662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195900,81621830,4255,4255,4255,4255,285
|
|
20230825,195800,81621830,4255,4255,4255,4255,0
|
|
20230825,195700,81621830,4255,4255,4255,4255,0
|
|
20230825,195600,81621830,4255,4255,4255,4255,0
|
|
20230825,195500,81621830,4255,4255,4255,4255,0
|
|
20230825,195400,81621830,4255,4255,4255,4255,0
|
|
20230825,195300,81621830,4255,4255,4255,4255,0
|
|
20230825,195200,81621830,4255,4255,4255,4255,0
|
|
20230825,195100,81621830,4255,4255,4255,4255,0
|
|
20230825,195000,81621830,4255,4255,4255,4255,0
|
|
20230825,194900,81621830,4255,4255,4255,4255,0
|
|
20230825,194800,81621830,4255,4255,4255,4255,0
|
|
20230825,194700,81621830,4255,4255,4255,4255,0
|
|
20230825,194600,81621830,4255,4255,4255,4255,0
|
|
20230825,194500,81621830,4255,4255,4255,4255,0
|
|
20230825,194400,81621830,4255,4255,4255,4255,0
|
|
20230825,194300,81621830,4255,4255,4255,4255,0
|
|
20230825,194200,81621830,4255,4255,4255,4255,0
|
|
20230825,194100,81621830,4255,4255,4255,4255,0
|
|
20230825,194000,81621830,4255,4255,4255,4255,0
|
|
20230825,193900,81621830,4255,4255,4255,4255,0
|
|
20230825,193800,81621830,4255,4255,4255,4255,0
|
|
20230825,193700,81621830,4255,4255,4255,4255,0
|
|
20230825,193600,81621830,4255,4255,4255,4255,0
|
|
20230825,193500,81621830,4255,4255,4255,4255,0
|
|
20230825,193400,81621830,4255,4255,4255,4255,0
|
|
20230825,193300,81621830,4255,4255,4255,4255,0
|
|
20230825,193200,81621830,4255,4255,4255,4255,0
|
|
20230825,193100,81621830,4255,4255,4255,4255,0
|
|
20230825,193000,81621830,4255,4255,4255,4255,0
|
|
20230825,192900,81621830,4255,4255,4255,4255,285
|
|
20230825,192800,81621830,4255,4255,4255,4255,0
|
|
20230825,192700,81621830,4255,4255,4255,4255,0
|
|
20230825,192600,81621830,4255,4255,4255,4255,0
|
|
20230825,192500,81621830,4255,4255,4255,4255,0
|
|
20230825,192400,81621830,4255,4255,4255,4255,0
|
|
20230825,192300,81621830,4255,4255,4255,4255,0
|
|
20230825,192200,81621830,4255,4255,4255,4255,0
|
|
20230825,192100,81621830,4255,4255,4255,4255,0
|
|
20230825,192000,81621830,4255,4255,4255,4255,0
|
|
20230825,191900,81621830,4255,4255,4255,4255,0
|
|
20230825,191800,81621830,4255,4255,4255,4255,0
|
|
20230825,191700,81621830,4255,4255,4255,4255,0
|
|
20230825,191600,81621830,4255,4255,4255,4255,0
|
|
20230825,191500,81621830,4255,4255,4255,4255,0
|
|
20230825,191400,81621830,4255,4255,4255,4255,0
|
|
20230825,191300,81621830,4255,4255,4255,4255,0
|
|
20230825,191200,81621830,4255,4255,4255,4255,0
|
|
20230825,191100,81621830,4255,4255,4255,4255,0
|
|
20230825,191000,81621830,4255,4255,4255,4255,0
|
|
20230825,190900,81621830,4255,4255,4255,4255,0
|
|
20230825,190800,81621830,4255,4255,4255,4255,0
|
|
20230825,190700,81621830,4255,4255,4255,4255,0
|
|
20230825,190600,81621830,4255,4255,4255,4255,0
|
|
20230825,190500,81621830,4255,4255,4255,4255,0
|
|
20230825,190400,81621830,4255,4255,4255,4255,0
|
|
20230825,190300,81621830,4255,4255,4255,4255,0
|
|
20230825,190200,81621830,4255,4255,4255,4255,0
|
|
20230825,190100,81621830,4255,4255,4255,4255,0
|
|
20230825,190000,81621830,4255,4255,4255,4255,0
|
|
20230825,185900,81621830,4255,4255,4255,4255,285
|
|
20230825,185800,81621830,4255,4255,4255,4255,0
|
|
20230825,185700,81621830,4255,4255,4255,4255,0
|
|
20230825,185600,81621830,4255,4255,4255,4255,0
|
|
20230825,185500,81621830,4255,4255,4255,4255,0
|
|
20230825,185400,81621830,4255,4255,4255,4255,0
|
|
20230825,185300,81621830,4255,4255,4255,4255,0
|
|
20230825,185200,81621830,4255,4255,4255,4255,0
|
|
20230825,185100,81621830,4255,4255,4255,4255,0
|
|
20230825,185000,81621830,4255,4255,4255,4255,0
|
|
20230825,184900,81621830,4255,4255,4255,4255,0
|
|
20230825,184800,81621830,4255,4255,4255,4255,0
|
|
20230825,184700,81621830,4255,4255,4255,4255,0
|
|
20230825,184600,81621830,4255,4255,4255,4255,0
|
|
20230825,184500,81621830,4255,4255,4255,4255,0
|
|
20230825,184400,81621830,4255,4255,4255,4255,0
|
|
20230825,184300,81621830,4255,4255,4255,4255,0
|
|
20230825,184200,81621830,4255,4255,4255,4255,0
|
|
20230825,184100,81621830,4255,4255,4255,4255,0
|
|
20230825,184000,81621830,4255,4255,4255,4255,0
|
|
20230825,183900,81621830,4255,4255,4255,4255,0
|
|
20230825,183800,81621830,4255,4255,4255,4255,0
