578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,183500,136837270,3665,3665,3665,3665,1349
|
|
20230825,183400,136837270,3665,3665,3665,3665,0
|
|
20230825,183300,136837270,3665,3665,3665,3665,0
|
|
20230825,183200,136837270,3665,3665,3665,3665,0
|
|
20230825,183100,136837270,3665,3665,3665,3665,0
|
|
20230825,183000,136837270,3665,3665,3665,3665,0
|
|
20230825,182900,136837270,3665,3665,3665,3665,0
|
|
20230825,182800,136837270,3665,3665,3665,3665,0
|
|
20230825,182700,136837270,3665,3665,3665,3665,0
|
|
20230825,182600,136837270,3665,3665,3665,3665,0
|
|
20230825,182500,136837270,3665,3665,3665,3665,0
|
|
20230825,182400,136837270,3665,3665,3665,3665,0
|
|
20230825,182300,136837270,3665,3665,3665,3665,0
|
|
20230825,182200,136837270,3665,3665,3665,3665,0
|
|
20230825,182100,136837270,3665,3665,3665,3665,0
|
|
20230825,182000,136837270,3665,3665,3665,3665,0
|
|
20230825,181900,136837270,3665,3665,3665,3665,0
|
|
20230825,181800,136837270,3665,3665,3665,3665,0
|
|
20230825,181700,136837270,3665,3665,3665,3665,0
|
|
20230825,181600,136837270,3665,3665,3665,3665,0
|
|
20230825,181500,136837270,3665,3665,3665,3665,0
|
|
20230825,181400,136837270,3665,3665,3665,3665,0
|
|
20230825,181300,136837270,3665,3665,3665,3665,0
|
|
20230825,181200,136837270,3665,3665,3665,3665,0
|
|
20230825,181100,136837270,3665,3665,3665,3665,0
|
|
20230825,181000,136837270,3665,3665,3665,3665,0
|
|
20230825,180900,136837270,3665,3665,3665,3665,0
|
|
20230825,180800,136837270,3665,3665,3665,3665,0
|
|
20230825,180700,136837270,3665,3665,3665,3665,0
|
|
20230825,180600,136837270,3665,3665,3665,3665,0
|
|
20230825,180500,136837270,3665,3665,3665,3665,1349
|
|
20230825,180400,136837270,3665,3665,3665,3665,0
|
|
20230825,180300,136837270,3665,3665,3665,3665,0
|
|
20230825,180200,136837270,3665,3665,3665,3665,0
|
|
20230825,180100,136837270,3665,3665,3665,3665,0
|
|
20230825,180000,136837270,3665,3665,3665,3665,0
|
|
20230825,175900,136837270,3665,3665,3665,3665,0
|
|
20230825,175800,136837270,3665,3665,3665,3665,0
|
|
20230825,175700,136837270,3665,3665,3665,3665,0
|
|
20230825,175600,136837270,3665,3665,3665,3665,0
|
|
20230825,175500,136837270,3665,3665,3665,3665,0
|
|
20230825,175400,136837270,3665,3665,3665,3665,0
|
|
20230825,175300,136837270,3665,3665,3665,3665,0
|
|
20230825,175200,136837270,3665,3665,3665,3665,0
|
|
20230825,175100,136837270,3665,3665,3665,3665,0
|
|
20230825,175000,136837270,3665,3665,3665,3665,0
|
|
20230825,174900,136837270,3665,3665,3665,3665,0
|
|
20230825,174800,136837270,3665,3665,3665,3665,0
|
|
20230825,174700,136837270,3665,3665,3665,3665,0
|
|
20230825,174600,136837270,3665,3665,3665,3665,0
|
|
20230825,174500,136837270,3665,3665,3665,3665,0
|
|
20230825,174400,136837270,3665,3665,3665,3665,0
|
|
20230825,174300,136837270,3665,3665,3665,3665,0
|
|
20230825,174200,136837270,3665,3665,3665,3665,0
|
|
20230825,174100,136837270,3665,3665,3665,3665,0
|
|
20230825,174000,136837270,3665,3665,3665,3665,0
|
|
20230825,173900,136837270,3665,3665,3665,3665,0
|
|
20230825,173800,136837270,3665,3665,3665,3665,0
|
|
20230825,173700,136837270,3665,3665,3665,3665,0
|
|
20230825,173600,136837270,3665,3665,3665,3665,0
|
|
20230825,173500,136837270,3665,3665,3665,3665,1349
|
|
20230825,173400,136837270,3665,3665,3665,3665,0
|
|
20230825,173300,136837270,3665,3665,3665,3665,0
|
|
20230825,173200,136837270,3665,3665,3665,3665,0
|
|
20230825,173100,136837270,3665,3665,3665,3665,0
|
|
20230825,173000,136837270,3665,3665,3665,3665,0
|
|
20230825,172900,136837270,3665,3665,3665,3665,0
|
|
20230825,172800,136837270,3665,3665,3665,3665,0
|
|
20230825,172700,136837270,3665,3665,3665,3665,0
|
|
20230825,172600,136837270,3665,3665,3665,3665,0
|
|
20230825,172500,136837270,3665,3665,3665,3665,0
