646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,194300,101531740,5730,5730,5730,5730,357
|
|
20230825,194200,101531740,5730,5730,5730,5730,0
|
|
20230825,194100,101531740,5730,5730,5730,5730,0
|
|
20230825,194000,101531740,5730,5730,5730,5730,0
|
|
20230825,193900,101531740,5730,5730,5730,5730,0
|
|
20230825,193800,101531740,5730,5730,5730,5730,0
|
|
20230825,193700,101531740,5730,5730,5730,5730,0
|
|
20230825,193600,101531740,5730,5730,5730,5730,0
|
|
20230825,193500,101531740,5730,5730,5730,5730,0
|
|
20230825,193400,101531740,5730,5730,5730,5730,0
|
|
20230825,193300,101531740,5730,5730,5730,5730,0
|
|
20230825,193200,101531740,5730,5730,5730,5730,0
|
|
20230825,193100,101531740,5730,5730,5730,5730,0
|
|
20230825,193000,101531740,5730,5730,5730,5730,0
|
|
20230825,192900,101531740,5730,5730,5730,5730,0
|
|
20230825,192800,101531740,5730,5730,5730,5730,0
|
|
20230825,192700,101531740,5730,5730,5730,5730,0
|
|
20230825,192600,101531740,5730,5730,5730,5730,0
|
|
20230825,192500,101531740,5730,5730,5730,5730,0
|
|
20230825,192400,101531740,5730,5730,5730,5730,0
|
|
20230825,192300,101531740,5730,5730,5730,5730,0
|
|
20230825,192200,101531740,5730,5730,5730,5730,0
|
|
20230825,192100,101531740,5730,5730,5730,5730,0
|
|
20230825,192000,101531740,5730,5730,5730,5730,0
|
|
20230825,191900,101531740,5730,5730,5730,5730,0
|
|
20230825,191800,101531740,5730,5730,5730,5730,0
|
|
20230825,191700,101531740,5730,5730,5730,5730,0
|
|
20230825,191600,101531740,5730,5730,5730,5730,0
|
|
20230825,191500,101531740,5730,5730,5730,5730,0
|
|
20230825,191400,101531740,5730,5730,5730,5730,0
|
|
20230825,191300,101531740,5730,5730,5730,5730,357
|
|
20230825,191200,101531740,5730,5730,5730,5730,0
|
|
20230825,191100,101531740,5730,5730,5730,5730,0
|
|
20230825,191000,101531740,5730,5730,5730,5730,0
|
|
20230825,190900,101531740,5730,5730,5730,5730,0
|
|
20230825,190800,101531740,5730,5730,5730,5730,0
|
|
20230825,190700,101531740,5730,5730,5730,5730,0
|
|
20230825,190600,101531740,5730,5730,5730,5730,0
|
|
20230825,190500,101531740,5730,5730,5730,5730,0
|
|
20230825,190400,101531740,5730,5730,5730,5730,0
|
|
20230825,190300,101531740,5730,5730,5730,5730,0
|
|
20230825,190200,101531740,5730,5730,5730,5730,0
|
|
20230825,190100,101531740,5730,5730,5730,5730,0
|
|
20230825,190000,101531740,5730,5730,5730,5730,0
|
|
20230825,185900,101531740,5730,5730,5730,5730,0
|
|
20230825,185800,101531740,5730,5730,5730,5730,0
|
|
20230825,185700,101531740,5730,5730,5730,5730,0
|
|
20230825,185600,101531740,5730,5730,5730,5730,0
|
|
20230825,185500,101531740,5730,5730,5730,5730,0
|
|
20230825,185400,101531740,5730,5730,5730,5730,0
|
|
20230825,185300,101531740,5730,5730,5730,5730,0
|
|
20230825,185200,101531740,5730,5730,5730,5730,0
|
|
20230825,185100,101531740,5730,5730,5730,5730,0
|
|
20230825,185000,101531740,5730,5730,5730,5730,0
|
|
20230825,184900,101531740,5730,5730,5730,5730,0
|
|
20230825,184800,101531740,5730,5730,5730,5730,0
|
|
20230825,184700,101531740,5730,5730,5730,5730,0
|
|
20230825,184600,101531740,5730,5730,5730,5730,0
|
|
20230825,184500,101531740,5730,5730,5730,5730,0
|
|
20230825,184400,101531740,5730,5730,5730,5730,0
|
|
20230825,184300,101531740,5730,5730,5730,5730,357
|
|
20230825,184200,101531740,5730,5730,5730,5730,0
|
|
20230825,184100,101531740,5730,5730,5730,5730,0
|
|
20230825,184000,101531740,5730,5730,5730,5730,0
|
|
20230825,183900,101531740,5730,5730,5730,5730,0
|
|
20230825,183800,101531740,5730,5730,5730,5730,0
|
|
20230825,183700,101531740,5730,5730,5730,5730,0
|
|
20230825,183600,101531740,5730,5730,5730,5730,0
|
|
20230825,183500,101531740,5730,5730,5730,5730,0
|
|
20230825,183400,101531740,5730,5730,5730,5730,0
|
|
20230825,183300,101531740,5730,5730,5730,5730,0
|
|
20230825,183200,101531740,5730,5730,5730,5730,0
|
|
20230825,183100,101531740,5730,5730,5730,5730,0
|
|
20230825,183000,101531740,5730,5730,5730,5730,0
|
|