|
|
20230825,183700,81621830,4255,4255,4255,4255,0
|
|
20230825,183600,81621830,4255,4255,4255,4255,0
|
|
20230825,183500,81621830,4255,4255,4255,4255,0
|
|
20230825,183400,81621830,4255,4255,4255,4255,0
|
|
20230825,183300,81621830,4255,4255,4255,4255,0
|
|
20230825,183200,81621830,4255,4255,4255,4255,0
|
|
20230825,183100,81621830,4255,4255,4255,4255,0
|
|
20230825,183000,81621830,4255,4255,4255,4255,0
|
|
20230825,182900,81621830,4255,4255,4255,4255,285
|
|
20230825,182800,81621830,4255,4255,4255,4255,0
|
|
20230825,182700,81621830,4255,4255,4255,4255,0
|
|
20230825,182600,81621830,4255,4255,4255,4255,0
|
|
20230825,182500,81621830,4255,4255,4255,4255,0
|
|
20230825,182400,81621830,4255,4255,4255,4255,0
|
|
20230825,182300,81621830,4255,4255,4255,4255,0
|
|
20230825,182200,81621830,4255,4255,4255,4255,0
|
|
20230825,182100,81621830,4255,4255,4255,4255,0
|
|
20230825,182000,81621830,4255,4255,4255,4255,0
|
|
20230825,181900,81621830,4255,4255,4255,4255,0
|
|
20230825,181800,81621830,4255,4255,4255,4255,0
|
|
20230825,181700,81621830,4255,4255,4255,4255,0
|
|
20230825,181600,81621830,4255,4255,4255,4255,0
|
|
20230825,181500,81621830,4255,4255,4255,4255,0
|
|
20230825,181400,81621830,4255,4255,4255,4255,0
|
|
20230825,181300,81621830,4255,4255,4255,4255,0
|
|
20230825,181200,81621830,4255,4255,4255,4255,0
|
|
20230825,181100,81621830,4255,4255,4255,4255,0
|
|
20230825,181000,81621830,4255,4255,4255,4255,0
|
|
20230825,180900,81621830,4255,4255,4255,4255,0
|
|
20230825,180800,81621830,4255,4255,4255,4255,0
|
|
20230825,180700,81621830,4255,4255,4255,4255,0
|
|
20230825,180600,81621830,4255,4255,4255,4255,0
|
|
20230825,180500,81621830,4255,4255,4255,4255,0
|
|
20230825,180400,81621830,4255,4255,4255,4255,0
|
|
20230825,180300,81621830,4255,4255,4255,4255,0
|
|
20230825,180200,81621830,4255,4255,4255,4255,0
|
|
20230825,180100,81621830,4255,4255,4255,4255,0
|
|
20230825,180000,81621830,4255,4255,4255,4255,0
|
|
20230825,175900,81621830,4255,4255,4255,4255,285
|
|
20230825,175800,81621830,4255,4255,4255,4255,0
|
|
20230825,175700,81621830,4255,4255,4255,4255,0
|
|
20230825,175600,81621830,4255,4255,4255,4255,0
|
|
20230825,175500,81621830,4255,4255,4255,4255,0
|
|
20230825,175400,81621830,4255,4255,4255,4255,0
|
|
20230825,175300,81621830,4255,4255,4255,4255,0
|
|
20230825,175200,81621830,4255,4255,4255,4255,0
|
|
20230825,175100,81621830,4255,4255,4255,4255,0
|
|
20230825,175000,81621830,4255,4255,4255,4255,0
|
|
20230825,174900,81621830,4255,4255,4255,4255,0
|
|
20230825,174800,81621830,4255,4255,4255,4255,0
|
|
20230825,174700,81621830,4255,4255,4255,4255,0
|
|
20230825,174600,81621830,4255,4255,4255,4255,0
|
|
20230825,174500,81621830,4255,4255,4255,4255,0
|
|
20230825,174400,81621830,4255,4255,4255,4255,0
|
|
20230825,174300,81621830,4255,4255,4255,4255,0
|
|
20230825,174200,81621830,4255,4255,4255,4255,0
|
|
20230825,174100,81621830,4255,4255,4255,4255,0
|
|
20230825,174000,81621830,4255,4255,4255,4255,0
|
|
20230825,173900,81621830,4255,4255,4255,4255,0
|
|
20230825,173800,81621830,4255,4255,4255,4255,0
|
|
20230825,173700,81621830,4255,4255,4255,4255,0
|
|
20230825,173600,81621830,4255,4255,4255,4255,0
|
|
20230825,173500,81621830,4255,4255,4255,4255,0
|
|
20230825,173400,81621830,4255,4255,4255,4255,0
|
|
20230825,173300,81621830,4255,4255,4255,4255,0
|
|
20230825,173200,81621830,4255,4255,4255,4255,0
|
|
20230825,173100,81621830,4255,4255,4255,4255,0
|
|
20230825,173000,81621830,4255,4255,4255,4255,0
|
|
20230825,172900,81621830,4255,4255,4255,4255,285
|
|
20230825,172800,81621830,4255,4255,4255,4255,0
|
|
20230825,172700,81621830,4255,4255,4255,4255,0
|
|
20230825,172600,81621830,4255,4255,4255,4255,0
|
|
20230825,172500,81621830,4255,4255,4255,4255,0
|
|
20230825,172400,81621830,4255,4255,4255,4255,0
|
|
20230825,172300,81621830,4255,4255,4255,4255,0
|
|
20230825,172200,81621830,4255,4255,4255,4255,0
|
|
20230825,172100,81621830,4255,4255,4255,4255,0
|
|
20230825,172000,81621830,4255,4255,4255,4255,0
|
|
20230825,171900,81621830,4255,4255,4255,4255,0
|
|
20230825,171800,81621830,4255,4255,4255,4255,0
|
|
20230825,171700,81621830,4255,4255,4255,4255,0
|
|
20230825,171600,81621830,4255,4255,4255,4255,0
|
|
20230825,171500,81621830,4255,4255,4255,4255,0