|
|
20230825,172400,136837270,3665,3665,3665,3665,0
|
|
20230825,172300,136837270,3665,3665,3665,3665,0
|
|
20230825,172200,136837270,3665,3665,3665,3665,0
|
|
20230825,172100,136837270,3665,3665,3665,3665,0
|
|
20230825,172000,136837270,3665,3665,3665,3665,0
|
|
20230825,171900,136837270,3665,3665,3665,3665,0
|
|
20230825,171800,136837270,3665,3665,3665,3665,0
|
|
20230825,171700,136837270,3665,3665,3665,3665,0
|
|
20230825,171600,136837270,3665,3665,3665,3665,0
|
|
20230825,171500,136837270,3665,3665,3665,3665,0
|
|
20230825,171400,136837270,3665,3665,3665,3665,0
|
|
20230825,171300,136837270,3665,3665,3665,3665,0
|
|
20230825,171200,136837270,3665,3665,3665,3665,0
|
|
20230825,171100,136837270,3665,3665,3665,3665,0
|
|
20230825,171000,136837270,3665,3665,3665,3665,0
|
|
20230825,170900,136837270,3665,3665,3665,3665,0
|
|
20230825,170800,136837270,3665,3665,3665,3665,0
|
|
20230825,170700,136837270,3665,3665,3665,3665,0
|
|
20230825,170600,136837270,3665,3665,3665,3665,0
|
|
20230825,170500,136837270,3665,3665,3665,3665,1349
|
|
20230825,170400,136837270,3665,3665,3665,3665,0
|
|
20230825,170300,136837270,3665,3665,3665,3665,0
|
|
20230825,170200,136837270,3665,3665,3665,3665,0
|
|
20230825,170100,136837270,3665,3665,3665,3665,0
|
|
20230825,170000,136837270,3665,3665,3665,3665,0
|
|
20230825,165900,136837270,3665,3665,3665,3665,0
|
|
20230825,165800,136837270,3665,3665,3665,3665,0
|
|
20230825,165700,136837270,3665,3665,3665,3665,0
|
|
20230825,165600,136837270,3665,3665,3665,3665,0
|
|
20230825,165500,136837270,3665,3665,3665,3665,0
|
|
20230825,165400,136837270,3665,3665,3665,3665,0
|
|
20230825,165300,136837270,3665,3665,3665,3665,0
|
|
20230825,165200,136837270,3665,3665,3665,3665,0
|
|
20230825,165100,136837270,3665,3665,3665,3665,0
|
|
20230825,165000,136837270,3665,3665,3665,3665,0
|
|
20230825,164900,136837270,3665,3665,3665,3665,0
|
|
20230825,164800,136837270,3665,3665,3665,3665,0
|
|
20230825,164700,136837270,3665,3665,3665,3665,0
|
|
20230825,164600,136837270,3665,3665,3665,3665,0
|
|
20230825,164500,136837270,3665,3665,3665,3665,0
|
|
20230825,164400,136837270,3665,3665,3665,3665,0
|
|
20230825,164300,136837270,3665,3665,3665,3665,0
|
|
20230825,164200,136837270,3665,3665,3665,3665,0
|
|
20230825,164100,136837270,3665,3665,3665,3665,0
|
|
20230825,164000,136837270,3665,3665,3665,3665,0
|
|
20230825,163900,136837270,3665,3665,3665,3665,0
|
|
20230825,163800,136837270,3665,3665,3665,3665,0
|
|
20230825,163700,136837270,3665,3665,3665,3665,0
|
|
20230825,163600,136837270,3665,3665,3665,3665,0
|
|
20230825,163500,136837270,3665,3665,3665,3665,1349
|
|
20230825,163400,136837270,3665,3665,3665,3665,0
|
|
20230825,163300,136837270,3665,3665,3665,3665,0
|
|
20230825,163200,136837270,3665,3665,3665,3665,0
|
|
20230825,163100,136837270,3665,3665,3665,3665,0
|
|
20230825,163000,136837270,3665,3665,3665,3665,0
|
|
20230825,162900,136837270,3665,3665,3665,3665,0
|
|
20230825,162800,136837270,3665,3665,3665,3665,0
|
|
20230825,162700,136837270,3665,3665,3665,3665,0
|
|
20230825,162600,136837270,3665,3665,3665,3665,0
|
|
20230825,162500,136837270,3665,3665,3665,3665,0
|
|
20230825,162400,136837270,3665,3665,3665,3665,0
|
|
20230825,162300,136837270,3665,3665,3665,3665,0
|
|
20230825,162200,136837270,3665,3665,3665,3665,0
|
|
20230825,162100,136837270,3665,3665,3665,3665,0
|
|
20230825,162000,136837270,3665,3665,3665,3665,0
|
|
20230825,161900,136837270,3665,3665,3665,3665,0
|
|
20230825,161800,136837270,3665,3665,3665,3665,0
|
|
20230825,161700,136837270,3665,3665,3665,3665,0
|
|
20230825,161600,136837270,3665,3665,3665,3665,0
|
|
20230825,161500,136837270,3665,3665,3665,3665,0
|
|
20230825,161400,136837270,3665,3665,3665,3665,0
|
|