20230825,182900,101531740,5730,5730,5730,5730,0
|
|
20230825,182800,101531740,5730,5730,5730,5730,0
|
|
20230825,182700,101531740,5730,5730,5730,5730,0
|
|
20230825,182600,101531740,5730,5730,5730,5730,0
|
|
20230825,182500,101531740,5730,5730,5730,5730,0
|
|
20230825,182400,101531740,5730,5730,5730,5730,0
|
|
20230825,182300,101531740,5730,5730,5730,5730,0
|
|
20230825,182200,101531740,5730,5730,5730,5730,0
|
|
20230825,182100,101531740,5730,5730,5730,5730,0
|
|
20230825,182000,101531740,5730,5730,5730,5730,0
|
|
20230825,181900,101531740,5730,5730,5730,5730,0
|
|
20230825,181800,101531740,5730,5730,5730,5730,0
|
|
20230825,181700,101531740,5730,5730,5730,5730,0
|
|
20230825,181600,101531740,5730,5730,5730,5730,0
|
|
20230825,181500,101531740,5730,5730,5730,5730,0
|
|
20230825,181400,101531740,5730,5730,5730,5730,0
|
|
20230825,181300,101531740,5730,5730,5730,5730,357
|
|
20230825,181200,101531740,5730,5730,5730,5730,0
|
|
20230825,181100,101531740,5730,5730,5730,5730,0
|
|
20230825,181000,101531740,5730,5730,5730,5730,0
|
|
20230825,180900,101531740,5730,5730,5730,5730,0
|
|
20230825,180800,101531740,5730,5730,5730,5730,0
|
|
20230825,180700,101531740,5730,5730,5730,5730,0
|
|
20230825,180600,101531740,5730,5730,5730,5730,0
|
|
20230825,180500,101531740,5730,5730,5730,5730,0
|
|
20230825,180400,101531740,5730,5730,5730,5730,0
|
|
20230825,180300,101531740,5730,5730,5730,5730,0
|
|
20230825,180200,101531740,5730,5730,5730,5730,0
|
|
20230825,180100,101531740,5730,5730,5730,5730,0
|
|
20230825,180000,101531740,5730,5730,5730,5730,0
|
|
20230825,175900,101531740,5730,5730,5730,5730,0
|
|
20230825,175800,101531740,5730,5730,5730,5730,0
|
|
20230825,175700,101531740,5730,5730,5730,5730,0
|
|
20230825,175600,101531740,5730,5730,5730,5730,0
|
|
20230825,175500,101531740,5730,5730,5730,5730,0
|
|
20230825,175400,101531740,5730,5730,5730,5730,0
|
|
20230825,175300,101531740,5730,5730,5730,5730,0
|
|
20230825,175200,101531740,5730,5730,5730,5730,0
|
|
20230825,175100,101531740,5730,5730,5730,5730,0
|
|
20230825,175000,101531740,5730,5730,5730,5730,0
|
|
20230825,174900,101531740,5730,5730,5730,5730,0
|
|
20230825,174800,101531740,5730,5730,5730,5730,0
|
|
20230825,174700,101531740,5730,5730,5730,5730,0
|
|
20230825,174600,101531740,5730,5730,5730,5730,0
|
|
20230825,174500,101531740,5730,5730,5730,5730,0
|
|
20230825,174400,101531740,5730,5730,5730,5730,0
|
|
20230825,174300,101531740,5730,5730,5730,5730,357
|
|
20230825,174200,101531740,5730,5730,5730,5730,0
|
|
20230825,174100,101531740,5730,5730,5730,5730,0
|
|
20230825,174000,101531740,5730,5730,5730,5730,0
|
|
20230825,173900,101531740,5730,5730,5730,5730,0
|
|
20230825,173800,101531740,5730,5730,5730,5730,0
|
|
20230825,173700,101531740,5730,5730,5730,5730,0
|
|
20230825,173600,101531740,5730,5730,5730,5730,0
|
|
20230825,173500,101531740,5730,5730,5730,5730,0
|
|
20230825,173400,101531740,5730,5730,5730,5730,0
|
|
20230825,173300,101531740,5730,5730,5730,5730,0
|
|
20230825,173200,101531740,5730,5730,5730,5730,0
|
|
20230825,173100,101531740,5730,5730,5730,5730,0
|
|
20230825,173000,101531740,5730,5730,5730,5730,0
|
|
20230825,172900,101531740,5730,5730,5730,5730,0
|
|
20230825,172800,101531740,5730,5730,5730,5730,0
|
|
20230825,172700,101531740,5730,5730,5730,5730,0
|
|
20230825,172600,101531740,5730,5730,5730,5730,0
|
|
20230825,172500,101531740,5730,5730,5730,5730,0
|
|
20230825,172400,101531740,5730,5730,5730,5730,0
|
|
20230825,172300,101531740,5730,5730,5730,5730,0
|
|
20230825,172200,101531740,5730,5730,5730,5730,0
|
|
20230825,172100,101531740,5730,5730,5730,5730,0
|
|
20230825,172000,101531740,5730,5730,5730,5730,0
|
|
20230825,171900,101531740,5730,5730,5730,5730,0
|
|
20230825,171800,101531740,5730,5730,5730,5730,0
|
|
20230825,171700,101531740,5730,5730,5730,5730,0
|
|
20230825,171600,101531740,5730,5730,5730,5730,0
|
|
20230825,171500,101531740,5730,5730,5730,5730,0
|
|
