691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,202800,131633465,4025,4025,4025,4025,66
|
|
20230825,202700,131633465,4025,4025,4025,4025,0
|
|
20230825,202600,131633465,4025,4025,4025,4025,0
|
|
20230825,202500,131633465,4025,4025,4025,4025,0
|
|
20230825,202400,131633465,4025,4025,4025,4025,0
|
|
20230825,202300,131633465,4025,4025,4025,4025,0
|
|
20230825,202200,131633465,4025,4025,4025,4025,0
|
|
20230825,202100,131633465,4025,4025,4025,4025,0
|
|
20230825,202000,131633465,4025,4025,4025,4025,0
|
|
20230825,201900,131633465,4025,4025,4025,4025,0
|
|
20230825,201800,131633465,4025,4025,4025,4025,0
|
|
20230825,201700,131633465,4025,4025,4025,4025,0
|
|
20230825,201600,131633465,4025,4025,4025,4025,0
|
|
20230825,201500,131633465,4025,4025,4025,4025,0
|
|
20230825,201400,131633465,4025,4025,4025,4025,0
|
|
20230825,201300,131633465,4025,4025,4025,4025,0
|
|
20230825,201200,131633465,4025,4025,4025,4025,0
|
|
20230825,201100,131633465,4025,4025,4025,4025,0
|
|
20230825,201000,131633465,4025,4025,4025,4025,0
|
|
20230825,200900,131633465,4025,4025,4025,4025,0
|
|
20230825,200800,131633465,4025,4025,4025,4025,0
|
|
20230825,200700,131633465,4025,4025,4025,4025,0
|
|
20230825,200600,131633465,4025,4025,4025,4025,0
|
|
20230825,200500,131633465,4025,4025,4025,4025,0
|
|
20230825,200400,131633465,4025,4025,4025,4025,0
|
|
20230825,200300,131633465,4025,4025,4025,4025,0
|
|
20230825,200200,131633465,4025,4025,4025,4025,0
|
|
20230825,200100,131633465,4025,4025,4025,4025,0
|
|
20230825,200000,131633465,4025,4025,4025,4025,0
|
|
20230825,195900,131633465,4025,4025,4025,4025,0
|
|
20230825,195800,131633465,4025,4025,4025,4025,66
|
|
20230825,195700,131633465,4025,4025,4025,4025,0
|
|
20230825,195600,131633465,4025,4025,4025,4025,0
|
|
20230825,195500,131633465,4025,4025,4025,4025,0
|
|
20230825,195400,131633465,4025,4025,4025,4025,0
|
|
20230825,195300,131633465,4025,4025,4025,4025,0
|
|
20230825,195200,131633465,4025,4025,4025,4025,0
|
|
20230825,195100,131633465,4025,4025,4025,4025,0
|
|
20230825,195000,131633465,4025,4025,4025,4025,0
|
|
20230825,194900,131633465,4025,4025,4025,4025,0
|
|
20230825,194800,131633465,4025,4025,4025,4025,0
|
|
20230825,194700,131633465,4025,4025,4025,4025,0
|
|
20230825,194600,131633465,4025,4025,4025,4025,0
|
|
20230825,194500,131633465,4025,4025,4025,4025,0
|
|
20230825,194400,131633465,4025,4025,4025,4025,0
|
|
20230825,194300,131633465,4025,4025,4025,4025,0
|
|
20230825,194200,131633465,4025,4025,4025,4025,0
|
|
20230825,194100,131633465,4025,4025,4025,4025,0
|
|
20230825,194000,131633465,4025,4025,4025,4025,0
|
|
20230825,193900,131633465,4025,4025,4025,4025,0
|
|
20230825,193800,131633465,4025,4025,4025,4025,0
|
|
20230825,193700,131633465,4025,4025,4025,4025,0
|
|
20230825,193600,131633465,4025,4025,4025,4025,0
|
|
20230825,193500,131633465,4025,4025,4025,4025,0
|
|
20230825,193400,131633465,4025,4025,4025,4025,0
|
|
20230825,193300,131633465,4025,4025,4025,4025,0
|
|
20230825,193200,131633465,4025,4025,4025,4025,0
|
|
20230825,193100,131633465,4025,4025,4025,4025,0
|
|
20230825,193000,131633465,4025,4025,4025,4025,0
|
|
20230825,192900,131633465,4025,4025,4025,4025,0
|
|
20230825,192800,131633465,4025,4025,4025,4025,66
|
|
20230825,192700,131633465,4025,4025,4025,4025,0
|
|
20230825,192600,131633465,4025,4025,4025,4025,0
|
|
20230825,192500,131633465,4025,4025,4025,4025,0
|
|
20230825,192400,131633465,4025,4025,4025,4025,0
|
|
20230825,192300,131633465,4025,4025,4025,4025,0
|
|
20230825,192200,131633465,4025,4025,4025,4025,0
|
|
20230825,192100,131633465,4025,4025,4025,4025,0
|
|
20230825,192000,131633465,4025,4025,4025,4025,0
|
|
20230825,191900,131633465,4025,4025,4025,4025,0
|
|
20230825,191800,131633465,4025,4025,4025,4025,0
|
|
20230825,191700,131633465,4025,4025,4025,4025,0
|
|
20230825,191600,131633465,4025,4025,4025,4025,0
|
|
20230825,191500,131633465,4025,4025,4025,4025,0
|
|
20230825,191400,131633465,4025,4025,4025,4025,0
|
|
20230825,191300,131633465,4025,4025,4025,4025,0
|
|
20230825,191200,131633465,4025,4025,4025,4025,0
|
|
20230825,191100,131633465,4025,4025,4025,4025,0
|
|
20230825,191000,131633465,4025,4025,4025,4025,0
|
|
20230825,190900,131633465,4025,4025,4025,4025,0
|
|
20230825,190800,131633465,4025,4025,4025,4025,0
|
|
20230825,190700,131633465,4025,4025,4025,4025,0
|
|
20230825,190600,131633465,4025,4025,4025,4025,0
|
|
20230825,190500,131633465,4025,4025,4025,4025,0
|
|
20230825,190400,131633465,4025,4025,4025,4025,0
|
|
