,0
|
|
20230825,120400,16992925,4780,4780,4780,4780,0
|
|
20230825,120300,16992925,4780,4780,4780,4780,0
|
|
20230825,120200,16992925,4780,4780,4780,4780,0
|
|
20230825,120100,16992925,4780,4780,4780,4780,10
|
|
20230825,120000,16945125,4780,4780,4780,4780,40
|
|
20230825,115900,16753925,4780,4780,4780,4780,0
|
|
20230825,115800,16753925,4780,4780,4780,4780,60
|
|
20230825,115700,16467125,4780,4780,4780,4780,0
|
|
20230825,115600,16467125,4780,4780,4780,4780,0
|
|
20230825,115500,16467125,4780,4780,4780,4780,0
|
|
20230825,115400,16467125,4780,4780,4780,4780,0
|
|
20230825,115300,16467125,4780,4780,4780,4780,0
|
|
20230825,115200,16467125,4780,4780,4780,4780,0
|
|
20230825,115100,16467125,4780,4780,4780,4780,0
|
|
20230825,115000,16467125,4780,4780,4780,4780,0
|
|
20230825,114900,16467125,4780,4780,4780,4780,0
|
|
20230825,114800,16467125,4780,4780,4780,4780,0
|
|
20230825,114700,16467125,4780,4780,4780,4780,0
|
|
20230825,114600,16467125,4780,4780,4780,4780,0
|
|
20230825,114500,16467125,4780,4780,4780,4780,0
|
|
20230825,114400,16467125,4780,4780,4780,4780,0
|
|
20230825,114300,16467125,4780,4780,4780,4780,0
|
|
20230825,114200,16467125,4780,4780,4780,4780,0
|
|
20230825,114100,16467125,4780,4780,4780,4780,0
|
|
20230825,114000,16467125,4780,4780,4780,4780,0
|
|
20230825,113900,16467125,4780,4780,4780,4780,10
|
|
20230825,113800,16419325,4780,4780,4780,4780,0
|
|
20230825,113700,16419325,4780,4780,4780,4780,0
|
|
20230825,113600,16419325,4780,4780,4780,4780,0
|
|
20230825,113500,16419325,4780,4780,4780,4780,0
|
|
20230825,113400,16419325,4780,4780,4780,4780,0
|
|
20230825,113300,16419325,4780,4780,4780,4780,0
|
|
20230825,113200,16419325,4780,4780,4780,4780,0
|
|
20230825,113100,16419325,4780,4780,4780,4780,0
|
|
20230825,113000,16419325,4780,4780,4780,4780,5
|
|
20230825,112900,16395425,4780,4780,4780,4780,0
|
|
20230825,112800,16395425,4780,4780,4780,4780,0
|
|
20230825,112700,16395425,4780,4780,4780,4780,0
|
|
20230825,112600,16395425,4780,4780,4780,4780,0
|
|
20230825,112500,16395425,4780,4780,4780,4780,0
|
|
20230825,112400,16395425,4780,4780,4780,4780,0
|
|
20230825,112300,16395425,4780,4780,4780,4780,0
|
|
20230825,112200,16395425,4780,4780,4780,4780,0
|
|
20230825,112100,16395425,4780,4780,4780,4780,5
|
|
20230825,112000,16371525,4785,4785,4785,4785,0
|
|
20230825,111900,16371525,4785,4785,4785,4785,0
|
|
20230825,111800,16371525,4785,4785,4785,4785,0
|
|
20230825,111700,16371525,4785,4785,4785,4785,0
|
|
20230825,111600,16371525,4785,4785,4785,4785,0
|
|
20230825,111500,16371525,4785,4785,4785,4785,0
|
|
20230825,111400,16371525,4785,4785,4785,4785,37
|
|
20230825,111300,16194480,4785,4785,4785,4785,0
|
|
20230825,111200,16194480,4785,4785,4785,4785,0
|
|
20230825,111100,16194480,4785,4785,4785,4785,0
|
|
20230825,111000,16194480,4785,4785,4785,4785,0
|
|
20230825,110900,16194480,4785,4785,4785,4785,0
|
|
20230825,110800,16194480,4785,4785,4785,4785,0
|
|
20230825,110700,16194480,4785,4785,4785,4785,50
|
|
20230825,110600,15955230,4785,4785,4785,4785,0
|
|
20230825,110500,15955230,4785,4785,4785,4785,0
|
|
20230825,110400,15955230,4785,4785,4785,4785,0
|
|
20230825,110300,15955230,4785,4785,4785,4785,0