20230825,171400,101531740,5730,5730,5730,5730,0
|
|
20230825,171300,101531740,5730,5730,5730,5730,357
|
|
20230825,171200,101531740,5730,5730,5730,5730,0
|
|
20230825,171100,101531740,5730,5730,5730,5730,0
|
|
20230825,171000,101531740,5730,5730,5730,5730,0
|
|
20230825,170900,101531740,5730,5730,5730,5730,0
|
|
20230825,170800,101531740,5730,5730,5730,5730,0
|
|
20230825,170700,101531740,5730,5730,5730,5730,0
|
|
20230825,170600,101531740,5730,5730,5730,5730,0
|
|
20230825,170500,101531740,5730,5730,5730,5730,0
|
|
20230825,170400,101531740,5730,5730,5730,5730,0
|
|
20230825,170300,101531740,5730,5730,5730,5730,0
|
|
20230825,170200,101531740,5730,5730,5730,5730,0
|
|
20230825,170100,101531740,5730,5730,5730,5730,0
|
|
20230825,170000,101531740,5730,5730,5730,5730,0
|
|
20230825,165900,101531740,5730,5730,5730,5730,0
|
|
20230825,165800,101531740,5730,5730,5730,5730,0
|
|
20230825,165700,101531740,5730,5730,5730,5730,0
|
|
20230825,165600,101531740,5730,5730,5730,5730,0
|
|
20230825,165500,101531740,5730,5730,5730,5730,0
|
|
20230825,165400,101531740,5730,5730,5730,5730,0
|
|
20230825,165300,101531740,5730,5730,5730,5730,0
|
|
20230825,165200,101531740,5730,5730,5730,5730,0
|
|
20230825,165100,101531740,5730,5730,5730,5730,0
|
|
20230825,165000,101531740,5730,5730,5730,5730,0
|
|
20230825,164900,101531740,5730,5730,5730,5730,0
|
|
20230825,164800,101531740,5730,5730,5730,5730,0
|
|
20230825,164700,101531740,5730,5730,5730,5730,0
|
|
20230825,164600,101531740,5730,5730,5730,5730,0
|
|
20230825,164500,101531740,5730,5730,5730,5730,0
|
|
20230825,164400,101531740,5730,5730,5730,5730,0
|
|
20230825,164300,101531740,5730,5730,5730,5730,357
|
|
20230825,164200,101531740,5730,5730,5730,5730,0
|
|
20230825,164100,101531740,5730,5730,5730,5730,0
|
|
20230825,164000,101531740,5730,5730,5730,5730,0
|
|
20230825,163900,101531740,5730,5730,5730,5730,0
|
|
20230825,163800,101531740,5730,5730,5730,5730,0
|
|
20230825,163700,101531740,5730,5730,5730,5730,0
|
|
20230825,163600,101531740,5730,5730,5730,5730,0
|
|
20230825,163500,101531740,5730,5730,5730,5730,0
|
|
20230825,163400,101531740,5730,5730,5730,5730,0
|
|
20230825,163300,101531740,5730,5730,5730,5730,0
|
|
20230825,163200,101531740,5730,5730,5730,5730,0
|
|
20230825,163100,101531740,5730,5730,5730,5730,0
|
|
20230825,163000,101531740,5730,5730,5730,5730,0
|
|
20230825,162900,101531740,5730,5730,5730,5730,0
|
|
20230825,162800,101531740,5730,5730,5730,5730,0
|
|
20230825,162700,101531740,5730,5730,5730,5730,0
|
|
20230825,162600,101531740,5730,5730,5730,5730,0
|
|
20230825,162500,101531740,5730,5730,5730,5730,0
|
|
20230825,162400,101531740,5730,5730,5730,5730,0
|
|
20230825,162300,101531740,5730,5730,5730,5730,0
|
|
20230825,162200,101531740,5730,5730,5730,5730,0
|
|
20230825,162100,101531740,5730,5730,5730,5730,0
|
|
20230825,162000,101531740,5730,5730,5730,5730,0
|
|
20230825,161900,101531740,5730,5730,5730,5730,0
|
|
20230825,161800,101531740,5730,5730,5730,5730,0
|
|
20230825,161700,101531740,5730,5730,5730,5730,0
|
|
20230825,161600,101531740,5730,5730,5730,5730,0
|
|
20230825,161500,101531740,5730,5730,5730,5730,0
|
|
20230825,161400,101531740,5730,5730,5730,5730,0
|
|
20230825,161300,101531740,5730,5730,5730,5730,357
|
|
20230825,161200,101531740,5730,5730,5730,5730,0
|
|
20230825,161100,101531740,5730,5730,5730,5730,0
|
|
20230825,161000,101531740,5730,5730,5730,5730,0
|
|
20230825,160900,101531740,5730,5730,5730,5730,0
|
|
20230825,160800,101531740,5730,5730,5730,5730,0
|
|
20230825,160700,101531740,5730,5730,5730,5730,0
|
|
20230825,160600,101531740,5730,5730,5730,5730,0
|
|
20230825,160500,101531740,5730,5730,5730,5730,0
|
|
20230825,160400,101531740,5730,5730,5730,5730,0
|
|
20230825,160300,101531740,5730,5730,5730,5730,0
|
|
20230825,160200,101531740,5730,5730,5730,5730,0
|
|
20230825,160100,101531740,5730,5730,5730,5730,0
|
|
20230825,160000,101531740,5730,5730,5730,5730,0
|
|
20230825,155900,101531740,5730,5730,5730,5730,0