20230825,190300,131633465,4025,4025,4025,4025,0
|
|
20230825,190200,131633465,4025,4025,4025,4025,0
|
|
20230825,190100,131633465,4025,4025,4025,4025,0
|
|
20230825,190000,131633465,4025,4025,4025,4025,0
|
|
20230825,185900,131633465,4025,4025,4025,4025,0
|
|
20230825,185800,131633465,4025,4025,4025,4025,66
|
|
20230825,185700,131633465,4025,4025,4025,4025,0
|
|
20230825,185600,131633465,4025,4025,4025,4025,0
|
|
20230825,185500,131633465,4025,4025,4025,4025,0
|
|
20230825,185400,131633465,4025,4025,4025,4025,0
|
|
20230825,185300,131633465,4025,4025,4025,4025,0
|
|
20230825,185200,131633465,4025,4025,4025,4025,0
|
|
20230825,185100,131633465,4025,4025,4025,4025,0
|
|
20230825,185000,131633465,4025,4025,4025,4025,0
|
|
20230825,184900,131633465,4025,4025,4025,4025,0
|
|
20230825,184800,131633465,4025,4025,4025,4025,0
|
|
20230825,184700,131633465,4025,4025,4025,4025,0
|
|
20230825,184600,131633465,4025,4025,4025,4025,0
|
|
20230825,184500,131633465,4025,4025,4025,4025,0
|
|
20230825,184400,131633465,4025,4025,4025,4025,0
|
|
20230825,184300,131633465,4025,4025,4025,4025,0
|
|
20230825,184200,131633465,4025,4025,4025,4025,0
|
|
20230825,184100,131633465,4025,4025,4025,4025,0
|
|
20230825,184000,131633465,4025,4025,4025,4025,0
|
|
20230825,183900,131633465,4025,4025,4025,4025,0
|
|
20230825,183800,131633465,4025,4025,4025,4025,0
|
|
20230825,183700,131633465,4025,4025,4025,4025,0
|
|
20230825,183600,131633465,4025,4025,4025,4025,0
|
|
20230825,183500,131633465,4025,4025,4025,4025,0
|
|
20230825,183400,131633465,4025,4025,4025,4025,0
|
|
20230825,183300,131633465,4025,4025,4025,4025,0
|
|
20230825,183200,131633465,4025,4025,4025,4025,0
|
|
20230825,183100,131633465,4025,4025,4025,4025,0
|
|
20230825,183000,131633465,4025,4025,4025,4025,0
|
|
20230825,182900,131633465,4025,4025,4025,4025,0
|
|
20230825,182800,131633465,4025,4025,4025,4025,66
|
|
20230825,182700,131633465,4025,4025,4025,4025,0
|
|
20230825,182600,131633465,4025,4025,4025,4025,0
|
|
20230825,182500,131633465,4025,4025,4025,4025,0
|
|
20230825,182400,131633465,4025,4025,4025,4025,0
|
|
20230825,182300,131633465,4025,4025,4025,4025,0
|
|
20230825,182200,131633465,4025,4025,4025,4025,0
|
|
20230825,182100,131633465,4025,4025,4025,4025,0
|
|
20230825,182000,131633465,4025,4025,4025,4025,0
|
|
20230825,181900,131633465,4025,4025,4025,4025,0
|
|
20230825,181800,131633465,4025,4025,4025,4025,0
|
|
20230825,181700,131633465,4025,4025,4025,4025,0
|
|
20230825,181600,131633465,4025,4025,4025,4025,0
|
|
20230825,181500,131633465,4025,4025,4025,4025,0
|
|
20230825,181400,131633465,4025,4025,4025,4025,0
|
|
20230825,181300,131633465,4025,4025,4025,4025,0
|
|
20230825,181200,131633465,4025,4025,4025,4025,0
|
|
20230825,181100,131633465,4025,4025,4025,4025,0
|
|
20230825,181000,131633465,4025,4025,4025,4025,0
|
|
20230825,180900,131633465,4025,4025,4025,4025,0
|
|
20230825,180800,131633465,4025,4025,4025,4025,0
|
|
20230825,180700,131633465,4025,4025,4025,4025,0
|
|
20230825,180600,131633465,4025,4025,4025,4025,0
|
|
20230825,180500,131633465,4025,4025,4025,4025,0
|
|
20230825,180400,131633465,4025,4025,4025,4025,0
|
|
20230825,180300,131633465,4025,4025,4025,4025,0
|
|
20230825,180200,131633465,4025,4025,4025,4025,0
|
|
20230825,180100,131633465,4025,4025,4025,4025,0
|
|
20230825,180000,131633465,4025,4025,4025,4025,0
|
|
20230825,175900,131633465,4025,4025,4025,4025,0
|
|
20230825,175800,131633465,4025,4025,4025,4025,66
|
|
20230825,175700,131633465,4025,4025,4025,4025,0
|
|
20230825,175600,131633465,4025,4025,4025,4025,0
|
|
20230825,175500,131633465,4025,4025,4025,4025,0
|
|
20230825,175400,131633465,4025,4025,4025,4025,0
|
|
20230825,175300,131633465,4025,4025,4025,4025,0
|
|
20230825,175200,131633465,4025,4025,4025,4025,0
|
|
20230825,175100,131633465,4025,4025,4025,4025,0
|
|
20230825,175000,131633465,4025,4025,4025,4025,0
|
|
20230825,174900,131633465,4025,4025,4025,4025,0
|
|
20230825,174800,131633465,4025,4025,4025,4025,0
|
|
20230825,174700,131633465,4025,4025,4025,4025,0
|
|
20230825,174600,131633465,4025,4025,4025,4025,0
|
|
20230825,174500,131633465,4025,4025,4025,4025,0
|
|
20230825,174400,131633465,4025,4025,4025,4025,0
|
|
20230825,174300,131633465,4025,4025,4025,4025,0
|
|
20230825,174200,131633465,4025,4025,4025,4025,0
|
|
20230825,174100,131633465,4025,4025,4025,4025,0
|
|
20230825,174000,131633465,4025,4025,4025,4025,0
|
|
20230825,173900,131633465,4025,4025,4025,4025,0
|
|
20230825,173800,131633465,4025,4025,4025,4025,0