|
|
20230825,171400,81621830,4255,4255,4255,4255,0
|
|
20230825,171300,81621830,4255,4255,4255,4255,0
|
|
20230825,171200,81621830,4255,4255,4255,4255,0
|
|
20230825,171100,81621830,4255,4255,4255,4255,0
|
|
20230825,171000,81621830,4255,4255,4255,4255,0
|
|
20230825,170900,81621830,4255,4255,4255,4255,0
|
|
20230825,170800,81621830,4255,4255,4255,4255,0
|
|
20230825,170700,81621830,4255,4255,4255,4255,0
|
|
20230825,170600,81621830,4255,4255,4255,4255,0
|
|
20230825,170500,81621830,4255,4255,4255,4255,0
|
|
20230825,170400,81621830,4255,4255,4255,4255,0
|
|
20230825,170300,81621830,4255,4255,4255,4255,0
|
|
20230825,170200,81621830,4255,4255,4255,4255,0
|
|
20230825,170100,81621830,4255,4255,4255,4255,0
|
|
20230825,170000,81621830,4255,4255,4255,4255,0
|
|
20230825,165900,81621830,4255,4255,4255,4255,285
|
|
20230825,165800,81621830,4255,4255,4255,4255,0
|
|
20230825,165700,81621830,4255,4255,4255,4255,0
|
|
20230825,165600,81621830,4255,4255,4255,4255,0
|
|
20230825,165500,81621830,4255,4255,4255,4255,0
|
|
20230825,165400,81621830,4255,4255,4255,4255,0
|
|
20230825,165300,81621830,4255,4255,4255,4255,0
|
|
20230825,165200,81621830,4255,4255,4255,4255,0
|
|
20230825,165100,81621830,4255,4255,4255,4255,0
|
|
20230825,165000,81621830,4255,4255,4255,4255,0
|
|
20230825,164900,81621830,4255,4255,4255,4255,0
|
|
20230825,164800,81621830,4255,4255,4255,4255,0
|
|
20230825,164700,81621830,4255,4255,4255,4255,0
|
|
20230825,164600,81621830,4255,4255,4255,4255,0
|
|
20230825,164500,81621830,4255,4255,4255,4255,0
|
|
20230825,164400,81621830,4255,4255,4255,4255,0
|
|
20230825,164300,81621830,4255,4255,4255,4255,0
|
|
20230825,164200,81621830,4255,4255,4255,4255,0
|
|
20230825,164100,81621830,4255,4255,4255,4255,0
|
|
20230825,164000,81621830,4255,4255,4255,4255,0
|
|
20230825,163900,81621830,4255,4255,4255,4255,0
|
|
20230825,163800,81621830,4255,4255,4255,4255,0
|
|
20230825,163700,81621830,4255,4255,4255,4255,0
|
|
20230825,163600,81621830,4255,4255,4255,4255,0
|
|
20230825,163500,81621830,4255,4255,4255,4255,0
|
|
20230825,163400,81621830,4255,4255,4255,4255,0
|
|
20230825,163300,81621830,4255,4255,4255,4255,0
|
|
20230825,163200,81621830,4255,4255,4255,4255,0
|
|
20230825,163100,81621830,4255,4255,4255,4255,0
|
|
20230825,163000,81621830,4255,4255,4255,4255,0
|
|
20230825,162900,81621830,4255,4255,4255,4255,285
|
|
20230825,162800,81621830,4255,4255,4255,4255,0
|
|
20230825,162700,81621830,4255,4255,4255,4255,0
|
|
20230825,162600,81621830,4255,4255,4255,4255,0
|
|
20230825,162500,81621830,4255,4255,4255,4255,0
|
|
20230825,162400,81621830,4255,4255,4255,4255,0
|
|
20230825,162300,81621830,4255,4255,4255,4255,0
|
|
20230825,162200,81621830,4255,4255,4255,4255,0
|
|
20230825,162100,81621830,4255,4255,4255,4255,0
|
|
20230825,162000,81621830,4255,4255,4255,4255,0
|
|
20230825,161900,81621830,4255,4255,4255,4255,0
|
|
20230825,161800,81621830,4255,4255,4255,4255,0
|
|
20230825,161700,81621830,4255,4255,4255,4255,0
|
|
20230825,161600,81621830,4255,4255,4255,4255,0
|
|
20230825,161500,81621830,4255,4255,4255,4255,0
|
|
20230825,161400,81621830,4255,4255,4255,4255,0
|
|
20230825,161300,81621830,4255,4255,4255,4255,0
|
|
20230825,161200,81621830,4255,4255,4255,4255,0
|
|
20230825,161100,81621830,4255,4255,4255,4255,0
|
|
20230825,161000,81621830,4255,4255,4255,4255,0
|
|
20230825,160900,81621830,4255,4255,4255,4255,0
|
|
20230825,160800,81621830,4255,4255,4255,4255,0
|
|
20230825,160700,81621830,4255,4255,4255,4255,0
|
|
20230825,160600,81621830,4255,4255,4255,4255,0
|
|
20230825,160500,81621830,4255,4255,4255,4255,0
|
|
20230825,160400,81621830,4255,4255,4255,4255,0
|
|
20230825,160300,81621830,4255,4255,4255,4255,0
|
|
20230825,160200,81621830,4255,4255,4255,4255,0
|
|
20230825,160100,81621830,4255,4255,4255,4255,0
|
|
20230825,160000,81621830,4255,4255,4255,4255,0
|
|
20230825,155900,81621830,4255,4255,4255,4255,285
|
|
20230825,155800,81621830,4255,4255,4255,4255,0
|
|
20230825,155700,81621830,4255,4255,4255,4255,0
|
|
20230825,155600,81621830,4255,4255,4255,4255,0
|
|
20230825,155500,81621830,4255,4255,4255,4255,0
|
|
20230825,155400,81621830,4255,4255,4255,4255,0
|
|
20230825,155300,81621830,4255,4255,4255,4255,0
|
|