20230825,161300,136837270,3665,3665,3665,3665,0
|
|
20230825,161200,136837270,3665,3665,3665,3665,0
|
|
20230825,161100,136837270,3665,3665,3665,3665,0
|
|
20230825,161000,136837270,3665,3665,3665,3665,0
|
|
20230825,160900,136837270,3665,3665,3665,3665,0
|
|
20230825,160800,136837270,3665,3665,3665,3665,0
|
|
20230825,160700,136837270,3665,3665,3665,3665,0
|
|
20230825,160600,136837270,3665,3665,3665,3665,0
|
|
20230825,160500,136837270,3665,3665,3665,3665,1349
|
|
20230825,160400,136837270,3665,3665,3665,3665,0
|
|
20230825,160300,136837270,3665,3665,3665,3665,0
|
|
20230825,160200,136837270,3665,3665,3665,3665,0
|
|
20230825,160100,136837270,3665,3665,3665,3665,0
|
|
20230825,160000,136837270,3665,3665,3665,3665,0
|
|
20230825,155900,136837270,3665,3665,3665,3665,0
|
|
20230825,155800,136837270,3665,3665,3665,3665,0
|
|
20230825,155700,136837270,3665,3665,3665,3665,0
|
|
20230825,155600,136837270,3665,3665,3665,3665,0
|
|
20230825,155500,136837270,3665,3665,3665,3665,0
|
|
20230825,155400,136837270,3665,3665,3665,3665,0
|
|
20230825,155300,136837270,3665,3665,3665,3665,0
|
|
20230825,155200,136837270,3665,3665,3665,3665,0
|
|
20230825,155100,136837270,3665,3665,3665,3665,0
|
|
20230825,155000,136837270,3665,3665,3665,3665,0
|
|
20230825,154900,136837270,3665,3665,3665,3665,0
|
|
20230825,154800,136837270,3665,3665,3665,3665,0
|
|
20230825,154700,136837270,3665,3665,3665,3665,0
|
|
20230825,154600,136837270,3665,3665,3665,3665,0
|
|
20230825,154500,136837270,3665,3665,3665,3665,0
|
|
20230825,154400,136837270,3665,3665,3665,3665,0
|
|
20230825,154300,136837270,3665,3665,3665,3665,0
|
|
20230825,154200,136837270,3665,3665,3665,3665,0
|
|
20230825,154100,136837270,3665,3665,3665,3665,0
|
|
20230825,154000,136837270,3665,3665,3665,3665,0
|
|
20230825,153900,136837270,3665,3665,3665,3665,0
|
|
20230825,153800,136837270,3665,3665,3665,3665,0
|
|
20230825,153700,136837270,3665,3665,3665,3665,0
|
|
20230825,153600,136837270,3665,3665,3665,3665,0
|
|
20230825,153500,136837270,3665,3665,3665,3665,1349
|
|
20230825,153400,136837270,3665,3665,3665,3665,0
|
|
20230825,153300,136837270,3665,3665,3665,3665,0
|
|
20230825,153200,136837270,3665,3665,3665,3665,0
|
|
20230825,153100,136837270,3665,3665,3665,3665,0
|
|
20230825,153000,136837270,3665,3665,3665,3665,1349
|
|
20230825,152900,131893185,3665,3665,3665,3665,0
|
|
20230825,152800,131893185,3665,3665,3665,3665,0
|
|
20230825,152700,131893185,3665,3665,3665,3665,0
|
|
20230825,152600,131893185,3665,3665,3665,3665,0
|
|
20230825,152500,131893185,3665,3665,3665,3665,0
|
|
20230825,152400,131893185,3665,3665,3665,3665,0
|
|
20230825,152300,131893185,3665,3665,3665,3665,0
|
|
20230825,152200,131893185,3665,3665,3665,3665,0
|
|
20230825,152100,131893185,3665,3665,3665,3665,0
|
|
20230825,152000,131893185,3665,3665,3665,3665,0
|
|
20230825,151900,131893185,3665,3660,3665,3660,352
|
|
20230825,151800,130604850,3660,3640,3660,3640,760
|
|
20230825,151700,127826600,3640,3640,3640,3640,40
|
|
20230825,151600,127681000,3645,3650,3660,3645,1537
|
|
20230825,151500,122062670,3650,3650,3650,3650,0
|
|
20230825,151400,122062670,3650,3650,3650,3650,32
|
|
20230825,151300,121945870,3650,3650,3650,3650,16
|
|
20230825,151200,121887470,3650,3645,3650,3645,781
|
|
20230825,151100,119040285,3645,3645,3645,3645,89
|
|
20230825,151000,118715880,3645,3645,3645,3645,10
|
|
20230825,150900,118679430,3645,3645,3645,3645,12
|
|
20230825,150800,118635690,3645,3645,3645,3645,10
|
|
20230825,150700,118599240,3645,3640,3645,3640,621
|
|
20230825,150600,116337895,3635,3635,3635,3635,10
|
|
20230825,150500,116301545,3640,3640,3640,3640,11
|
|
20230825,150400,116261505,3635,3635,3635,3635,0
|
|
20230825,150300,116261505,3635,3635,3640,3635,357
|
|
20230825,150200,114963775,3635,3635,3635,3635,137