|
|
20230825,155800,101531740,5730,5730,5730,5730,0
|
|
20230825,155700,101531740,5730,5730,5730,5730,0
|
|
20230825,155600,101531740,5730,5730,5730,5730,0
|
|
20230825,155500,101531740,5730,5730,5730,5730,0
|
|
20230825,155400,101531740,5730,5730,5730,5730,0
|
|
20230825,155300,101531740,5730,5730,5730,5730,0
|
|
20230825,155200,101531740,5730,5730,5730,5730,0
|
|
20230825,155100,101531740,5730,5730,5730,5730,0
|
|
20230825,155000,101531740,5730,5730,5730,5730,0
|
|
20230825,154900,101531740,5730,5730,5730,5730,0
|
|
20230825,154800,101531740,5730,5730,5730,5730,0
|
|
20230825,154700,101531740,5730,5730,5730,5730,0
|
|
20230825,154600,101531740,5730,5730,5730,5730,0
|
|
20230825,154500,101531740,5730,5730,5730,5730,0
|
|
20230825,154400,101531740,5730,5730,5730,5730,0
|
|
20230825,154300,101531740,5730,5730,5730,5730,357
|
|
20230825,154200,101531740,5730,5730,5730,5730,0
|
|
20230825,154100,101531740,5730,5730,5730,5730,0
|
|
20230825,154000,101531740,5730,5730,5730,5730,0
|
|
20230825,153900,101531740,5730,5730,5730,5730,0
|
|
20230825,153800,101531740,5730,5730,5730,5730,0
|
|
20230825,153700,101531740,5730,5730,5730,5730,0
|
|
20230825,153600,101531740,5730,5730,5730,5730,0
|
|
20230825,153500,101531740,5730,5730,5730,5730,0
|
|
20230825,153400,101531740,5730,5730,5730,5730,0
|
|
20230825,153300,101531740,5730,5730,5730,5730,0
|
|
20230825,153200,101531740,5730,5730,5730,5730,0
|
|
20230825,153100,101531740,5730,5730,5730,5730,0
|
|
20230825,153000,101531740,5730,5730,5730,5730,357
|
|
20230825,152900,99486130,5720,5720,5720,5720,0
|
|
20230825,152800,99486130,5720,5720,5720,5720,0
|
|
20230825,152700,99486130,5720,5720,5720,5720,0
|
|
20230825,152600,99486130,5720,5720,5720,5720,0
|
|
20230825,152500,99486130,5720,5720,5720,5720,0
|
|
20230825,152400,99486130,5720,5720,5720,5720,0
|
|
20230825,152300,99486130,5720,5720,5720,5720,0
|
|
20230825,152200,99486130,5720,5720,5720,5720,0
|
|
20230825,152100,99486130,5720,5720,5720,5720,0
|
|
20230825,152000,99486130,5720,5720,5720,5720,0
|
|
20230825,151900,99486130,5720,5720,5720,5690,1103
|
|
20230825,151800,93178140,5720,5720,5720,5720,1
|
|
20230825,151700,93172420,5710,5700,5710,5700,20
|
|
20230825,151600,93058320,5700,5700,5700,5700,0
|
|
20230825,151500,93058320,5700,5700,5700,5700,287
|
|
20230825,151400,91422420,5720,5720,5720,5720,18
|
|
20230825,151300,91319460,5720,5720,5720,5720,100
|
|
20230825,151200,90747460,5720,5720,5720,5720,0
|
|
20230825,151100,90747460,5720,5720,5720,5720,0
|
|
20230825,151000,90747460,5720,5720,5720,5720,0
|
|
20230825,150900,90747460,5720,5700,5720,5700,5
|
|
20230825,150800,90718940,5700,5700,5700,5700,4
|
|
20230825,150700,90696140,5700,5700,5700,5700,5
|
|
20230825,150600,90667640,5700,5700,5700,5700,37
|
|
20230825,150500,90456740,5700,5700,5700,5700,1
|
|
20230825,150400,90451040,5680,5680,5680,5680,0
|
|
20230825,150300,90451040,5680,5680,5680,5680,0
|
|
20230825,150200,90451040,5680,5680,5680,5680,0
|
|
20230825,150100,90451040,5680,5680,5680,5680,83
|
|
20230825,150000,89979600,5710,5710,5710,5710,0
|
|
20230825,145900,89979600,5710,5710,5710,5710,0
|
|
20230825,145800,89979600,5710,5710,5710,5710,0
|
|
20230825,145700,89979600,5710,5710,5710,5710,0
|
|
20230825,145600,89979600,5710,5710,5710,5710,0
|
|
20230825,145500,89979600,5710,5710,5710,5710,0
|
|
20230825,145400,89979600,5710,5710,5710,5710,0
|
|
20230825,145300,89979600,5710,5710,5710,5710,0
|
|
20230825,145200,89979600,5710,5710,5710,5710,0
|
|
20230825,145100,89979600,5710,5710,5710,5710,1
|
|
20230825,145000,89973890,5710,5710,5710,5710,0
|
|
20230825,144900,89973890,5710,5710,5710,5710,0
|
|
20230825,144800,89973890,5710,5710,5710,5710,10
|
|
20230825,144700,89916790,5720,5720,5720,5720,0
|
|
20230825,144600,89916790,5720,5720,5720,5720,0
|
|
20230825,144500,89916790,5720,5720,5720,5720,0
|
|
20230825,144400,89916790,5720,5720,5720,5720,0
|
|