|
|
20230825,173700,131633465,4025,4025,4025,4025,0
|
|
20230825,173600,131633465,4025,4025,4025,4025,0
|
|
20230825,173500,131633465,4025,4025,4025,4025,0
|
|
20230825,173400,131633465,4025,4025,4025,4025,0
|
|
20230825,173300,131633465,4025,4025,4025,4025,0
|
|
20230825,173200,131633465,4025,4025,4025,4025,0
|
|
20230825,173100,131633465,4025,4025,4025,4025,0
|
|
20230825,173000,131633465,4025,4025,4025,4025,0
|
|
20230825,172900,131633465,4025,4025,4025,4025,0
|
|
20230825,172800,131633465,4025,4025,4025,4025,66
|
|
20230825,172700,131633465,4025,4025,4025,4025,0
|
|
20230825,172600,131633465,4025,4025,4025,4025,0
|
|
20230825,172500,131633465,4025,4025,4025,4025,0
|
|
20230825,172400,131633465,4025,4025,4025,4025,0
|
|
20230825,172300,131633465,4025,4025,4025,4025,0
|
|
20230825,172200,131633465,4025,4025,4025,4025,0
|
|
20230825,172100,131633465,4025,4025,4025,4025,0
|
|
20230825,172000,131633465,4025,4025,4025,4025,0
|
|
20230825,171900,131633465,4025,4025,4025,4025,0
|
|
20230825,171800,131633465,4025,4025,4025,4025,0
|
|
20230825,171700,131633465,4025,4025,4025,4025,0
|
|
20230825,171600,131633465,4025,4025,4025,4025,0
|
|
20230825,171500,131633465,4025,4025,4025,4025,0
|
|
20230825,171400,131633465,4025,4025,4025,4025,0
|
|
20230825,171300,131633465,4025,4025,4025,4025,0
|
|
20230825,171200,131633465,4025,4025,4025,4025,0
|
|
20230825,171100,131633465,4025,4025,4025,4025,0
|
|
20230825,171000,131633465,4025,4025,4025,4025,0
|
|
20230825,170900,131633465,4025,4025,4025,4025,0
|
|
20230825,170800,131633465,4025,4025,4025,4025,0
|
|
20230825,170700,131633465,4025,4025,4025,4025,0
|
|
20230825,170600,131633465,4025,4025,4025,4025,0
|
|
20230825,170500,131633465,4025,4025,4025,4025,0
|
|
20230825,170400,131633465,4025,4025,4025,4025,0
|
|
20230825,170300,131633465,4025,4025,4025,4025,0
|
|
20230825,170200,131633465,4025,4025,4025,4025,0
|
|
20230825,170100,131633465,4025,4025,4025,4025,0
|
|
20230825,170000,131633465,4025,4025,4025,4025,0
|
|
20230825,165900,131633465,4025,4025,4025,4025,0
|
|
20230825,165800,131633465,4025,4025,4025,4025,66
|
|
20230825,165700,131633465,4025,4025,4025,4025,0
|
|
20230825,165600,131633465,4025,4025,4025,4025,0
|
|
20230825,165500,131633465,4025,4025,4025,4025,0
|
|
20230825,165400,131633465,4025,4025,4025,4025,0
|
|
20230825,165300,131633465,4025,4025,4025,4025,0
|
|
20230825,165200,131633465,4025,4025,4025,4025,0
|
|
20230825,165100,131633465,4025,4025,4025,4025,0
|
|
20230825,165000,131633465,4025,4025,4025,4025,0
|
|
20230825,164900,131633465,4025,4025,4025,4025,0
|
|
20230825,164800,131633465,4025,4025,4025,4025,0
|
|
20230825,164700,131633465,4025,4025,4025,4025,0
|
|
20230825,164600,131633465,4025,4025,4025,4025,0
|
|
20230825,164500,131633465,4025,4025,4025,4025,0
|
|
20230825,164400,131633465,4025,4025,4025,4025,0
|
|
20230825,164300,131633465,4025,4025,4025,4025,0
|
|
20230825,164200,131633465,4025,4025,4025,4025,0
|
|
20230825,164100,131633465,4025,4025,4025,4025,0
|
|
20230825,164000,131633465,4025,4025,4025,4025,0
|
|
20230825,163900,131633465,4025,4025,4025,4025,0
|
|
20230825,163800,131633465,4025,4025,4025,4025,0
|
|
20230825,163700,131633465,4025,4025,4025,4025,0
|
|
20230825,163600,131633465,4025,4025,4025,4025,0
|
|
20230825,163500,131633465,4025,4025,4025,4025,0
|
|
20230825,163400,131633465,4025,4025,4025,4025,0
|
|
20230825,163300,131633465,4025,4025,4025,4025,0
|
|
20230825,163200,131633465,4025,4025,4025,4025,0
|
|
20230825,163100,131633465,4025,4025,4025,4025,0
|
|
20230825,163000,131633465,4025,4025,4025,4025,0
|
|
20230825,162900,131633465,4025,4025,4025,4025,0
|
|
20230825,162800,131633465,4025,4025,4025,4025,66
|
|
20230825,162700,131633465,4025,4025,4025,4025,0
|
|
20230825,162600,131633465,4025,4025,4025,4025,0
|
|
20230825,162500,131633465,4025,4025,4025,4025,0
|
|
20230825,162400,131633465,4025,4025,4025,4025,0
|
|
20230825,162300,131633465,4025,4025,4025,4025,0
|
|
20230825,162200,131633465,4025,4025,4025,4025,0
|
|
20230825,162100,131633465,4025,4025,4025,4025,0
|
|
20230825,162000,131633465,4025,4025,4025,4025,0
|
|
20230825,161900,131633465,4025,4025,4025,4025,0
|
|
20230825,161800,131633465,4025,4025,4025,4025,0
|
|
20230825,161700,131633465,4025,4025,4025,4025,0
|
|
20230825,161600,131633465,4025,4025,4025,4025,0
|
|
20230825,161500,131633465,4025,4025,4025,4025,0
|
|
20230825,161400,131633465,4025,4025,4025,4025,0
|
|
20230825,161300,131633465,4025,4025,4025,4025,0
|
|
20230825,161200,131633465,4025,4025,4025,4025,0