|
|
20230825,150100,114465780,3640,3640,3640,3635,70
|
|
20230825,150000,114211305,3640,3640,3640,3640,6
|
|
20230825,145900,114189465,3640,3640,3645,3640,1098
|
|
20230825,145800,110188580,3645,3640,3645,3640,835
|
|
20230825,145700,107148180,3640,3640,3640,3640,1
|
|
20230825,145600,107144540,3635,3635,3635,3635,0
|
|
20230825,145500,107144540,3635,3630,3635,3630,480
|
|
20230825,145400,105400390,3635,3635,3635,3635,0
|
|
20230825,145300,105400390,3635,3640,3640,3635,11
|
|
20230825,145200,105360355,3640,3640,3640,3640,0
|
|
20230825,145100,105360355,3640,3635,3640,3635,52
|
|
20230825,145000,105171325,3640,3635,3640,3635,14
|
|
20230825,144900,105120375,3635,3635,3635,3635,0
|
|
20230825,144800,105120375,3635,3635,3635,3635,0
|
|
20230825,144700,105120375,3635,3635,3635,3635,12
|
|
20230825,144600,105076755,3625,3625,3625,3625,2
|
|
20230825,144500,105069505,3630,3630,3630,3630,8
|
|
20230825,144400,105040465,3640,3640,3640,3640,0
|
|
20230825,144300,105040465,3640,3640,3640,3640,13
|
|
20230825,144200,104993145,3620,3620,3620,3620,236
|
|
20230825,144100,104138825,3620,3620,3620,3620,0
|
|
20230825,144000,104138825,3620,3620,3620,3620,1
|
|
20230825,143900,104135205,3620,3620,3620,3620,48
|
|
20230825,143800,103961445,3625,3625,3625,3625,0
|
|
20230825,143700,103961445,3625,3625,3625,3625,1278
|
|
20230825,143600,99328695,3620,3620,3620,3620,56
|
|
20230825,143500,99125975,3640,3640,3640,3640,0
|
|
20230825,143400,99125975,3640,3640,3640,3640,1
|
|
20230825,143300,99122335,3640,3640,3640,3640,0
|
|
20230825,143200,99122335,3640,3640,3640,3640,0
|
|
20230825,143100,99122335,3640,3640,3640,3640,1
|
|
20230825,143000,99118695,3645,3645,3645,3645,10
|
|
20230825,142900,99082245,3645,3645,3645,3645,14
|
|
20230825,142800,99031215,3615,3620,3620,3615,140
|
|
20230825,142700,98525080,3615,3645,3645,3615,101
|
|
20230825,142600,98159250,3645,3635,3645,3635,69
|
|
20230825,142500,97907995,3645,3645,3645,3635,35
|
|
20230825,142400,97780520,3635,3635,3635,3635,7
|
|
20230825,142300,97755075,3645,3645,3645,3645,0
|
|
20230825,142200,97755075,3645,3640,3645,3640,141
|
|
20230825,142100,97241765,3640,3640,3640,3640,9
|
|
20230825,142000,97209005,3640,3640,3640,3640,10
|
|
20230825,141900,97172605,3635,3635,3635,3635,286
|
|
20230825,141800,96132995,3635,3625,3635,3625,458
|
|
20230825,141700,94468890,3625,3625,3625,3625,15
|
|
20230825,141600,94414515,3625,3625,3625,3625,87
|
|
20230825,141500,94099140,3625,3625,3625,3625,1
|
|
20230825,141400,94095515,3625,3615,3625,3615,1689
|
|
20230825,141300,87985170,3610,3610,3610,3610,291
|
|
20230825,141200,86934660,3605,3605,3605,3605,0
|
|
20230825,141100,86934660,3605,3605,3605,3605,0
|
|
20230825,141000,86934660,3605,3605,3605,3605,2
|
|
20230825,140900,86927450,3610,3610,3610,3610,0
|
|
20230825,140800,86927450,3610,3610,3610,3610,0
|
|
20230825,140700,86927450,3610,3610,3610,3610,7
|
|
20230825,140600,86902180,3600,3600,3600,3600,57
|
|
20230825,140500,86696980,3600,3600,3600,3600,14
|
|
20230825,140400,86646580,3600,3600,3600,3600,1
|
|
20230825,140300,86642980,3600,3600,3600,3600,0
|
|
20230825,140200,86642980,3600,3600,3600,3600,0
|
|
20230825,140100,86642980,3600,3600,3600,3600,100
|
|
20230825,140000,86282980,3610,3610,3610,3610,0
|
|
20230825,135900,86282980,3610,3610,3610,3610,0
|
|
20230825,135800,86282980,3610,3610,3610,3610,0
|
|
20230825,135700,86282980,3610,3610,3610,3610,2
|
|
20230825,135600,86275760,3600,3600,3600,3600,0
|
|
20230825,135500,86275760,3600,3600,3600,3600,41
|
|
20230825,135400,86128160,3600,3610,3610,3600,114
|
|
20230825,135300,85716765,3615,3615,3615,3615,1
|
|
20230825,135200,85713150,3610,3610,3610,3610,474
|
|
20230825,135100,84002010,3610,3610,3610,3610,100
|
|