20230825,155200,81621830,4255,4255,4255,4255,0
|
|
20230825,155100,81621830,4255,4255,4255,4255,0
|
|
20230825,155000,81621830,4255,4255,4255,4255,0
|
|
20230825,154900,81621830,4255,4255,4255,4255,0
|
|
20230825,154800,81621830,4255,4255,4255,4255,0
|
|
20230825,154700,81621830,4255,4255,4255,4255,0
|
|
20230825,154600,81621830,4255,4255,4255,4255,0
|
|
20230825,154500,81621830,4255,4255,4255,4255,0
|
|
20230825,154400,81621830,4255,4255,4255,4255,0
|
|
20230825,154300,81621830,4255,4255,4255,4255,0
|
|
20230825,154200,81621830,4255,4255,4255,4255,0
|
|
20230825,154100,81621830,4255,4255,4255,4255,0
|
|
20230825,154000,81621830,4255,4255,4255,4255,0
|
|
20230825,153900,81621830,4255,4255,4255,4255,0
|
|
20230825,153800,81621830,4255,4255,4255,4255,0
|
|
20230825,153700,81621830,4255,4255,4255,4255,0
|
|
20230825,153600,81621830,4255,4255,4255,4255,0
|
|
20230825,153500,81621830,4255,4255,4255,4255,0
|
|
20230825,153400,81621830,4255,4255,4255,4255,0
|
|
20230825,153300,81621830,4255,4255,4255,4255,0
|
|
20230825,153200,81621830,4255,4255,4255,4255,0
|
|
20230825,153100,81621830,4255,4255,4255,4255,0
|
|
20230825,153000,81621830,4255,4255,4255,4255,285
|
|
20230825,152900,80409155,4250,4250,4250,4250,0
|
|
20230825,152800,80409155,4250,4250,4250,4250,0
|
|
20230825,152700,80409155,4250,4250,4250,4250,0
|
|
20230825,152600,80409155,4250,4250,4250,4250,0
|
|
20230825,152500,80409155,4250,4250,4250,4250,0
|
|
20230825,152400,80409155,4250,4250,4250,4250,0
|
|
20230825,152300,80409155,4250,4250,4250,4250,0
|
|
20230825,152200,80409155,4250,4250,4250,4250,0
|
|
20230825,152100,80409155,4250,4250,4250,4250,0
|
|
20230825,152000,80409155,4250,4250,4250,4250,0
|
|
20230825,151900,80409155,4250,4250,4250,4250,0
|
|
20230825,151800,80409155,4250,4250,4250,4250,20
|
|
20230825,151700,80324155,4250,4250,4250,4250,0
|
|
20230825,151600,80324155,4250,4250,4250,4250,15
|
|
20230825,151500,80260405,4235,4235,4235,4235,170
|
|
20230825,151400,79540455,4230,4230,4230,4230,0
|
|
20230825,151300,79540455,4230,4230,4230,4230,107
|
|
20230825,151200,79087845,4230,4230,4230,4230,0
|
|
20230825,151100,79087845,4230,4230,4230,4230,0
|
|
20230825,151000,79087845,4230,4230,4230,4230,2
|
|
20230825,150900,79079385,4235,4235,4235,4235,0
|
|
20230825,150800,79079385,4235,4235,4235,4235,0
|
|
20230825,150700,79079385,4235,4235,4235,4235,0
|
|
20230825,150600,79079385,4235,4235,4235,4235,0
|
|
20230825,150500,79079385,4235,4235,4235,4235,0
|
|
20230825,150400,79079385,4235,4235,4235,4235,0
|
|
20230825,150300,79079385,4235,4235,4235,4235,0
|
|
20230825,150200,79079385,4235,4235,4235,4235,10
|
|
20230825,150100,79037035,4215,4215,4215,4215,0
|
|
20230825,150000,79037035,4215,4230,4230,4215,200
|
|
20230825,145900,78193215,4230,4230,4230,4230,0
|
|
20230825,145800,78193215,4230,4230,4230,4230,0
|
|
20230825,145700,78193215,4230,4230,4230,4230,2
|
|
20230825,145600,78184755,4235,4235,4235,4235,0
|
|
20230825,145500,78184755,4235,4235,4235,4235,5
|
|
20230825,145400,78163580,4230,4230,4230,4230,0
|
|
20230825,145300,78163580,4230,4230,4230,4230,3
|
|
20230825,145200,78150890,4240,4240,4240,4240,0
|
|
20230825,145100,78150890,4240,4240,4240,4240,0
|
|
20230825,145000,78150890,4240,4240,4240,4240,50
|
|
20230825,144900,77938890,4240,4240,4240,4240,0
|
|
20230825,144800,77938890,4240,4240,4240,4240,0
|
|
20230825,144700,77938890,4240,4240,4240,4240,0
|
|
20230825,144600,77938890,4240,4240,4240,4240,0
|
|
20230825,144500,77938890,4240,4240,4240,4240,100
|
|
20230825,144400,77514890,4240,4240,4240,4240,0
|
|
20230825,144300,77514890,4240,4240,4240,4240,0
|
|
20230825,144200,77514890,4240,4240,4240,4240,1
|
|
20230825,144100,77510650,4235,4235,4240,4235,696
|
|
20230825,144000,74563085,4235,4235,4235,4235,1
|
|
20230825,143900,74558850,4215,4215,4215,4215,77
|
|
20230825,143800,74234295,4215,4215,4215,4215,0
|
|
20230825,143700,74234295,4215,4215,4215,4215,0
|
|
20230825,143600,74234295,4215,4215,4215,4215,1
|
|
20230825,143500,74230080,4220,4220,4220,4220,0
|
|
20230825,143400,74230080,4220,4220,4220,4220,3
|
|
20230825,143300,74217420,4235,4235,4235,4235,0
|
|
20230825,143200,74217420,4235,4235,4235,4235,10
|
|
20230825,143100,74175070,4235,4235,4235,4235,0
|
|
20230825,143000,74175070,4235,4235,4235,4235,0