20230825,144300,89916790,5720,5720,5720,5720,0
|
|
20230825,144200,89916790,5720,5720,5720,5720,0
|
|
20230825,144100,89916790,5720,5720,5720,5720,0
|
|
20230825,144000,89916790,5720,5720,5720,5720,0
|
|
20230825,143900,89916790,5720,5720,5720,5720,2
|
|
20230825,143800,89905350,5690,5690,5690,5690,120
|
|
20230825,143700,89222550,5690,5700,5700,5690,2095
|
|
20230825,143600,77300390,5730,5730,5730,5730,0
|
|
20230825,143500,77300390,5730,5730,5730,5730,0
|
|
20230825,143400,77300390,5730,5730,5730,5730,0
|
|
20230825,143300,77300390,5730,5730,5730,5730,0
|
|
20230825,143200,77300390,5730,5730,5730,5730,0
|
|
20230825,143100,77300390,5730,5730,5730,5730,0
|
|
20230825,143000,77300390,5730,5730,5730,5730,0
|
|
20230825,142900,77300390,5730,5730,5730,5730,0
|
|
20230825,142800,77300390,5730,5730,5730,5730,0
|
|
20230825,142700,77300390,5730,5730,5730,5730,0
|
|
20230825,142600,77300390,5730,5730,5730,5730,0
|
|
20230825,142500,77300390,5730,5730,5730,5730,0
|
|
20230825,142400,77300390,5730,5730,5730,5730,89
|
|
20230825,142300,76790420,5730,5730,5730,5730,120
|
|
20230825,142200,76102820,5730,5730,5730,5730,0
|
|
20230825,142100,76102820,5730,5730,5730,5730,0
|
|
20230825,142000,76102820,5730,5730,5730,5730,0
|
|
20230825,141900,76102820,5730,5730,5730,5730,0
|
|
20230825,141800,76102820,5730,5730,5730,5730,0
|
|
20230825,141700,76102820,5730,5730,5730,5730,0
|
|
20230825,141600,76102820,5730,5730,5730,5730,0
|
|
20230825,141500,76102820,5730,5730,5730,5730,0
|
|
20230825,141400,76102820,5730,5730,5730,5730,1
|
|
20230825,141300,76097090,5700,5710,5710,5700,1000
|
|
20230825,141200,70392000,5730,5730,5730,5730,0
|
|
20230825,141100,70392000,5730,5730,5730,5730,0
|
|
20230825,141000,70392000,5730,5730,5730,5730,35
|
|
20230825,140900,70191450,5730,5730,5730,5730,0
|
|
20230825,140800,70191450,5730,5730,5730,5730,0
|
|
20230825,140700,70191450,5730,5730,5730,5730,0
|
|
20230825,140600,70191450,5730,5730,5730,5730,0
|
|
20230825,140500,70191450,5730,5730,5730,5730,0
|
|
20230825,140400,70191450,5730,5730,5730,5730,0
|
|
20230825,140300,70191450,5730,5730,5730,5730,2
|
|
20230825,140200,70179990,5730,5730,5730,5730,0
|
|
20230825,140100,70179990,5730,5730,5730,5730,0
|
|
20230825,140000,70179990,5730,5730,5730,5730,0
|
|
20230825,135900,70179990,5730,5730,5730,5730,0
|
|
20230825,135800,70179990,5730,5730,5730,5730,0
|
|
20230825,135700,70179990,5730,5730,5730,5730,0
|
|
20230825,135600,70179990,5730,5730,5730,5730,0
|
|
20230825,135500,70179990,5730,5730,5730,5730,0
|
|
20230825,135400,70179990,5730,5730,5730,5730,0
|
|
20230825,135300,70179990,5730,5730,5730,5730,0
|
|
20230825,135200,70179990,5730,5730,5730,5730,0
|
|
20230825,135100,70179990,5730,5730,5730,5730,0
|
|
20230825,135000,70179990,5730,5730,5730,5730,0
|
|
20230825,134900,70179990,5730,5730,5730,5730,0
|
|
20230825,134800,70179990,5730,5730,5730,5730,0
|
|
20230825,134700,70179990,5730,5730,5730,5730,0
|
|
20230825,134600,70179990,5730,5730,5730,5730,0
|
|
20230825,134500,70179990,5730,5730,5730,5730,0
|
|
20230825,134400,70179990,5730,5730,5730,5730,0
|
|
20230825,134300,70179990,5730,5730,5730,5730,0
|
|
20230825,134200,70179990,5730,5730,5730,5730,0
|
|
20230825,134100,70179990,5730,5730,5730,5730,0
|
|
20230825,134000,70179990,5730,5730,5730,5730,0
|
|
20230825,133900,70179990,5730,5730,5730,5730,0
|
|
20230825,133800,70179990,5730,5730,5730,5730,0
|
|
20230825,133700,70179990,5730,5730,5730,5730,0
|
|
20230825,133600,70179990,5730,5730,5730,5730,0
|
|
20230825,133500,70179990,5730,5730,5730,5730,0
|
|
20230825,133400,70179990,5730,5730,5730,5730,0
|
|
20230825,133300,70179990,5730,5730,5730,5730,0
|
|
20230825,133200,70179990,5730,5730,5730,5730,0
|
|
20230825,133100,70179990,5730,5730,5730,5730,0
|
|
20230825,133000,70179990,5730,5730,5730,5730,0
|
|
20230825,132900,70179990,5730,5730,5730,5730,0
|
|
20230825,132800,70179990,5730,5730,5730,5730,0
|
|
20230825,132700,70179990,5730,5730,5730,5730,0
|