20230825,135000,83641010,3610,3610,3610,3610,1
|
|
20230825,134900,83637400,3605,3605,3605,3605,0
|
|
20230825,134800,83637400,3605,3605,3605,3605,0
|
|
20230825,134700,83637400,3605,3605,3605,3605,0
|
|
20230825,134600,83637400,3605,3605,3605,3605,0
|
|
20230825,134500,83637400,3605,3605,3605,3605,0
|
|
20230825,134400,83637400,3605,3600,3605,3600,2719
|
|
20230825,134300,73846385,3600,3600,3600,3600,324
|
|
20230825,134200,72679985,3600,3600,3600,3600,0
|
|
20230825,134100,72679985,3600,3600,3600,3600,0
|
|
20230825,134000,72679985,3600,3600,3600,3600,11
|
|
20230825,133900,72640385,3600,3600,3600,3600,0
|
|
20230825,133800,72640385,3600,3600,3600,3600,0
|
|
20230825,133700,72640385,3600,3600,3600,3600,0
|
|
20230825,133600,72640385,3600,3600,3600,3600,0
|
|
20230825,133500,72640385,3600,3590,3600,3590,1400
|
|
20230825,133400,67608920,3590,3590,3590,3590,0
|
|
20230825,133300,67608920,3590,3590,3590,3590,0
|
|
20230825,133200,67608920,3590,3590,3590,3590,0
|
|
20230825,133100,67608920,3590,3590,3590,3590,0
|
|
20230825,133000,67608920,3590,3590,3590,3590,0
|
|
20230825,132900,67608920,3590,3590,3590,3590,0
|
|
20230825,132800,67608920,3590,3590,3590,3590,0
|
|
20230825,132700,67608920,3590,3590,3590,3590,0
|
|
20230825,132600,67608920,3590,3590,3590,3590,0
|
|
20230825,132500,67608920,3590,3590,3590,3590,0
|
|
20230825,132400,67608920,3590,3590,3590,3590,0
|
|
20230825,132300,67608920,3590,3590,3590,3590,0
|
|
20230825,132200,67608920,3590,3590,3590,3590,0
|
|
20230825,132100,67608920,3590,3590,3590,3590,0
|
|
20230825,132000,67608920,3590,3590,3590,3590,0
|
|
20230825,131900,67608920,3590,3590,3590,3590,0
|
|
20230825,131800,67608920,3590,3590,3590,3590,11
|
|
20230825,131700,67569430,3590,3590,3590,3590,0
|
|
20230825,131600,67569430,3590,3590,3590,3590,0
|
|
20230825,131500,67569430,3590,3590,3590,3590,0
|
|
20230825,131400,67569430,3590,3590,3590,3590,0
|
|
20230825,131300,67569430,3590,3590,3590,3590,0
|
|
20230825,131200,67569430,3590,3590,3590,3590,1
|
|
20230825,131100,67565840,3590,3590,3590,3590,0
|
|
20230825,131000,67565840,3590,3590,3590,3590,0
|
|
20230825,130900,67565840,3590,3590,3590,3590,0
|
|
20230825,130800,67565840,3590,3590,3590,3590,0
|
|
20230825,130700,67565840,3590,3590,3590,3590,0
|
|
20230825,130600,67565840,3590,3590,3590,3590,1
|
|
20230825,130500,67562250,3590,3590,3590,3590,0
|
|
20230825,130400,67562250,3590,3590,3590,3590,0
|
|
20230825,130300,67562250,3590,3590,3590,3590,0
|
|
20230825,130200,67562250,3590,3590,3590,3590,0
|
|
20230825,130100,67562250,3590,3590,3590,3590,4
|
|
20230825,130000,67547890,3590,3590,3590,3590,11
|
|
20230825,125900,67508400,3590,3590,3590,3590,14
|
|
20230825,125800,67458140,3590,3590,3590,3590,0
|
|
20230825,125700,67458140,3590,3590,3590,3590,0
|
|
20230825,125600,67458140,3590,3590,3590,3590,0
|
|
20230825,125500,67458140,3590,3590,3590,3590,1
|
|
20230825,125400,67454550,3590,3590,3590,3590,445
|
|
20230825,125300,65857000,3590,3590,3590,3590,0
|
|
20230825,125200,65857000,3590,3590,3590,3590,0
|
|
20230825,125100,65857000,3590,3590,3590,3590,0
|
|
20230825,125000,65857000,3590,3590,3590,3590,0
|
|
20230825,124900,65857000,3590,3590,3590,3590,0
|
|
20230825,124800,65857000,3590,3590,3590,3590,284
|
|
20230825,124700,64837440,3595,3595,3595,3595,0
|
|
20230825,124600,64837440,3595,3595,3595,3595,1
|
|
20230825,124500,64833845,3595,3595,3595,3595,0
|
|
20230825,124400,64833845,3595,3590,3595,3590,8
|
|
20230825,124300,64805115,3595,3595,3595,3595,0
|
|
20230825,124200,64805115,3595,3595,3595,3595,11
|
|
20230825,124100,64765570,3595,3595,3595,3595,0
|
|
20230825,124000,64765570,3595,3595,3595,3595,0
|
|
20230825,123900,64765570,3595,3595,3595,3595,11
|
|
20230825,123800,64726025,3595,3595,3595,3595,0
|
|