|
|
20230825,142900,74175070,4235,4235,4235,4235,20
|
|
20230825,142800,74090370,4235,4235,4235,4235,0
|
|
20230825,142700,74090370,4235,4235,4235,4235,2
|
|
20230825,142600,74081900,4235,4235,4235,4235,0
|
|
20230825,142500,74081900,4235,4235,4235,4235,1
|
|
20230825,142400,74077665,4215,4215,4215,4215,0
|
|
20230825,142300,74077665,4215,4215,4215,4215,0
|
|
20230825,142200,74077665,4215,4215,4215,4215,0
|
|
20230825,142100,74077665,4215,4215,4215,4215,0
|
|
20230825,142000,74077665,4215,4215,4215,4215,0
|
|
20230825,141900,74077665,4215,4215,4215,4215,0
|
|
20230825,141800,74077665,4215,4215,4215,4215,1
|
|
20230825,141700,74073450,4215,4215,4215,4215,0
|
|
20230825,141600,74073450,4215,4215,4215,4215,70
|
|
20230825,141500,73778400,4215,4215,4215,4215,0
|
|
20230825,141400,73778400,4215,4215,4215,4215,0
|
|
20230825,141300,73778400,4215,4230,4230,4215,500
|
|
20230825,141200,71668710,4230,4230,4230,4230,0
|
|
20230825,141100,71668710,4230,4230,4230,4230,0
|
|
20230825,141000,71668710,4230,4230,4230,4230,214
|
|
20230825,140900,70763490,4260,4260,4260,4260,0
|
|
20230825,140800,70763490,4260,4260,4260,4260,0
|
|
20230825,140700,70763490,4260,4260,4260,4260,0
|
|
20230825,140600,70763490,4260,4260,4260,4260,0
|
|
20230825,140500,70763490,4260,4260,4260,4260,0
|
|
20230825,140400,70763490,4260,4260,4260,4260,0
|
|
20230825,140300,70763490,4260,4260,4260,4260,0
|
|
20230825,140200,70763490,4260,4260,4260,4260,0
|
|
20230825,140100,70763490,4260,4260,4260,4260,0
|
|
20230825,140000,70763490,4260,4260,4260,4260,0
|
|
20230825,135900,70763490,4260,4260,4260,4260,0
|
|
20230825,135800,70763490,4260,4260,4260,4260,0
|
|
20230825,135700,70763490,4260,4260,4260,4260,0
|
|
20230825,135600,70763490,4260,4260,4260,4260,0
|
|
20230825,135500,70763490,4260,4260,4260,4260,0
|
|
20230825,135400,70763490,4260,4260,4260,4260,0
|
|
20230825,135300,70763490,4260,4260,4260,4260,480
|
|
20230825,135200,68718690,4260,4260,4260,4260,0
|
|
20230825,135100,68718690,4260,4260,4260,4260,0
|
|
20230825,135000,68718690,4260,4260,4260,4260,0
|
|
20230825,134900,68718690,4260,4260,4260,4260,0
|
|
20230825,134800,68718690,4260,4260,4260,4260,0
|
|
20230825,134700,68718690,4260,4260,4260,4260,0
|
|
20230825,134600,68718690,4260,4260,4260,4260,0
|
|
20230825,134500,68718690,4260,4260,4260,4260,0
|
|
20230825,134400,68718690,4260,4260,4260,4260,0
|
|
20230825,134300,68718690,4260,4260,4260,4260,0
|
|
20230825,134200,68718690,4260,4260,4260,4260,0
|
|
20230825,134100,68718690,4260,4260,4260,4260,0
|
|
20230825,134000,68718690,4260,4260,4260,4260,0
|
|
20230825,133900,68718690,4260,4260,4260,4260,0
|
|
20230825,133800,68718690,4260,4260,4260,4260,0
|
|
20230825,133700,68718690,4260,4260,4260,4260,0
|
|
20230825,133600,68718690,4260,4260,4260,4260,0
|
|
20230825,133500,68718690,4260,4260,4260,4260,1
|
|
20230825,133400,68714430,4230,4230,4230,4230,0
|
|
20230825,133300,68714430,4230,4230,4230,4230,0
|
|
20230825,133200,68714430,4230,4230,4230,4230,0
|
|
20230825,133100,68714430,4230,4230,4230,4230,0
|
|
20230825,133000,68714430,4230,4230,4230,4230,0
|
|
20230825,132900,68714430,4230,4230,4230,4230,0
|
|
20230825,132800,68714430,4230,4230,4230,4230,1
|
|
20230825,132700,68710200,4260,4260,4260,4260,20
|
|
20230825,132600,68625000,4260,4260,4260,4260,0
|
|
20230825,132500,68625000,4260,4260,4260,4260,0
|
|
20230825,132400,68625000,4260,4260,4260,4260,0
|
|
20230825,132300,68625000,4260,4260,4260,4260,0
|
|
20230825,132200,68625000,4260,4260,4260,4260,0
|
|
20230825,132100,68625000,4260,4260,4260,4260,0
|
|
20230825,132000,68625000,4260,4250,4260,4250,4
|
|
20230825,131900,68607970,4260,4260,4260,4260,3
|
|
20230825,131800,68595190,4260,4260,4260,4260,0
|
|
20230825,131700,68595190,4260,4260,4260,4260,0
|
|
20230825,131600,68595190,4260,4260,4260,4260,0
|
|
20230825,131500,68595190,4260,4260,4260,4260,0
|
|
20230825,131400,68595190,4260,4260,4260,4260,0
|
|
20230825,131300,68595190,4260,4260,4260,4260,0
|
|
20230825,131200,68595190,4260,4260,4260,4260,0
|
|
20230825,131100,68595190,4260,4260,4260,4260,0
|
|
20230825,131000,68595190,4260,4260,4260,4260,0
|
|
20230825,130900,68595190,4260,4260,4260,4260,1
|
|
20230825,130800,68590930,4225,4225,4225,4225,0
|
|
20230825,130700,68590930,4225,4225,4225,4225,0