|
|
20230825,161100,131633465,4025,4025,4025,4025,0
|
|
20230825,161000,131633465,4025,4025,4025,4025,0
|
|
20230825,160900,131633465,4025,4025,4025,4025,0
|
|
20230825,160800,131633465,4025,4025,4025,4025,0
|
|
20230825,160700,131633465,4025,4025,4025,4025,0
|
|
20230825,160600,131633465,4025,4025,4025,4025,0
|
|
20230825,160500,131633465,4025,4025,4025,4025,0
|
|
20230825,160400,131633465,4025,4025,4025,4025,0
|
|
20230825,160300,131633465,4025,4025,4025,4025,0
|
|
20230825,160200,131633465,4025,4025,4025,4025,0
|
|
20230825,160100,131633465,4025,4025,4025,4025,0
|
|
20230825,160000,131633465,4025,4025,4025,4025,0
|
|
20230825,155900,131633465,4025,4025,4025,4025,0
|
|
20230825,155800,131633465,4025,4025,4025,4025,66
|
|
20230825,155700,131633465,4025,4025,4025,4025,0
|
|
20230825,155600,131633465,4025,4025,4025,4025,0
|
|
20230825,155500,131633465,4025,4025,4025,4025,0
|
|
20230825,155400,131633465,4025,4025,4025,4025,0
|
|
20230825,155300,131633465,4025,4025,4025,4025,0
|
|
20230825,155200,131633465,4025,4025,4025,4025,0
|
|
20230825,155100,131633465,4025,4025,4025,4025,0
|
|
20230825,155000,131633465,4025,4025,4025,4025,0
|
|
20230825,154900,131633465,4025,4025,4025,4025,0
|
|
20230825,154800,131633465,4025,4025,4025,4025,0
|
|
20230825,154700,131633465,4025,4025,4025,4025,0
|
|
20230825,154600,131633465,4025,4025,4025,4025,0
|
|
20230825,154500,131633465,4025,4025,4025,4025,0
|
|
20230825,154400,131633465,4025,4025,4025,4025,0
|
|
20230825,154300,131633465,4025,4025,4025,4025,0
|
|
20230825,154200,131633465,4025,4025,4025,4025,0
|
|
20230825,154100,131633465,4025,4025,4025,4025,0
|
|
20230825,154000,131633465,4025,4025,4025,4025,0
|
|
20230825,153900,131633465,4025,4025,4025,4025,0
|
|
20230825,153800,131633465,4025,4025,4025,4025,0
|
|
20230825,153700,131633465,4025,4025,4025,4025,0
|
|
20230825,153600,131633465,4025,4025,4025,4025,0
|
|
20230825,153500,131633465,4025,4025,4025,4025,0
|
|
20230825,153400,131633465,4025,4025,4025,4025,0
|
|
20230825,153300,131633465,4025,4025,4025,4025,0
|
|
20230825,153200,131633465,4025,4025,4025,4025,0
|
|
20230825,153100,131633465,4025,4025,4025,4025,0
|
|
20230825,153000,131633465,4025,4025,4025,4025,66
|
|
20230825,152900,131367815,4030,4030,4030,4030,0
|
|
20230825,152800,131367815,4030,4030,4030,4030,0
|
|
20230825,152700,131367815,4030,4030,4030,4030,0
|
|
20230825,152600,131367815,4030,4030,4030,4030,0
|
|
20230825,152500,131367815,4030,4030,4030,4030,0
|
|
20230825,152400,131367815,4030,4030,4030,4030,0
|
|
20230825,152300,131367815,4030,4030,4030,4030,0
|
|
20230825,152200,131367815,4030,4030,4030,4030,0
|
|
20230825,152100,131367815,4030,4030,4030,4030,0
|
|
20230825,152000,131367815,4030,4030,4030,4030,0
|
|
20230825,151900,131367815,4030,4030,4030,4030,0
|
|
20230825,151800,131367815,4030,4030,4030,4030,0
|
|
20230825,151700,131367815,4030,4020,4030,4020,3
|
|
20230825,151600,131355745,4030,4030,4030,4030,0
|
|
20230825,151500,131355745,4030,4030,4030,4030,2
|
|
20230825,151400,131347685,4030,4030,4030,4030,99
|
|
20230825,151300,130948715,4025,4030,4030,4025,4
|
|
20230825,151200,130932605,4030,4010,4030,4010,73
|
|
20230825,151100,130638665,4005,4005,4005,4005,0
|
|
20230825,151000,130638665,4005,4005,4005,4005,0
|
|
20230825,150900,130638665,4005,4005,4005,4005,1
|
|
20230825,150800,130634660,4005,4005,4005,4005,0
|
|
20230825,150700,130634660,4005,4000,4005,4000,111
|
|
20230825,150600,130190650,4000,3995,4000,3995,3
|
|
20230825,150500,130178660,3990,3990,3990,3990,304
|
|
20230825,150400,128965700,3990,3980,3990,3980,466
|
|
20230825,150300,127111000,3955,3955,3955,3955,0
|
|
20230825,150200,127111000,3955,3975,3975,3955,102
|
|
20230825,150100,126707550,3975,3975,3975,3975,0
|
|
20230825,150000,126707550,3975,3975,3975,3975,0
|
|
20230825,145900,126707550,3975,3960,3980,3960,12
|
|
20230825,145800,126659910,3950,3950,3950,3950,0
|
|
20230825,145700,126659910,3950,3960,3960,3950,394
|
|
20230825,145600,125103115,3955,3955,3955,3955,119
|
|
20230825,145500,124632470,3955,3955,3955,3955,6
|
|
20230825,145400,124608740,3950,3950,3950,3950,1
|
|
20230825,145300,124604790,3955,3955,3955,3955,56
|
|
20230825,145200,124383310,3955,3955,3955,3955,6
|
|
20230825,145100,124359580,3955,3955,3955,3955,0
|
|
20230825,145000,124359580,3955,3955,3955,3955,0
|
|
20230825,144900,124359580,3955,3955,3955,3955,0
|
|
20230825,144800,124359580,3955,3955,3955,3955,0
|
|
20230825,144700,124359580,3955,3955,3955,3955,0
|
|