|
|
20230825,110200,15955230,4785,4775,4785,4775,11
|
|
20230825,110100,15902655,4770,4770,4770,4770,0
|
|
20230825,110000,15902655,4770,4770,4770,4770,0
|
|
20230825,105900,15902655,4770,4770,4770,4770,0
|
|
20230825,105800,15902655,4770,4770,4770,4770,0
|
|
20230825,105700,15902655,4770,4770,4770,4770,0
|
|
20230825,105600,15902655,4770,4770,4770,4770,0
|
|
20230825,105500,15902655,4770,4770,4770,4770,0
|
|
20230825,105400,15902655,4770,4770,4770,4770,0
|
|
20230825,105300,15902655,4770,4770,4770,4770,0
|
|
20230825,105200,15902655,4770,4770,4770,4770,0
|
|
20230825,105100,15902655,4770,4770,4770,4770,0
|
|
20230825,105000,15902655,4770,4770,4770,4770,0
|
|
20230825,104900,15902655,4770,4770,4770,4770,517
|
|
20230825,104800,13436565,4770,4770,4770,4770,0
|
|
20230825,104700,13436565,4770,4770,4770,4770,80
|
|
20230825,104600,13054965,4770,4770,4770,4770,2
|
|
20230825,104500,13045425,4770,4770,4770,4770,1
|
|
20230825,104400,13040655,4765,4765,4765,4765,0
|
|
20230825,104300,13040655,4765,4765,4765,4765,137
|
|
20230825,104200,12387850,4755,4755,4755,4755,0
|
|
20230825,104100,12387850,4755,4755,4755,4755,0
|
|
20230825,104000,12387850,4755,4755,4755,4755,0
|
|
20230825,103900,12387850,4755,4755,4755,4755,0
|
|
20230825,103800,12387850,4755,4755,4755,4755,0
|
|
20230825,103700,12387850,4755,4755,4755,4755,0
|
|
20230825,103600,12387850,4755,4755,4755,4755,0
|
|
20230825,103500,12387850,4755,4755,4755,4755,0
|
|
20230825,103400,12387850,4755,4755,4755,4755,0
|
|
20230825,103300,12387850,4755,4755,4755,4755,0
|
|
20230825,103200,12387850,4755,4755,4755,4755,0
|
|
20230825,103100,12387850,4755,4755,4755,4755,0
|
|
20230825,103000,12387850,4755,4755,4755,4755,0
|
|
20230825,102900,12387850,4755,4755,4755,4755,0
|
|
20230825,102800,12387850,4755,4755,4755,4755,0
|
|
20230825,102700,12387850,4755,4755,4755,4755,0
|
|
20230825,102600,12387850,4755,4755,4755,4755,0
|
|
20230825,102500,12387850,4755,4755,4755,4755,0
|
|
20230825,102400,12387850,4755,4755,4755,4755,6
|
|
20230825,102300,12359320,4765,4765,4765,4765,0
|
|
20230825,102200,12359320,4765,4765,4765,4765,0
|
|
20230825,102100,12359320,4765,4765,4765,4765,0
|
|
20230825,102000,12359320,4765,4765,4765,4765,0
|
|
20230825,101900,12359320,4765,4765,4765,4765,0
|
|
20230825,101800,12359320,4765,4765,4765,4765,0
|
|
20230825,101700,12359320,4765,4765,4765,4765,0
|
|
20230825,101600,12359320,4765,4765,4765,4765,0
|
|
20230825,101500,12359320,4765,4765,4765,4765,0
|
|
20230825,101400,12359320,4765,4765,4765,4765,0
|
|
20230825,101300,12359320,4765,4765,4765,4765,0
|
|
20230825,101200,12359320,4765,4765,4765,4765,0
|
|
20230825,101100,12359320,4765,4765,4765,4765,0
|
|
20230825,101000,12359320,4765,4765,4765,4765,0
|
|
20230825,100900,12359320,4765,4765,4765,4765,0
|
|
20230825,100800,12359320,4765,4765,4765,4765,0
|
|
20230825,100700,12359320,4765,4765,4765,4765,0
|
|
20230825,100600,12359320,4765,4765,4765,4765,0
|
|
20230825,100500,12359320,4765,4765,4765,4765,0
|
|
20230825,100400,12359320,4765,4765,4765,4765,0
|
|
20230825,100300,12359320,4765,4765,4765,4765,0
|
|
20230825,100200,12359320,4765,4765,4765,4765,0
|
|