20230825,123700,64726025,3595,3595,3595,3595,0
|
|
20230825,123600,64726025,3595,3595,3595,3595,0
|
|
20230825,123500,64726025,3595,3595,3595,3595,0
|
|
20230825,123400,64726025,3595,3595,3595,3595,0
|
|
20230825,123300,64726025,3595,3595,3595,3595,3
|
|
20230825,123200,64715240,3595,3595,3595,3595,0
|
|
20230825,123100,64715240,3595,3595,3595,3595,1
|
|
20230825,123000,64711645,3590,3590,3590,3590,0
|
|
20230825,122900,64711645,3590,3590,3590,3590,0
|
|
20230825,122800,64711645,3590,3590,3590,3590,74
|
|
20230825,122700,64445985,3595,3595,3595,3595,0
|
|
20230825,122600,64445985,3595,3595,3595,3595,0
|
|
20230825,122500,64445985,3595,3595,3595,3595,0
|
|
20230825,122400,64445985,3595,3595,3595,3595,0
|
|
20230825,122300,64445985,3595,3595,3595,3595,0
|
|
20230825,122200,64445985,3595,3595,3595,3595,0
|
|
20230825,122100,64445985,3595,3595,3595,3595,0
|
|
20230825,122000,64445985,3595,3595,3595,3595,11
|
|
20230825,121900,64406440,3595,3595,3595,3595,0
|
|
20230825,121800,64406440,3595,3595,3595,3595,0
|
|
20230825,121700,64406440,3595,3595,3595,3595,0
|
|
20230825,121600,64406440,3595,3595,3595,3595,0
|
|
20230825,121500,64406440,3595,3595,3595,3595,0
|
|
20230825,121400,64406440,3595,3595,3595,3595,0
|
|
20230825,121300,64406440,3595,3595,3595,3595,0
|
|
20230825,121200,64406440,3595,3595,3595,3595,0
|
|
20230825,121100,64406440,3595,3595,3595,3595,0
|
|
20230825,121000,64406440,3595,3595,3595,3595,0
|
|
20230825,120900,64406440,3595,3595,3595,3595,0
|
|
20230825,120800,64406440,3595,3595,3595,3595,0
|
|
20230825,120700,64406440,3595,3595,3595,3595,0
|
|
20230825,120600,64406440,3595,3595,3595,3595,11
|
|
20230825,120500,64366895,3590,3590,3590,3590,20
|
|
20230825,120400,64295095,3590,3590,3590,3590,4
|
|
20230825,120300,64280735,3595,3595,3595,3595,0
|
|
20230825,120200,64280735,3595,3595,3595,3595,0
|
|
20230825,120100,64280735,3595,3595,3595,3595,0
|
|
20230825,120000,64280735,3595,3595,3595,3595,0
|
|
20230825,115900,64280735,3595,3595,3595,3595,139
|
|
20230825,115800,63781030,3590,3590,3590,3590,0
|
|
20230825,115700,63781030,3590,3590,3590,3590,0
|
|
20230825,115600,63781030,3590,3590,3590,3590,50
|
|
20230825,115500,63601530,3590,3590,3590,3590,0
|
|
20230825,115400,63601530,3590,3590,3590,3590,28
|
|
20230825,115300,63501010,3590,3590,3590,3590,0
|
|
20230825,115200,63501010,3590,3590,3590,3590,0
|
|
20230825,115100,63501010,3590,3590,3590,3590,10
|
|
20230825,115000,63465110,3595,3595,3595,3595,0
|
|
20230825,114900,63465110,3595,3595,3595,3595,1
|
|
20230825,114800,63461515,3600,3600,3600,3600,0
|
|
20230825,114700,63461515,3600,3600,3600,3600,0
|
|
20230825,114600,63461515,3600,3600,3600,3600,0
|
|
20230825,114500,63461515,3600,3600,3600,3600,0
|
|
20230825,114400,63461515,3600,3600,3600,3600,0
|
|
20230825,114300,63461515,3600,3600,3600,3600,0
|
|
20230825,114200,63461515,3600,3600,3600,3600,0
|
|
20230825,114100,63461515,3600,3600,3600,3600,0
|
|
20230825,114000,63461515,3600,3600,3600,3590,122
|
|
20230825,113900,63023275,3595,3595,3595,3595,0
|
|
20230825,113800,63023275,3595,3595,3595,3595,0
|
|
20230825,113700,63023275,3595,3595,3595,3595,590
|
|
20230825,113600,60902225,3595,3595,3595,3595,3
|
|
20230825,113500,60891440,3590,3590,3590,3590,164
|
|
20230825,113400,60302680,3590,3590,3590,3590,0
|
|
20230825,113300,60302680,3590,3590,3590,3590,0
|
|
20230825,113200,60302680,3590,3590,3590,3590,0
|
|
20230825,113100,60302680,3590,3590,3590,3590,0
|
|
20230825,113000,60302680,3590,3590,3590,3590,0
|
|
20230825,112900,60302680,3590,3590,3590,3590,1
|
|
20230825,112800,60299090,3590,3590,3590,3590,0
|
|
20230825,112700,60299090,3590,3590,3590,3590,0
|
|
20230825,112600,60299090,3590,3590,3590,3590,7
|
|
20230825,112500,60273960,3590,3590,3590,3590,3
|