20230825,144600,124359580,3955,3955,3955,3955,0
|
|
20230825,144500,124359580,3955,3955,3955,3955,5
|
|
20230825,144400,124339805,3950,3950,3950,3950,0
|
|
20230825,144300,124339805,3950,3950,3950,3950,0
|
|
20230825,144200,124339805,3950,3950,3950,3950,0
|
|
20230825,144100,124339805,3950,3950,3950,3950,39
|
|
20230825,144000,124185755,3950,3950,3950,3950,0
|
|
20230825,143900,124185755,3950,3950,3950,3950,0
|
|
20230825,143800,124185755,3950,3950,3950,3950,0
|
|
20230825,143700,124185755,3950,3950,3950,3950,0
|
|
20230825,143600,124185755,3950,3950,3950,3950,39
|
|
20230825,143500,124031705,3950,3950,3950,3950,22
|
|
20230825,143400,123944805,3945,3945,3945,3945,32
|
|
20230825,143300,123818565,3950,3950,3950,3950,0
|
|
20230825,143200,123818565,3950,3950,3950,3950,1
|
|
20230825,143100,123814615,3945,3945,3945,3945,39
|
|
20230825,143000,123660760,3950,3950,3950,3950,10
|
|
20230825,142900,123621260,3950,3950,3950,3950,5
|
|
20230825,142800,123601510,3950,3950,3950,3950,0
|
|
20230825,142700,123601510,3950,3950,3950,3950,0
|
|
20230825,142600,123601510,3950,3950,3950,3950,1
|
|
20230825,142500,123597560,3945,3945,3945,3945,0
|
|
20230825,142400,123597560,3945,3950,3950,3945,35
|
|
20230825,142300,123459480,3950,3955,3955,3950,29
|
|
20230825,142200,123344925,3955,3955,3955,3955,0
|
|
20230825,142100,123344925,3955,3955,3955,3955,0
|
|
20230825,142000,123344925,3955,3955,3955,3955,0
|
|
20230825,141900,123344925,3955,3950,3955,3950,34
|
|
20230825,141800,123210620,3950,3950,3950,3950,1
|
|
20230825,141700,123206670,3945,3945,3945,3945,0
|
|
20230825,141600,123206670,3945,3945,3945,3945,3
|
|
20230825,141500,123194835,3945,3945,3945,3945,0
|
|
20230825,141400,123194835,3945,3945,3945,3945,0
|
|
20230825,141300,123194835,3945,3945,3945,3945,6
|
|
20230825,141200,123171165,3945,3945,3945,3945,6
|
|
20230825,141100,123147495,3940,3940,3940,3940,39
|
|
20230825,141000,122993835,3945,3945,3945,3945,6
|
|
20230825,140900,122970165,3945,3940,3945,3940,26
|
|
20230825,140800,122867695,3945,3945,3945,3940,46
|
|
20230825,140700,122686410,3945,3945,3945,3945,5
|
|
20230825,140600,122666685,3945,3945,3945,3945,5
|
|
20230825,140500,122646960,3950,3945,3950,3945,2
|
|
20230825,140400,122639065,3945,3945,3945,3945,0
|
|
20230825,140300,122639065,3945,3945,3945,3945,0
|
|
20230825,140200,122639065,3945,3945,3945,3945,0
|
|
20230825,140100,122639065,3945,3940,3945,3940,44
|
|
20230825,140000,122465680,3945,3945,3945,3945,6
|
|
20230825,135900,122442010,3945,3945,3945,3945,20
|
|
20230825,135800,122363110,3945,3945,3945,3945,0
|
|
20230825,135700,122363110,3945,3945,3945,3945,7
|
|
20230825,135600,122335495,3945,3945,3945,3945,0
|
|
20230825,135500,122335495,3945,3945,3945,3945,0
|
|
20230825,135400,122335495,3945,3945,3945,3945,37
|
|
20230825,135300,122189530,3945,3945,3945,3945,0
|
|
20230825,135200,122189530,3945,3945,3945,3945,0
|
|
20230825,135100,122189530,3945,3945,3945,3945,1
|
|
20230825,135000,122185585,3950,3950,3950,3950,3
|
|
20230825,134900,122173735,3950,3950,3950,3950,0
|
|
20230825,134800,122173735,3950,3950,3950,3950,0
|
|
20230825,134700,122173735,3950,3950,3950,3950,0
|
|
20230825,134600,122173735,3950,3950,3950,3950,2289
|
|
20230825,134500,113132185,3950,3950,3950,3950,350
|
|
20230825,134400,111749685,3950,3950,3950,3950,0
|
|
20230825,134300,111749685,3950,3950,3950,3950,100
|
|
20230825,134200,111354685,3945,3945,3945,3945,0
|
|
20230825,134100,111354685,3945,3945,3945,3945,562
|
|
20230825,134000,109137595,3950,3950,3950,3950,0
|
|
20230825,133900,109137595,3950,3950,3950,3950,0
|
|
20230825,133800,109137595,3950,3950,3950,3950,0
|
|
20230825,133700,109137595,3950,3950,3950,3950,14
|
|
20230825,133600,109082295,3945,3935,3945,3935,85
|
|
20230825,133500,108747395,3935,3935,3935,3935,0
|
|
20230825,133400,108747395,3935,3935,3935,3935,78
|
|
20230825,133300,108440465,3935,3935,3935,3935,0
|
|
20230825,133200,108440465,3935,3935,3935,3935,0
|
|
20230825,133100,108440465,3935,3935,3935,3935,0
|
|
20230825,133000,108440465,3935,3935,3935,3935,0
|
|
20230825,132900,108440465,3935,3935,3935,3935,0
|
|
20230825,132800,108440465,3935,3935,3935,3935,0
|
|
20230825,132700,108440465,3935,3935,3935,3935,35
|
|
20230825,132600,108302740,3940,3940,3940,3940,0
|
|
20230825,132500,108302740,3940,3940,3940,3940,0
|
|
20230825,132400,108302740,3940,3940,3940,3940,0
|
|
20230825,132300,108302740,3940,3940,3940,3940,25
|
|
20230825,132200,108204240,3940,3940,3940,3940,0
|
|
20230825,132100,108204240,3940,3940,3940,3940,7