|
20230825,132600,70179990,5730,5730,5730,5730,0
|
|
20230825,132500,70179990,5730,5730,5730,5730,0
|
|
20230825,132400,70179990,5730,5730,5730,5730,0
|
|
20230825,132300,70179990,5730,5730,5730,5730,0
|
|
20230825,132200,70179990,5730,5730,5730,5730,0
|
|
20230825,132100,70179990,5730,5730,5730,5730,2
|
|
20230825,132000,70168530,5730,5730,5730,5730,0
|
|
20230825,131900,70168530,5730,5730,5730,5730,1
|
|
20230825,131800,70162800,5720,5720,5720,5720,188
|
|
20230825,131700,69087440,5720,5720,5720,5720,613
|
|
20230825,131600,65581080,5720,5720,5720,5720,0
|
|
20230825,131500,65581080,5720,5710,5720,5710,565
|
|
20230825,131400,62354920,5710,5710,5710,5710,677
|
|
20230825,131300,58489250,5710,5710,5710,5710,0
|
|
20230825,131200,58489250,5710,5710,5710,5710,0
|
|
20230825,131100,58489250,5710,5710,5710,5710,0
|
|
20230825,131000,58489250,5710,5710,5710,5710,0
|
|
20230825,130900,58489250,5710,5710,5710,5710,0
|
|
20230825,130800,58489250,5710,5710,5710,5710,0
|
|
20230825,130700,58489250,5710,5710,5710,5710,2
|
|
20230825,130600,58477830,5710,5710,5710,5710,0
|
|
20230825,130500,58477830,5710,5710,5710,5710,0
|
|
20230825,130400,58477830,5710,5710,5710,5710,0
|
|
20230825,130300,58477830,5710,5710,5710,5710,0
|
|
20230825,130200,58477830,5710,5710,5710,5710,0
|
|
20230825,130100,58477830,5710,5710,5710,5710,0
|
|
20230825,130000,58477830,5710,5710,5710,5710,0
|
|
20230825,125900,58477830,5710,5710,5710,5710,0
|
|
20230825,125800,58477830,5710,5710,5710,5710,0
|
|
20230825,125700,58477830,5710,5710,5710,5710,5
|
|
20230825,125600,58449280,5710,5710,5710,5710,0
|
|
20230825,125500,58449280,5710,5710,5710,5710,0
|
|
20230825,125400,58449280,5710,5710,5710,5710,0
|
|
20230825,125300,58449280,5710,5710,5710,5710,0
|
|
20230825,125200,58449280,5710,5710,5710,5710,5
|
|
20230825,125100,58420730,5710,5710,5710,5710,5
|
|
20230825,125000,58392180,5700,5700,5700,5700,189
|
|
20230825,124900,57314880,5700,5700,5700,5700,186
|
|
20230825,124800,56254680,5700,5700,5700,5700,1
|
|
20230825,124700,56248980,5700,5700,5700,5700,1
|
|
20230825,124600,56243280,5690,5690,5690,5690,95
|
|
20230825,124500,55702730,5700,5700,5700,5700,5
|
|
20230825,124400,55674230,5710,5710,5710,5710,1
|
|
20230825,124300,55668520,5710,5710,5710,5710,0
|
|
20230825,124200,55668520,5710,5710,5710,5710,0
|
|
20230825,124100,55668520,5710,5710,5710,5710,2
|
|
20230825,124000,55657100,5710,5710,5710,5710,2
|
|
20230825,123900,55645680,5730,5730,5730,5730,0
|
|
20230825,123800,55645680,5730,5730,5730,5730,0
|
|
20230825,123700,55645680,5730,5730,5730,5730,0
|
|
20230825,123600,55645680,5730,5730,5730,5730,1
|
|
20230825,123500,55639950,5690,5690,5690,5690,1146
|
|
20230825,123400,49119210,5690,5720,5720,5690,879
|
|
20230825,123300,44108890,5730,5730,5730,5730,100
|
|
20230825,123200,43535890,5740,5740,5740,5740,1
|
|
20230825,123100,43530150,5710,5710,5710,5710,0
|
|
20230825,123000,43530150,5710,5710,5710,5710,0
|
|
20230825,122900,43530150,5710,5710,5710,5710,0
|
|
20230825,122800,43530150,5710,5710,5710,5710,0
|
|
20230825,122700,43530150,5710,5710,5710,5710,0
|
|
20230825,122600,43530150,5710,5710,5710,5710,0
|
|
20230825,122500,43530150,5710,5710,5710,5710,0
|
|
20230825,122400,43530150,5710,5710,5710,5710,0
|
|
20230825,122300,43530150,5710,5710,5710,5710,25
|
|
20230825,122200,43387400,5740,5740,5740,5740,13
|
|
20230825,122100,43312780,5740,5740,5740,5740,0
|
|
20230825,122000,43312780,5740,5740,5740,5740,0
|
|
20230825,121900,43312780,5740,5740,5740,5740,0
|
|
20230825,121800,43312780,5740,5740,5740,5740,0
|
|
20230825,121700,43312780,5740,5740,5740,5740,0
|
|
20230825,121600,43312780,5740,5740,5740,5740,0
|
|
20230825,121500,43312780,5740,5740,5740,5740,0
|
|
20230825,121400,43312780,5740,5740,5740,5740,0
|
|
20230825,121300,43312780,5740,5740,5740,5740,0
|
|
20230825,121200,43312780,5740,5740,5740,5740,0
|
|
20230825,121100,43312780,5740,5740,5740,5740,0
|
|