|
|
20230825,130600,68590930,4225,4225,4225,4225,0
|
|
20230825,130500,68590930,4225,4225,4225,4225,0
|
|
20230825,130400,68590930,4225,4225,4225,4225,0
|
|
20230825,130300,68590930,4225,4225,4225,4225,0
|
|
20230825,130200,68590930,4225,4225,4225,4225,0
|
|
20230825,130100,68590930,4225,4225,4225,4225,500
|
|
20230825,130000,66478430,4265,4265,4265,4265,0
|
|
20230825,125900,66478430,4265,4265,4265,4265,0
|
|
20230825,125800,66478430,4265,4265,4265,4265,0
|
|
20230825,125700,66478430,4265,4265,4265,4265,0
|
|
20230825,125600,66478430,4265,4265,4265,4265,0
|
|
20230825,125500,66478430,4265,4265,4265,4265,0
|
|
20230825,125400,66478430,4265,4265,4265,4265,0
|
|
20230825,125300,66478430,4265,4265,4265,4265,300
|
|
20230825,125200,65198930,4265,4250,4265,4250,500
|
|
20230825,125100,63069275,4250,4250,4250,4250,1
|
|
20230825,125000,63065025,4220,4220,4220,4220,0
|
|
20230825,124900,63065025,4220,4220,4220,4220,0
|
|
20230825,124800,63065025,4220,4220,4220,4220,0
|
|
20230825,124700,63065025,4220,4220,4220,4220,0
|
|
20230825,124600,63065025,4220,4220,4220,4220,0
|
|
20230825,124500,63065025,4220,4220,4220,4220,0
|
|
20230825,124400,63065025,4220,4220,4220,4220,0
|
|
20230825,124300,63065025,4220,4220,4220,4220,0
|
|
20230825,124200,63065025,4220,4220,4220,4220,0
|
|
20230825,124100,63065025,4220,4220,4220,4220,0
|
|
20230825,124000,63065025,4220,4220,4220,4220,0
|
|
20230825,123900,63065025,4220,4230,4230,4220,70
|
|
20230825,123800,62769545,4260,4260,4260,4260,0
|
|
20230825,123700,62769545,4260,4260,4260,4260,0
|
|
20230825,123600,62769545,4260,4260,4260,4260,0
|
|
20230825,123500,62769545,4260,4260,4260,4260,0
|
|
20230825,123400,62769545,4260,4260,4260,4260,0
|
|
20230825,123300,62769545,4260,4260,4260,4260,0
|
|
20230825,123200,62769545,4260,4260,4260,4260,0
|
|
20230825,123100,62769545,4260,4260,4260,4260,0
|
|
20230825,123000,62769545,4260,4260,4260,4260,0
|
|
20230825,122900,62769545,4260,4260,4260,4260,0
|
|
20230825,122800,62769545,4260,4260,4260,4260,0
|
|
20230825,122700,62769545,4260,4260,4260,4260,0
|
|
20230825,122600,62769545,4260,4260,4260,4260,0
|
|
20230825,122500,62769545,4260,4230,4260,4230,33
|
|
20230825,122400,62629800,4220,4235,4235,4220,259
|
|
20230825,122300,61536105,4260,4260,4260,4260,0
|
|
20230825,122200,61536105,4260,4260,4260,4260,0
|
|
20230825,122100,61536105,4260,4260,4260,4260,0
|
|
20230825,122000,61536105,4260,4260,4260,4260,0
|
|
20230825,121900,61536105,4260,4260,4260,4260,0
|
|
20230825,121800,61536105,4260,4260,4260,4260,0
|
|
20230825,121700,61536105,4260,4260,4260,4260,0
|
|
20230825,121600,61536105,4260,4260,4260,4260,0
|
|
20230825,121500,61536105,4260,4260,4260,4260,0
|
|
20230825,121400,61536105,4260,4260,4260,4260,2315
|
|
20230825,121300,51674205,4260,4260,4260,4260,0
|
|
20230825,121200,51674205,4260,4260,4260,4260,1
|
|
20230825,121100,51669945,4235,4235,4235,4235,0
|
|
20230825,121000,51669945,4235,4235,4235,4235,1
|
|
20230825,120900,51665710,4240,4240,4240,4240,87
|
|
20230825,120800,51296830,4265,4265,4265,4265,0
|
|
20230825,120700,51296830,4265,4265,4265,4265,0
|
|
20230825,120600,51296830,4265,4265,4265,4265,0
|
|
20230825,120500,51296830,4265,4265,4265,4265,0
|
|
20230825,120400,51296830,4265,4265,4265,4265,7
|
|
20230825,120300,51266975,4265,4265,4265,4265,0
|
|
20230825,120200,51266975,4265,4265,4265,4265,0
|
|
20230825,120100,51266975,4265,4265,4265,4265,0
|
|
20230825,120000,51266975,4265,4265,4265,4265,0
|
|
20230825,115900,51266975,4265,4265,4265,4265,5
|
|
20230825,115800,51245650,4265,4265,4265,4265,0
|
|
20230825,115700,51245650,4265,4265,4265,4265,0
|
|
20230825,115600,51245650,4265,4265,4265,4265,0
|
|
20230825,115500,51245650,4265,4265,4265,4265,0
|
|
20230825,115400,51245650,4265,4265,4265,4265,0
|
|
20230825,115300,51245650,4265,4265,4265,4265,0
|
|
20230825,115200,51245650,4265,4265,4265,4265,0
|
|
20230825,115100,51245650,4265,4265,4265,4265,0
|
|
20230825,115000,51245650,4265,4265,4265,4265,0
|
|
20230825,114900,51245650,4265,4265,4265,4265,0
|
|
20230825,114800,51245650,4265,4265,4265,4265,0
|
|
20230825,114700,51245650,4265,4265,4265,4265,0
|
|
20230825,114600,51245650,4265,4265,4265,4265,0
|
|
20230825,114500,51245650,4265,4265,4265,4265,0
|
|