20230825,100100,12359320,4765,4765,4765,4765,0
|
|
20230825,100000,12359320,4765,4765,4765,4765,3
|
|
20230825,095900,12345025,4770,4770,4770,4770,0
|
|
20230825,095800,12345025,4770,4770,4770,4770,0
|
|
20230825,095700,12345025,4770,4770,4770,4770,0
|
|
20230825,095600,12345025,4770,4770,4770,4770,0
|
|
20230825,095500,12345025,4770,4770,4770,4770,0
|
|
20230825,095400,12345025,4770,4770,4770,4770,0
|
|
20230825,095300,12345025,4770,4770,4770,4770,0
|
|
20230825,095200,12345025,4770,4770,4770,4770,0
|
|
20230825,095100,12345025,4770,4740,4770,4730,171
|
|
20230825,095000,11533445,4750,4750,4750,4750,4
|
|
20230825,094900,11514445,4750,4750,4750,4750,2
|
|
20230825,094800,11504945,4750,4755,4755,4750,25
|
|
20230825,094700,11386185,4755,4755,4755,4755,4
|
|
20230825,094600,11367165,4755,4755,4755,4755,2
|
|
20230825,094500,11357655,4755,4755,4755,4755,25
|
|
20230825,094400,11238780,4760,4760,4760,4760,18
|
|
20230825,094300,11153100,4765,4765,4765,4765,0
|
|
20230825,094200,11153100,4765,4765,4765,4765,50
|
|
20230825,094100,10914850,4765,4765,4765,4765,0
|
|
20230825,094000,10914850,4765,4765,4765,4765,0
|
|
20230825,093900,10914850,4765,4765,4765,4765,0
|
|
20230825,093800,10914850,4765,4765,4765,4765,11
|
|
20230825,093700,10862435,4765,4765,4765,4765,22
|
|
20230825,093600,10757605,4725,4725,4725,4725,0
|
|
20230825,093500,10757605,4725,4725,4725,4725,0
|
|
20230825,093400,10757605,4725,4760,4760,4725,631
|
|
20230825,093300,7770830,4760,4760,4760,4760,0
|
|
20230825,093200,7770830,4760,4760,4760,4760,0
|
|
20230825,093100,7770830,4760,4760,4760,4760,0
|
|
20230825,093000,7770830,4760,4760,4760,4760,0
|
|
20230825,092900,7770830,4760,4760,4760,4760,57
|
|
20230825,092800,7499510,4765,4765,4765,4765,0
|
|
20230825,092700,7499510,4765,4765,4765,4765,28
|
|
20230825,092600,7366090,4770,4770,4770,4770,0
|
|
20230825,092500,7366090,4770,4770,4770,4770,0
|
|
20230825,092400,7366090,4770,4770,4770,4770,40
|
|
20230825,092300,7175290,4775,4775,4775,4775,0
|
|
20230825,092200,7175290,4775,4775,4775,4775,0
|
|
20230825,092100,7175290,4775,4775,4775,4775,0
|
|
20230825,092000,7175290,4775,4775,4775,4775,100
|
|
20230825,091900,6697790,4775,4775,4775,4775,0
|
|
20230825,091800,6697790,4775,4775,4775,4775,14
|
|
20230825,091700,6630940,4770,4770,4770,4770,30
|
|
20230825,091600,6487840,4770,4765,4770,4765,30
|
|
20230825,091500,6344865,4765,4765,4765,4765,0
|
|
20230825,091400,6344865,4765,4775,4775,4765,322
|
|
20230825,091300,4807375,4780,4790,4790,4780,58
|
|
20230825,091200,4529825,4790,4790,4790,4790,0
|
|
20230825,091100,4529825,4790,4795,4795,4790,25
|
|
20230825,091000,4409975,4820,4820,4820,4820,0
|
|
20230825,090900,4409975,4820,4820,4820,4820,0
|
|
20230825,090800,4409975,4820,4820,4820,4820,0
|
|
20230825,090700,4409975,4820,4820,4820,4820,0
|
|
20230825,090600,4409975,4820,4820,4820,4820,1
|
|
20230825,090500,4405155,4825,4825,4825,4825,0
|
|
20230825,090400,4405155,4825,4825,4825,4825,0
|
|
20230825,090300,4405155,4825,4825,4825,4825,0
|
|
20230825,090200,4405155,4825,4820,4825,4820,200
|
|
20230825,090100,3440225,4825,4825,4825,4825,0
|
|
20230825,090000,3440225,4825,4825,4825,4825,713
|