|
20230825,112400,60263190,3590,3590,3590,3590,0
|
|
20230825,112300,60263190,3590,3590,3590,3590,0
|
|
20230825,112200,60263190,3590,3590,3590,3590,0
|
|
20230825,112100,60263190,3590,3590,3590,3590,0
|
|
20230825,112000,60263190,3590,3590,3590,3590,0
|
|
20230825,111900,60263190,3590,3590,3590,3590,0
|
|
20230825,111800,60263190,3590,3590,3590,3590,0
|
|
20230825,111700,60263190,3590,3590,3590,3590,0
|
|
20230825,111600,60263190,3590,3590,3590,3590,0
|
|
20230825,111500,60263190,3590,3590,3590,3590,0
|
|
20230825,111400,60263190,3590,3590,3590,3590,0
|
|
20230825,111300,60263190,3590,3590,3590,3590,0
|
|
20230825,111200,60263190,3590,3590,3590,3590,0
|
|
20230825,111100,60263190,3590,3590,3590,3590,0
|
|
20230825,111000,60263190,3590,3590,3590,3590,0
|
|
20230825,110900,60263190,3590,3590,3590,3590,0
|
|
20230825,110800,60263190,3590,3590,3590,3590,1
|
|
20230825,110700,60259600,3580,3580,3580,3580,0
|
|
20230825,110600,60259600,3580,3580,3580,3580,0
|
|
20230825,110500,60259600,3580,3580,3580,3580,647
|
|
20230825,110400,57943340,3580,3580,3580,3580,0
|
|
20230825,110300,57943340,3580,3580,3580,3580,100
|
|
20230825,110200,57585340,3580,3580,3580,3580,0
|
|
20230825,110100,57585340,3580,3580,3580,3580,0
|
|
20230825,110000,57585340,3580,3570,3580,3570,31
|
|
20230825,105900,57474550,3580,3580,3580,3580,0
|
|
20230825,105800,57474550,3580,3580,3580,3580,0
|
|
20230825,105700,57474550,3580,3580,3580,3580,0
|
|
20230825,105600,57474550,3580,3580,3580,3580,0
|
|
20230825,105500,57474550,3580,3580,3580,3580,1
|
|
20230825,105400,57470970,3575,3575,3575,3575,0
|
|
20230825,105300,57470970,3575,3575,3575,3575,0
|
|
20230825,105200,57470970,3575,3575,3575,3575,0
|
|
20230825,105100,57470970,3575,3575,3575,3575,0
|
|
20230825,105000,57470970,3575,3575,3575,3575,188
|
|
20230825,104900,56798870,3575,3575,3575,3575,0
|
|
20230825,104800,56798870,3575,3575,3575,3575,0
|
|
20230825,104700,56798870,3575,3575,3575,3575,7
|
|
20230825,104600,56773845,3575,3575,3575,3575,0
|
|
20230825,104500,56773845,3575,3575,3575,3575,0
|
|
20230825,104400,56773845,3575,3575,3575,3575,105
|
|
20230825,104300,56398470,3575,3575,3575,3575,0
|
|
20230825,104200,56398470,3575,3575,3575,3575,0
|
|
20230825,104100,56398470,3575,3575,3575,3575,1
|
|
20230825,104000,56394895,3575,3575,3575,3575,0
|
|
20230825,103900,56394895,3575,3575,3575,3575,0
|
|
20230825,103800,56394895,3575,3575,3575,3575,32
|
|
20230825,103700,56280495,3575,3575,3575,3575,5
|
|
20230825,103600,56262620,3575,3575,3575,3575,131
|
|
20230825,103500,55794295,3580,3580,3580,3580,0
|
|
20230825,103400,55794295,3580,3580,3580,3580,0
|
|
20230825,103300,55794295,3580,3580,3580,3580,300
|
|
20230825,103200,54720295,3580,3580,3580,3580,500
|
|
20230825,103100,52930295,3580,3580,3580,3580,0
|
|
20230825,103000,52930295,3580,3580,3580,3580,1
|
|
20230825,102900,52926715,3580,3580,3580,3580,0
|
|
20230825,102800,52926715,3580,3580,3580,3580,0
|
|
20230825,102700,52926715,3580,3580,3580,3580,1
|
|
20230825,102600,52923135,3580,3580,3580,3580,0
|
|
20230825,102500,52923135,3580,3580,3580,3580,0
|
|
20230825,102400,52923135,3580,3580,3580,3580,0
|
|
20230825,102300,52923135,3580,3580,3580,3580,5
|
|
20230825,102200,52905235,3570,3570,3570,3570,6
|
|
20230825,102100,52883815,3580,3580,3580,3580,0
|
|
20230825,102000,52883815,3580,3580,3580,3580,0
|
|
20230825,101900,52883815,3580,3580,3580,3580,0
|
|
20230825,101800,52883815,3580,3580,3580,3580,0
|
|
20230825,101700,52883815,3580,3580,3580,3580,0
|
|
20230825,101600,52883815,3580,3580,3580,3580,0
|
|
20230825,101500,52883815,3580,3580,3580,3580,0
|
|
20230825,101400,52883815,3580,3580,3580,3580,0
|
|
20230825,101300,52883815,3580,3580,3580,3580,8
|
|
20230825,101200,52855175,3570,3570,3570,3570,0