20230825,114400,51245650,4265,4265,4265,4265,0
|
|
20230825,114300,51245650,4265,4265,4265,4265,0
|
|
20230825,114200,51245650,4265,4265,4265,4265,0
|
|
20230825,114100,51245650,4265,4265,4265,4265,0
|
|
20230825,114000,51245650,4265,4265,4265,4265,0
|
|
20230825,113900,51245650,4265,4265,4265,4265,0
|
|
20230825,113800,51245650,4265,4265,4265,4265,0
|
|
20230825,113700,51245650,4265,4265,4265,4265,0
|
|
20230825,113600,51245650,4265,4265,4265,4265,0
|
|
20230825,113500,51245650,4265,4265,4265,4265,0
|
|
20230825,113400,51245650,4265,4265,4265,4265,15
|
|
20230825,113300,51181675,4265,4265,4265,4265,70
|
|
20230825,113200,50883125,4265,4265,4265,4265,0
|
|
20230825,113100,50883125,4265,4265,4265,4265,0
|
|
20230825,113000,50883125,4265,4235,4265,4235,316
|
|
20230825,112900,49544835,4235,4235,4235,4235,0
|
|
20230825,112800,49544835,4235,4255,4255,4235,600
|
|
20230825,112700,47003535,4270,4270,4270,4270,0
|
|
20230825,112600,47003535,4270,4270,4270,4270,0
|
|
20230825,112500,47003535,4270,4270,4270,4270,294
|
|
20230825,112400,45748155,4275,4275,4275,4275,0
|
|
20230825,112300,45748155,4275,4275,4275,4275,0
|
|
20230825,112200,45748155,4275,4275,4275,4275,0
|
|
20230825,112100,45748155,4275,4275,4275,4275,0
|
|
20230825,112000,45748155,4275,4275,4275,4275,0
|
|
20230825,111900,45748155,4275,4275,4275,4275,0
|
|
20230825,111800,45748155,4275,4275,4275,4275,100
|
|
20230825,111700,45320655,4275,4275,4275,4275,0
|
|
20230825,111600,45320655,4275,4275,4275,4275,0
|
|
20230825,111500,45320655,4275,4275,4275,4275,0
|
|
20230825,111400,45320655,4275,4275,4275,4275,0
|
|
20230825,111300,45320655,4275,4275,4275,4275,0
|
|
20230825,111200,45320655,4275,4275,4275,4275,0
|
|
20230825,111100,45320655,4275,4275,4275,4275,1
|
|
20230825,111000,45316380,4235,4235,4235,4235,0
|
|
20230825,110900,45316380,4235,4235,4235,4235,0
|
|
20230825,110800,45316380,4235,4235,4235,4235,0
|
|
20230825,110700,45316380,4235,4235,4235,4235,0
|
|
20230825,110600,45316380,4235,4235,4235,4235,1
|
|
20230825,110500,45312145,4280,4280,4280,4280,0
|
|
20230825,110400,45312145,4280,4280,4280,4280,0
|
|
20230825,110300,45312145,4280,4280,4280,4280,0
|
|
20230825,110200,45312145,4280,4280,4280,4280,0
|
|
20230825,110100,45312145,4280,4280,4280,4280,0
|
|
20230825,110000,45312145,4280,4280,4280,4280,0
|
|
20230825,105900,45312145,4280,4280,4280,4280,0
|
|
20230825,105800,45312145,4280,4280,4280,4280,0
|
|
20230825,105700,45312145,4280,4280,4280,4280,0
|
|
20230825,105600,45312145,4280,4250,4280,4250,821
|
|
20230825,105500,41815785,4250,4250,4250,4250,0
|
|
20230825,105400,41815785,4250,4250,4250,4250,0
|
|
20230825,105300,41815785,4250,4250,4250,4250,0
|
|
20230825,105200,41815785,4250,4250,4250,4250,1
|
|
20230825,105100,41811535,4250,4250,4250,4250,0
|
|
20230825,105000,41811535,4250,4250,4250,4250,5
|
|
20230825,104900,41790285,4250,4250,4250,4250,1
|
|
20230825,104800,41786035,4225,4225,4225,4225,0
|
|
20230825,104700,41786035,4225,4225,4225,4225,0
|
|
20230825,104600,41786035,4225,4255,4255,4225,848
|
|
20230825,104500,38198505,4260,4260,4260,4260,0
|
|
20230825,104400,38198505,4260,4260,4260,4260,0
|
|
20230825,104300,38198505,4260,4260,4260,4260,0
|
|
20230825,104200,38198505,4260,4260,4260,4260,0
|
|
20230825,104100,38198505,4260,4260,4260,4260,0
|
|
20230825,104000,38198505,4260,4260,4260,4260,0
|
|
20230825,103900,38198505,4260,4260,4260,4260,0
|
|
20230825,103800,38198505,4260,4260,4260,4260,0
|
|
20230825,103700,38198505,4260,4260,4260,4260,0
|
|
20230825,103600,38198505,4260,4260,4260,4260,0
|
|
20230825,103500,38198505,4260,4260,4260,4260,0
|
|
20230825,103400,38198505,4260,4260,4260,4260,0
|
|
20230825,103300,38198505,4260,4260,4260,4260,0
|
|
20230825,103200,38198505,4260,4260,4260,4260,0
|
|
20230825,103100,38198505,4260,4260,4260,4260,0
|
|
20230825,103000,38198505,4260,4260,4260,4260,0
|
|
20230825,102900,38198505,4260,4260,4260,4260,0
|
|
20230825,102800,38198505,4260,4260,4260,4260,0
|
|
20230825,102700,38198505,4260,4260,4260,4260,0
|
|
20230825,102600,38198505,4260,4260,4260,4260,0
|
|
20230825,102500,38198505,4260,4260,4260,4260,0
|
|
20230825,102400,38198505,4260,4260,4260,4260,0
|
|
20230825,102300,38198505,4260,4260,4260,4260,0
|
|
20230825,102200,38198505,4260,4260,4260,4260,0