20230825,121000,43312780,5740,5740,5740,5740,1
|
|
20230825,120900,43307040,5750,5720,5750,5710,1001
|
|
20230825,120800,37588590,5740,5740,5740,5740,1
|
|
20230825,120700,37582850,5740,5760,5760,5720,1022
|
|
20230825,120600,31729590,5800,5800,5800,5800,0
|
|
20230825,120500,31729590,5800,5800,5800,5800,0
|
|
20230825,120400,31729590,5800,5800,5800,5800,0
|
|
20230825,120300,31729590,5800,5800,5800,5800,0
|
|
20230825,120200,31729590,5800,5800,5800,5800,0
|
|
20230825,120100,31729590,5800,5800,5800,5800,0
|
|
20230825,120000,31729590,5800,5800,5800,5800,0
|
|
20230825,115900,31729590,5800,5800,5800,5800,0
|
|
20230825,115800,31729590,5800,5800,5800,5800,0
|
|
20230825,115700,31729590,5800,5800,5800,5800,0
|
|
20230825,115600,31729590,5800,5800,5800,5800,0
|
|
20230825,115500,31729590,5800,5800,5800,5800,0
|
|
20230825,115400,31729590,5800,5800,5800,5800,0
|
|
20230825,115300,31729590,5800,5800,5800,5800,0
|
|
20230825,115200,31729590,5800,5800,5800,5800,0
|
|
20230825,115100,31729590,5800,5800,5800,5800,0
|
|
20230825,115000,31729590,5800,5800,5800,5800,0
|
|
20230825,114900,31729590,5800,5800,5800,5800,0
|
|
20230825,114800,31729590,5800,5800,5800,5800,0
|
|
20230825,114700,31729590,5800,5800,5800,5800,0
|
|
20230825,114600,31729590,5800,5800,5800,5800,0
|
|
20230825,114500,31729590,5800,5800,5800,5800,0
|
|
20230825,114400,31729590,5800,5800,5800,5800,0
|
|
20230825,114300,31729590,5800,5800,5800,5800,0
|
|
20230825,114200,31729590,5800,5800,5800,5800,0
|
|
20230825,114100,31729590,5800,5800,5800,5800,0
|
|
20230825,114000,31729590,5800,5800,5800,5800,1
|
|
20230825,113900,31723790,5720,5780,5780,5720,1200
|
|
20230825,113800,24837200,5840,5840,5840,5840,0
|
|
20230825,113700,24837200,5840,5840,5840,5840,0
|
|
20230825,113600,24837200,5840,5840,5840,5840,0
|
|
20230825,113500,24837200,5840,5840,5840,5840,0
|
|
20230825,113400,24837200,5840,5840,5840,5840,0
|
|
20230825,113300,24837200,5840,5840,5840,5840,0
|
|
20230825,113200,24837200,5840,5840,5840,5840,0
|
|
20230825,113100,24837200,5840,5780,5840,5780,307
|
|
20230825,113000,23051380,5780,5780,5780,5780,0
|
|
20230825,112900,23051380,5780,5780,5780,5780,0
|
|
20230825,112800,23051380,5780,5780,5780,5780,0
|
|
20230825,112700,23051380,5780,5780,5780,5780,0
|
|
20230825,112600,23051380,5780,5780,5780,5780,0
|
|
20230825,112500,23051380,5780,5780,5780,5780,1
|
|
20230825,112400,23045600,5750,5750,5750,5750,0
|
|
20230825,112300,23045600,5750,5780,5780,5750,1228
|
|
20230825,112200,15977760,5820,5820,5820,5820,0
|
|
20230825,112100,15977760,5820,5820,5820,5820,0
|
|
20230825,112000,15977760,5820,5820,5820,5820,2
|
|
20230825,111900,15966120,5790,5790,5790,5790,0
|
|
20230825,111800,15966120,5790,5790,5790,5790,0
|
|
20230825,111700,15966120,5790,5790,5790,5790,0
|
|
20230825,111600,15966120,5790,5790,5790,5790,0
|
|
20230825,111500,15966120,5790,5790,5790,5790,0
|
|
20230825,111400,15966120,5790,5790,5790,5790,0
|
|
20230825,111300,15966120,5790,5790,5790,5790,0
|
|
20230825,111200,15966120,5790,5790,5790,5790,0
|
|
20230825,111100,15966120,5790,5790,5790,5790,0
|
|
20230825,111000,15966120,5790,5790,5790,5790,0
|
|
20230825,110900,15966120,5790,5790,5790,5790,0
|
|
20230825,110800,15966120,5790,5790,5790,5790,0
|
|
20230825,110700,15966120,5790,5790,5790,5790,0
|
|
20230825,110600,15966120,5790,5790,5790,5790,0
|
|
20230825,110500,15966120,5790,5790,5790,5790,0
|
|
20230825,110400,15966120,5790,5790,5790,5790,0
|
|
20230825,110300,15966120,5790,5790,5790,5790,0
|
|
20230825,110200,15966120,5790,5790,5790,5790,57
|
|
20230825,110100,15636090,5790,5790,5790,5790,0
|
|
20230825,110000,15636090,5790,5790,5790,5790,0
|
|
20230825,105900,15636090,5790,5790,5790,5790,0
|
|
20230825,105800,15636090,5790,5790,5790,5790,0
|
|
20230825,105700,15636090,5790,5790,5790,5790,0
|
|
20230825,105600,15636090,5790,5790,5790,5790,0
|
|
20230825,105500,15636090,5790,5790,5790,5790,30
|
|
20230825,105400,15462390,5790,5790,5790,5790,0