|
|
20230825,132000,108176660,3940,3940,3940,3940,20
|
|
20230825,131900,108097860,3935,3935,3935,3935,92
|
|
20230825,131800,107735840,3935,3935,3935,3935,38
|
|
20230825,131700,107586310,3935,3930,3935,3930,2
|
|
20230825,131600,107578445,3930,3930,3930,3930,39
|
|
20230825,131500,107425175,3940,3940,3940,3940,0
|
|
20230825,131400,107425175,3940,3940,3940,3940,0
|
|
20230825,131300,107425175,3940,3940,3940,3940,0
|
|
20230825,131200,107425175,3940,3940,3940,3940,5
|
|
20230825,131100,107405475,3940,3940,3940,3940,0
|
|
20230825,131000,107405475,3940,3930,3940,3930,2
|
|
20230825,130900,107397605,3940,3940,3940,3940,0
|
|
20230825,130800,107397605,3940,3940,3940,3940,11
|
|
20230825,130700,107354265,3950,3950,3950,3950,0
|
|
20230825,130600,107354265,3950,3950,3950,3950,0
|
|
20230825,130500,107354265,3950,3950,3950,3950,20
|
|
20230825,130400,107275265,3950,3950,3950,3950,75
|
|
20230825,130300,106979015,3945,3945,3945,3945,0
|
|
20230825,130200,106979015,3945,3945,3945,3945,0
|
|
20230825,130100,106979015,3945,3945,3945,3945,0
|
|
20230825,130000,106979015,3945,3945,3945,3945,1
|
|
20230825,125900,106975070,3915,3915,3915,3915,0
|
|
20230825,125800,106975070,3915,3915,3915,3915,0
|
|
20230825,125700,106975070,3915,3915,3915,3915,0
|
|
20230825,125600,106975070,3915,3915,3915,3915,0
|
|
20230825,125500,106975070,3915,3950,3950,3915,1272
|
|
20230825,125400,101975025,3950,3950,3950,3950,0
|
|
20230825,125300,101975025,3950,3950,3950,3950,0
|
|
20230825,125200,101975025,3950,3950,3950,3950,0
|
|
20230825,125100,101975025,3950,3950,3950,3950,38
|
|
20230825,125000,101824925,3955,3955,3955,3955,0
|
|
20230825,124900,101824925,3955,3955,3955,3955,0
|
|
20230825,124800,101824925,3955,3955,3955,3955,0
|
|
20230825,124700,101824925,3955,3955,3955,3955,0
|
|
20230825,124600,101824925,3955,3955,3955,3955,2264
|
|
20230825,124500,92870805,3955,3955,3955,3955,1818
|
|
20230825,124400,85680615,3955,3955,3955,3955,248
|
|
20230825,124300,84699775,3955,3955,3955,3955,0
|
|
20230825,124200,84699775,3955,3955,3955,3955,0
|
|
20230825,124100,84699775,3955,3960,3960,3955,310
|
|
20230825,124000,83473715,3960,3960,3960,3960,1816
|
|
20230825,123900,76282355,3960,3960,3960,3960,0
|
|
20230825,123800,76282355,3960,3960,3960,3960,199
|
|
20230825,123700,75494315,3960,3960,3960,3960,142
|
|
20230825,123600,74931995,3960,3960,3960,3960,0
|
|
20230825,123500,74931995,3960,3960,3960,3960,0
|
|
20230825,123400,74931995,3960,3960,3960,3960,0
|
|
20230825,123300,74931995,3960,3960,3960,3960,0
|
|
20230825,123200,74931995,3960,3960,3960,3960,0
|
|
20230825,123100,74931995,3960,3960,3960,3960,39
|
|
20230825,123000,74777555,3965,3965,3965,3965,0
|
|
20230825,122900,74777555,3965,3965,3965,3965,0
|
|
20230825,122800,74777555,3965,3965,3965,3965,0
|
|
20230825,122700,74777555,3965,3965,3965,3965,0
|
|
20230825,122600,74777555,3965,3965,3965,3965,11
|
|
20230825,122500,74733940,3965,3965,3965,3965,2253
|
|
20230825,122400,65800795,3965,3965,3965,3965,1818
|
|
20230825,122300,58592425,3965,3965,3965,3965,18
|
|
20230825,122200,58521055,3965,3965,3965,3965,1818
|
|
20230825,122100,51312685,3965,3965,3965,3965,1004
|
|
20230825,122000,47331825,3965,3965,3965,3965,0
|
|
20230825,121900,47331825,3965,3965,3965,3965,0
|
|
20230825,121800,47331825,3965,3965,3965,3965,983
|
|
20230825,121700,43434230,3965,3965,3965,3965,0
|
|
20230825,121600,43434230,3965,3965,3965,3965,1
|
|
20230825,121500,43430265,3970,3970,3970,3970,0
|
|
20230825,121400,43430265,3970,3970,3970,3970,0
|
|
20230825,121300,43430265,3970,3970,3970,3970,0
|
|
20230825,121200,43430265,3970,3970,3970,3970,0
|
|
20230825,121100,43430265,3970,3970,3970,3970,500
|
|
20230825,121000,41445265,3970,3965,3970,3965,1238
|
|
20230825,120900,36533095,3970,3970,3970,3970,153
|
|
20230825,120800,35925685,3975,3975,3975,3975,1004
|
|
20230825,120700,31934785,3975,3975,3975,3975,0
|
|
20230825,120600,31934785,3975,3975,3975,3975,24
|
|
20230825,120500,31839385,3980,3980,3980,3980,4
|
|
20230825,120400,31823465,3980,3980,3980,3980,1500
|
|
20230825,120300,25853465,3980,3980,3980,3980,0
|
|
20230825,120200,25853465,3980,3980,3980,3980,1
|
|
20230825,120100,25849485,3985,3985,3985,3985,3
|
|
20230825,120000,25837530,3985,3985,3985,3985,0
|
|
20230825,115900,25837530,3985,3985,3985,3985,1005
|
|
20230825,115800,21832605,3985,3985,3985,3985,0
|
|
20230825,115700,21832605,3985,3985,3985,3985,0
|
|
20230825,115600,21832605,3985,3985,3985,3985,510
|
|
20230825,115500,19800255,3985,3990,3990,3985,3