|
|
20230825,102100,38198505,4260,4260,4260,4260,0
|
|
20230825,102000,38198505,4260,4260,4260,4260,0
|
|
20230825,101900,38198505,4260,4235,4260,4235,501
|
|
20230825,101800,36076745,4250,4250,4250,4250,1
|
|
20230825,101700,36072495,4235,4235,4235,4235,1
|
|
20230825,101600,36068260,4255,4255,4255,4255,0
|
|
20230825,101500,36068260,4255,4255,4255,4255,0
|
|
20230825,101400,36068260,4255,4255,4255,4255,1
|
|
20230825,101300,36064005,4245,4245,4245,4245,0
|
|
20230825,101200,36064005,4245,4245,4245,4245,0
|
|
20230825,101100,36064005,4245,4245,4245,4245,127
|
|
20230825,101000,35524890,4260,4260,4260,4260,0
|
|
20230825,100900,35524890,4260,4260,4260,4260,1
|
|
20230825,100800,35520630,4250,4250,4250,4250,5
|
|
20230825,100700,35499380,4255,4260,4260,4255,10
|
|
20230825,100600,35456805,4260,4260,4260,4260,1
|
|
20230825,100500,35452545,4255,4255,4255,4255,0
|
|
20230825,100400,35452545,4255,4255,4255,4255,0
|
|
20230825,100300,35452545,4255,4255,4255,4255,0
|
|
20230825,100200,35452545,4255,4255,4255,4255,200
|
|
20230825,100100,34601545,4270,4270,4270,4270,0
|
|
20230825,100000,34601545,4270,4260,4270,4260,18
|
|
20230825,095900,34524855,4245,4245,4245,4245,0
|
|
20230825,095800,34524855,4245,4245,4245,4245,0
|
|
20230825,095700,34524855,4245,4245,4245,4245,0
|
|
20230825,095600,34524855,4245,4245,4245,4245,0
|
|
20230825,095500,34524855,4245,4250,4250,4245,156
|
|
20230825,095400,33862605,4265,4265,4270,4255,41
|
|
20230825,095300,33688005,4255,4255,4255,4255,128
|
|
20230825,095200,33143365,4225,4240,4240,4225,1086
|
|
20230825,095100,28547510,4280,4280,4280,4280,0
|
|
20230825,095000,28547510,4280,4275,4280,4275,207
|
|
20230825,094900,27661580,4270,4270,4270,4270,10
|
|
20230825,094800,27618880,4270,4270,4270,4270,485
|
|
20230825,094700,25547930,4270,4270,4270,4270,70
|
|
20230825,094600,25249030,4270,4270,4270,4270,0
|
|
20230825,094500,25249030,4270,4270,4270,4270,0
|
|
20230825,094400,25249030,4270,4270,4270,4270,0
|
|
20230825,094300,25249030,4270,4265,4270,4265,215
|
|
20230825,094200,24331555,4260,4260,4260,4260,50
|
|
20230825,094100,24118555,4260,4255,4260,4255,312
|
|
20230825,094000,22789490,4260,4260,4260,4260,0
|
|
20230825,093900,22789490,4260,4260,4260,4260,0
|
|
20230825,093800,22789490,4260,4260,4260,4260,5
|
|
20230825,093700,22768190,4260,4260,4260,4260,3
|
|
20230825,093600,22755410,4260,4260,4260,4260,30
|
|
20230825,093500,22627610,4260,4260,4260,4260,8
|
|
20230825,093400,22593530,4260,4260,4260,4260,3
|
|
20230825,093300,22580750,4260,4260,4260,4260,0
|
|
20230825,093200,22580750,4260,4225,4260,4225,30
|
|
20230825,093100,22453395,4225,4225,4225,4225,10
|
|
20230825,093000,22411145,4225,4225,4225,4225,0
|
|
20230825,092900,22411145,4225,4230,4230,4225,453
|
|
20230825,092800,20496235,4230,4230,4230,4230,3
|
|
20230825,092700,20483545,4260,4260,4260,4260,100
|
|
20230825,092600,20057545,4260,4260,4260,4260,2
|
|
20230825,092500,20049025,4260,4260,4260,4260,0
|
|
20230825,092400,20049025,4260,4260,4260,4260,1
|
|
20230825,092300,20044765,4260,4225,4260,4225,12
|
|
20230825,092200,19993735,4225,4225,4225,4225,0
|
|
20230825,092100,19993735,4225,4225,4225,4225,0
|
|
20230825,092000,19993735,4225,4230,4230,4225,1109
|
|
20230825,091900,15308060,4230,4230,4230,4230,1
|
|
20230825,091800,15303830,4245,4245,4245,4245,1
|
|
20230825,091700,15299585,4255,4255,4255,4255,0
|
|
20230825,091600,15299585,4255,4255,4255,4255,0
|
|
20230825,091500,15299585,4255,4255,4255,4255,0
|
|
20230825,091400,15299585,4255,4255,4255,4255,1
|
|
20230825,091300,15295330,4240,4240,4240,4240,1
|
|
20230825,091200,15291090,4225,4225,4225,4225,0
|
|
20230825,091100,15291090,4225,4225,4225,4225,1
|
|
20230825,091000,15286865,4250,4255,4255,4250,2
|
|
20230825,090900,15278360,4260,4260,4260,4260,0
|
|
20230825,090800,15278360,4260,4260,4260,4260,0
|
|
20230825,090700,15278360,4260,4260,4260,4260,0
|
|
20230825,090600,15278360,4260,4260,4260,4260,100
|
|
20230825,090500,14852360,4255,4240,4255,4240,315
|
|
20230825,090400,13515425,4210,4200,4210,4200,2981
|
|
20230825,090300,994725,4200,4200,4200,4200,0
|
|
20230825,090200,994725,4200,4200,4200,4200,1
|
|
20230825,090100,990525,4195,4195,4195,4195,0
|
|
20230825,090000,990525,4195,4200,4200,4195,236
|