|
|
20230825,101100,52855175,3570,3570,3570,3570,0
|
|
20230825,101000,52855175,3570,3570,3570,3570,0
|
|
20230825,100900,52855175,3570,3570,3570,3570,0
|
|
20230825,100800,52855175,3570,3570,3570,3570,0
|
|
20230825,100700,52855175,3570,3570,3570,3570,0
|
|
20230825,100600,52855175,3570,3570,3570,3570,0
|
|
20230825,100500,52855175,3570,3570,3570,3570,0
|
|
20230825,100400,52855175,3570,3570,3570,3570,0
|
|
20230825,100300,52855175,3570,3570,3570,3570,0
|
|
20230825,100200,52855175,3570,3570,3570,3570,0
|
|
20230825,100100,52855175,3570,3570,3570,3570,0
|
|
20230825,100000,52855175,3570,3570,3570,3570,100
|
|
20230825,095900,52498175,3570,3570,3570,3570,2
|
|
20230825,095800,52491035,3575,3575,3575,3575,20
|
|
20230825,095700,52419535,3580,3580,3580,3580,2
|
|
20230825,095600,52412375,3575,3575,3575,3575,135
|
|
20230825,095500,51929750,3580,3580,3580,3580,0
|
|
20230825,095400,51929750,3580,3580,3580,3580,295
|
|
20230825,095300,50873650,3595,3590,3595,3590,9
|
|
20230825,095200,50841320,3595,3595,3595,3580,11
|
|
20230825,095100,50801835,3595,3595,3595,3595,19
|
|
20230825,095000,50733530,3580,3595,3595,3580,80
|
|
20230825,094900,50446080,3595,3595,3595,3595,4
|
|
20230825,094800,50431700,3595,3595,3595,3595,4
|
|
20230825,094700,50417320,3595,3595,3595,3595,1574
|
|
20230825,094600,44758790,3595,3595,3595,3595,3
|
|
20230825,094500,44748005,3595,3595,3595,3595,4
|
|
20230825,094400,44733625,3595,3595,3595,3595,3
|
|
20230825,094300,44722840,3595,3595,3595,3595,0
|
|
20230825,094200,44722840,3595,3595,3595,3595,0
|
|
20230825,094100,44722840,3595,3595,3595,3595,0
|
|
20230825,094000,44722840,3595,3595,3595,3595,0
|
|
20230825,093900,44722840,3595,3595,3595,3595,443
|
|
20230825,093800,43130255,3600,3600,3600,3600,240
|
|
20230825,093700,42266255,3600,3600,3600,3600,0
|
|
20230825,093600,42266255,3600,3600,3600,3595,282
|
|
20230825,093500,41251060,3600,3595,3600,3595,1179
|
|
20230825,093400,37011145,3595,3590,3595,3590,1010
|
|
20230825,093300,33385195,3590,3590,3590,3590,0
|
|
20230825,093200,33385195,3590,3590,3590,3590,148
|
|
20230825,093100,32853875,3565,3565,3565,3565,738
|
|
20230825,093000,30222905,3565,3570,3570,3565,479
|
|
20230825,092900,28513535,3575,3580,3580,3575,40
|
|
20230825,092800,28370510,3590,3590,3590,3590,146
|
|
20230825,092700,27846370,3590,3590,3590,3590,0
|
|
20230825,092600,27846370,3590,3590,3590,3590,10
|
|
20230825,092500,27810470,3575,3590,3590,3575,27
|
|
20230825,092400,27713690,3590,3590,3590,3590,0
|
|
20230825,092300,27713690,3590,3590,3590,3590,0
|
|
20230825,092200,27713690,3590,3585,3590,3585,500
|
|
20230825,092100,25920250,3590,3590,3590,3590,0
|
|
20230825,092000,25920250,3590,3590,3590,3590,0
|
|
20230825,091900,25920250,3590,3590,3590,3590,5
|
|
20230825,091800,25902300,3570,3570,3570,3570,0
|
|
20230825,091700,25902300,3570,3570,3570,3570,4
|
|
20230825,091600,25888020,3590,3590,3590,3590,9
|
|
20230825,091500,25855710,3565,3565,3565,3565,0
|
|
20230825,091400,25855710,3565,3570,3570,3565,273
|
|
20230825,091300,24881680,3590,3585,3590,3585,562
|
|
20230825,091200,22864105,3590,3590,3590,3590,0
|
|
20230825,091100,22864105,3590,3585,3590,3585,23
|
|
20230825,091000,22781540,3590,3585,3590,3585,9
|
|
20230825,090900,22749270,3570,3570,3570,3570,23
|
|
20230825,090800,22667160,3570,3570,3570,3570,229
|
|
20230825,090700,21849630,3590,3580,3590,3580,106
|
|
20230825,090600,21469200,3570,3570,3570,3570,0
|
|
20230825,090500,21469200,3570,3570,3570,3570,537
|
|
20230825,090400,19552110,3565,3565,3565,3565,251
|
|
20230825,090300,18657295,3565,3595,3595,3565,904
|
|
20230825,090200,15425150,3600,3600,3600,3600,0
|
|
20230825,090100,15425150,3600,3605,3605,3600,78
|
|
20230825,090000,15144315,3600,3600,3600,3585,4207
|