|
|
20230825,115400,19788290,3990,3990,3990,3990,684
|
|
20230825,115300,17059130,3990,3990,3990,3990,99
|
|
20230825,115200,16664120,3990,3990,3990,3990,151
|
|
20230825,115100,16061630,3995,3995,3995,3995,0
|
|
20230825,115000,16061630,3995,3995,3995,3995,0
|
|
20230825,114900,16061630,3995,3995,3995,3995,0
|
|
20230825,114800,16061630,3995,3995,3995,3995,0
|
|
20230825,114700,16061630,3995,3995,3995,3995,15
|
|
20230825,114600,16001705,3990,3990,3990,3990,0
|
|
20230825,114500,16001705,3990,3990,3990,3990,0
|
|
20230825,114400,16001705,3990,3990,3990,3990,10
|
|
20230825,114300,15961805,3990,3990,3990,3990,0
|
|
20230825,114200,15961805,3990,3990,3990,3990,0
|
|
20230825,114100,15961805,3990,3990,3990,3990,0
|
|
20230825,114000,15961805,3990,3990,3990,3990,7
|
|
20230825,113900,15933875,3990,3990,3990,3990,33
|
|
20230825,113800,15802205,3980,3990,3990,3980,117
|
|
20230825,113700,15336200,3990,3980,3990,3980,34
|
|
20230825,113600,15200580,3990,3990,3990,3990,0
|
|
20230825,113500,15200580,3990,3990,3990,3990,0
|
|
20230825,113400,15200580,3990,3990,3990,3990,0
|
|
20230825,113300,15200580,3990,3990,3990,3990,0
|
|
20230825,113200,15200580,3990,3990,3990,3990,0
|
|
20230825,113100,15200580,3990,3990,3990,3990,0
|
|
20230825,113000,15200580,3990,3990,3990,3990,0
|
|
20230825,112900,15200580,3990,3990,3990,3990,0
|
|
20230825,112800,15200580,3990,3990,3990,3990,0
|
|
20230825,112700,15200580,3990,3990,3990,3990,1
|
|
20230825,112600,15196590,3985,3985,3985,3985,15
|
|
20230825,112500,15136815,3980,3980,3980,3980,0
|
|
20230825,112400,15136815,3980,3980,3980,3980,0
|
|
20230825,112300,15136815,3980,3980,3980,3980,0
|
|
20230825,112200,15136815,3980,3980,3980,3980,0
|
|
20230825,112100,15136815,3980,3980,3980,3980,0
|
|
20230825,112000,15136815,3980,3980,3980,3980,0
|
|
20230825,111900,15136815,3980,3980,3980,3980,0
|
|
20230825,111800,15136815,3980,3980,3980,3980,0
|
|
20230825,111700,15136815,3980,3980,3980,3980,0
|
|
20230825,111600,15136815,3980,3980,3980,3980,0
|
|
20230825,111500,15136815,3980,3980,3980,3980,0
|
|
20230825,111400,15136815,3980,3980,3980,3980,0
|
|
20230825,111300,15136815,3980,3980,3980,3980,0
|
|
20230825,111200,15136815,3980,3980,3980,3980,0
|
|
20230825,111100,15136815,3980,3980,3980,3980,0
|
|
20230825,111000,15136815,3980,3980,3980,3980,0
|
|
20230825,110900,15136815,3980,3980,3980,3980,14
|
|
20230825,110800,15081095,3980,3980,3980,3980,0
|
|
20230825,110700,15081095,3980,3980,3980,3980,0
|
|
20230825,110600,15081095,3980,3980,3980,3980,0
|
|
20230825,110500,15081095,3980,3980,3980,3980,0
|
|
20230825,110400,15081095,3980,3980,3980,3980,0
|
|
20230825,110300,15081095,3980,3980,3980,3980,0
|
|
20230825,110200,15081095,3980,3980,3980,3980,0
|
|
20230825,110100,15081095,3980,3980,3980,3980,0
|
|
20230825,110000,15081095,3980,3980,3980,3980,0
|
|
20230825,105900,15081095,3980,3980,3980,3980,0
|
|
20230825,105800,15081095,3980,3980,3980,3980,0
|
|
20230825,105700,15081095,3980,3980,3980,3980,0
|
|
20230825,105600,15081095,3980,3980,3980,3980,0
|
|
20230825,105500,15081095,3980,3980,3980,3980,0
|
|
20230825,105400,15081095,3980,3980,3980,3980,0
|
|
20230825,105300,15081095,3980,3980,3980,3980,4
|
|
20230825,105200,15065175,3985,3985,3985,3985,0
|
|
20230825,105100,15065175,3985,3985,3985,3985,0
|
|
20230825,105000,15065175,3985,3985,3985,3985,2
|
|
20230825,104900,15057205,3985,3990,3990,3985,260
|
|
20230825,104800,14020095,4000,4000,4000,4000,0
|
|
20230825,104700,14020095,4000,4000,4000,4000,0
|
|
20230825,104600,14020095,4000,4000,4000,4000,0
|
|
20230825,104500,14020095,4000,4000,4000,4000,0
|
|
20230825,104400,14020095,4000,4000,4000,4000,0
|
|
20230825,104300,14020095,4000,4000,4000,4000,0
|
|
20230825,104200,14020095,4000,4000,4000,4000,0
|
|
20230825,104100,14020095,4000,4000,4000,4000,100
|
|
20230825,104000,13620095,4000,4000,4000,4000,1
|
|
20230825,103900,13616095,3990,3990,3990,3990,0
|
|
20230825,103800,13616095,3990,3990,3990,3990,0
|
|
20230825,103700,13616095,3990,3990,3990,3990,0
|
|
20230825,103600,13616095,3990,3990,3990,3990,0
|
|
20230825,103500,13616095,3990,3990,3990,3990,0
|
|
20230825,103400,13616095,3990,3990,3990,3990,0
|
|
20230825,103300,13616095,3990,3990,3990,3990,0
|
|
20230825,103200,13616095,3990,3990,3990,3990,0
|
|
20230825,103100,13616095,3990,3990,3990,3990,10
|
|
20230825,103000,13576195,3990,3990,3990,3990,0
|
|
20230825,102900,13576195,3990,3990,3990,3990,0
|
|
20230825,102800,13576195,3990,3990,3990,3990,0
|
|
20230825,102700,13576195,3990,3990,3990,3990,6
|
|
20230825,102600,13552255,3990,3990,3990,3990,0
|
|
20230825,102500,13552255,3990,3990,3990,3990,0
|
|
20230825,102400,13552255,3990,3990,3990,3990,0
|
|
20230825,102300,13552255,3990,3990,3990,3990,0
|
|
20230825,102200,13552255,3990,3990,3990,3990,15
|
|
20230825,102100,13492405,3990,3990,3990,3990,0
|
|
20230825,102000,13492405,3990,3990,3990,3990,5
|
|
20230825,101900,13472455,4000,4000,4000,4000,0
|
|
20230825,101800,13472455,4000,3990,4000,3990,51
|
|
20230825,101700,13268955,3990,3995,3995,3990,98
|
|
20230825,101600,12877925,4000,4000,4000,4000,36
|
|
20230825,101500,12733925,4005,4005,4005,4005,0
|
|
20230825,101400,12733925,4005,4005,4005,4005,50
|
|
20230825,101300,12533675,4005,4005,4005,4000,116
|
|
20230825,101200,12069665,4000,4000,4000,4000,0
|
|
20230825,101100,12069665,4000,4000,4000,4000,0
|
|
20230825,101000,12069665,4000,4000,4000,4000,0
|
|
20230825,100900,12069665,4000,4000,4000,4000,0
|
|
20230825,100800,12069665,4000,4000,4000,4000,0
|
|
20230825,100700,12069665,4000,4000,4000,4000,162
|
|
20230825,100600,11421665,4005,4005,4005,4005,0
|
|
20230825,100500,11421665,4005,4005,4005,4005,3
|
|
20230825,100400,11409650,4010,4010,4010,4010,0
|
|
20230825,100300,11409650,4010,4010,4010,4010,0
|
|
20230825,100200,11409650,4010,4010,4010,4010,0
|
|
20230825,100100,11409650,4010,4010,4010,4010,0
|
|
20230825,100000,11409650,4010,4010,4010,4010,0
|
|
20230825,095900,11409650,4010,4010,4010,4010,0
|
|
20230825,095800,11409650,4010,4010,4010,4010,0
|
|
20230825,095700,11409650,4010,4010,4010,4010,0
|
|
20230825,095600,11409650,4010,4020,4020,4010,199
|
|
20230825,095500,10611630,4025,4025,4025,4025,12
|
|
20230825,095400,10563330,4030,4030,4030,4030,0
|
|
20230825,095300,10563330,4030,4030,4030,4030,0
|
|
20230825,095200,10563330,4030,4035,4035,4030,1088
|
|
20230825,095100,6176435,4035,4035,4035,4035,0
|
|
20230825,095000,6176435,4035,4035,4035,4035,0
|
|
20230825,094900,6176435,4035,4035,4035,4035,95
|
|
20230825,094800,5793110,4035,4035,4035,4035,0
|
|
20230825,094700,5793110,4035,4035,4035,4035,247
|
|
20230825,094600,4796465,4045,4045,4045,4045,0
|
|
20230825,094500,4796465,4045,4040,4045,4040,5
|
|
20230825,094400,4776255,4045,4045,4045,4045,0
|
|
20230825,094300,4776255,4045,4045,4045,4045,0
|
|
20230825,094200,4776255,4045,4045,4045,4045,0
|
|
20230825,094100,4776255,4045,4045,4045,4045,0
|
|
20230825,094000,4776255,4045,4045,4045,4045,0
|
|
20230825,093900,4776255,4045,4045,4045,4045,0
|
|
20230825,093800,4776255,4045,4045,4045,4045,2
|
|
20230825,093700,4768165,4030,4030,4030,4030,0
|
|
20230825,093600,4768165,4030,4030,4030,4030,0
|
|
20230825,093500,4768165,4030,4030,4030,4030,16
|
|
20230825,093400,4703685,4030,4030,4030,4030,0
|
|
20230825,093300,4703685,4030,4030,4030,4030,0
|
|
20230825,093200,4703685,4030,4030,4030,4030,0
|
|
20230825,093100,4703685,4030,4030,4030,4030,86
|
|
20230825,093000,4357105,4035,4035,4035,4035,0
|
|
20230825,092900,4357105,4035,4035,4035,4035,0
|
|
20230825,092800,4357105,4035,4035,4035,4035,23
|
|
20230825,092700,4264300,4040,4040,4040,4040,0
|
|
20230825,092600,4264300,4040,4040,4040,4040,0
|
|
20230825,092500,4264300,4040,4040,4040,4040,0
|
|
20230825,092400,4264300,4040,4050,4050,4040,18
|
|
20230825,092300,4191570,4050,4050,4050,4050,0
|
|
20230825,092200,4191570,4050,4050,4050,4050,0
|
|
20230825,092100,4191570,4050,4050,4050,4050,0
|
|
20230825,092000,4191570,4050,4050,4050,4050,0
|
|
20230825,091900,4191570,4050,4050,4050,4050,0
|
|
20230825,091800,4191570,4050,4050,4050,4050,0
|
|
20230825,091700,4191570,4050,4050,4050,4050,0
|
|
20230825,091600,4191570,4050,4050,4050,4050,6
|
|
20230825,091500,4167270,4065,4065,4065,4065,0
|
|
20230825,091400,4167270,4065,4065,4065,4065,0
|
|
20230825,091300,4167270,4065,4065,4065,4065,0
|
|
20230825,091200,4167270,4065,4065,4065,4065,0
|
|
20230825,091100,4167270,4065,4065,4065,4065,0
|
|
20230825,091000,4167270,4065,4065,4065,4065,0
|
|
20230825,090900,4167270,4065,4065,4065,4065,100
|
|
20230825,090800,3760770,4070,4070,4070,4070,0
|
|
20230825,090700,3760770,4070,4070,4070,4070,0
|
|
20230825,090600,3760770,4070,4070,4070,4070,0
|
|
20230825,090500,3760770,4070,4070,4070,4070,0
|
|
20230825,090400,3760770,4070,4070,4070,4070,3
|
|
20230825,090300,3748560,4070,4070,4070,4070,1
|
|
20230825,090200,3744490,4070,4070,4070,4070,90
|
|
20230825,090100,3378190,4070,4065,4070,4065,112
|
|
20230825,090000,2922400,4070,4030,4070,4030,725
|