|
|
20230825,105300,15462390,5790,5790,5790,5790,0
|
|
20230825,105200,15462390,5790,5790,5790,5790,0
|
|
20230825,105100,15462390,5790,5790,5790,5790,0
|
|
20230825,105000,15462390,5790,5790,5790,5790,0
|
|
20230825,104900,15462390,5790,5790,5790,5790,10
|
|
20230825,104800,15404490,5790,5790,5790,5790,0
|
|
20230825,104700,15404490,5790,5790,5790,5790,0
|
|
20230825,104600,15404490,5790,5790,5790,5790,0
|
|
20230825,104500,15404490,5790,5790,5790,5790,1
|
|
20230825,104400,15398700,5780,5780,5780,5780,0
|
|
20230825,104300,15398700,5780,5780,5780,5780,0
|
|
20230825,104200,15398700,5780,5780,5780,5780,200
|
|
20230825,104100,14242700,5780,5780,5780,5780,0
|
|
20230825,104000,14242700,5780,5780,5780,5780,0
|
|
20230825,103900,14242700,5780,5780,5780,5780,0
|
|
20230825,103800,14242700,5780,5780,5780,5780,0
|
|
20230825,103700,14242700,5780,5780,5780,5780,0
|
|
20230825,103600,14242700,5780,5780,5780,5780,0
|
|
20230825,103500,14242700,5780,5770,5780,5770,3
|
|
20230825,103400,14225380,5740,5750,5750,5740,75
|
|
20230825,103300,13794570,5780,5780,5780,5780,0
|
|
20230825,103200,13794570,5780,5770,5780,5770,2
|
|
20230825,103100,13783020,5750,5750,5750,5750,52
|
|
20230825,103000,13484020,5780,5780,5780,5780,0
|
|
20230825,102900,13484020,5780,5780,5780,5780,0
|
|
20230825,102800,13484020,5780,5780,5780,5780,0
|
|
20230825,102700,13484020,5780,5780,5780,5780,0
|
|
20230825,102600,13484020,5780,5750,5780,5750,25
|
|
20230825,102500,13340210,5740,5740,5740,5740,0
|
|
20230825,102400,13340210,5740,5740,5740,5740,0
|
|
20230825,102300,13340210,5740,5750,5750,5740,30
|
|
20230825,102200,13167720,5780,5780,5780,5780,1
|
|
20230825,102100,13161940,5760,5760,5760,5760,4
|
|
20230825,102000,13138900,5760,5760,5760,5760,5
|
|
20230825,101900,13110100,5760,5760,5760,5760,18
|
|
20230825,101800,13006420,5750,5770,5770,5750,510
|
|
20230825,101700,10072150,5800,5800,5800,5800,0
|
|
20230825,101600,10072150,5800,5800,5800,5800,0
|
|
20230825,101500,10072150,5800,5800,5800,5800,0
|
|
20230825,101400,10072150,5800,5800,5800,5800,0
|
|
20230825,101300,10072150,5800,5800,5800,5800,0
|
|
20230825,101200,10072150,5800,5800,5800,5800,0
|
|
20230825,101100,10072150,5800,5800,5800,5800,0
|
|
20230825,101000,10072150,5800,5800,5800,5800,0
|
|
20230825,100900,10072150,5800,5800,5800,5800,0
|
|
20230825,100800,10072150,5800,5800,5800,5800,0
|
|
20230825,100700,10072150,5800,5800,5800,5800,0
|
|
20230825,100600,10072150,5800,5780,5800,5780,2
|
|
20230825,100500,10060570,5780,5780,5780,5780,5
|
|
20230825,100400,10031670,5780,5780,5780,5780,5
|
|
20230825,100300,10002770,5780,5780,5780,5780,5
|
|
20230825,100200,9973870,5780,5780,5780,5780,5
|
|
20230825,100100,9944970,5780,5780,5780,5780,172
|
|
20230825,100000,8950810,5800,5800,5800,5800,0
|
|
20230825,095900,8950810,5800,5800,5800,5800,0
|
|
20230825,095800,8950810,5800,5800,5800,5800,1
|
|
20230825,095700,8945010,5790,5790,5790,5790,0
|
|
20230825,095600,8945010,5790,5790,5790,5790,0
|
|
20230825,095500,8945010,5790,5790,5790,5790,0
|
|
20230825,095400,8945010,5790,5790,5790,5790,0
|
|
20230825,095300,8945010,5790,5790,5790,5790,0
|
|
20230825,095200,8945010,5790,5790,5790,5790,0
|
|
20230825,095100,8945010,5790,5790,5790,5790,0
|
|
20230825,095000,8945010,5790,5790,5790,5790,205
|
|
20230825,094900,7758060,5800,5800,5800,5800,5
|
|
20230825,094800,7729060,5790,5790,5790,5790,0
|
|
20230825,094700,7729060,5790,5790,5790,5790,0
|
|
20230825,094600,7729060,5790,5790,5790,5790,0
|
|
20230825,094500,7729060,5790,5790,5790,5790,20
|
|
20230825,094400,7613260,5810,5810,5810,5810,0
|
|
20230825,094300,7613260,5810,5810,5810,5810,0
|
|
20230825,094200,7613260,5810,5810,5810,5810,0
|
|
20230825,094100,7613260,5810,5810,5810,5810,0
|
|
20230825,094000,7613260,5810,5810,5810,5810,0
|
|
20230825,093900,7613260,5810,5810,5810,5810,0
|
|
20230825,093800,7613260,5810,5810,5810,5810,1
|
|
20230825,093700,7607450,5810,5810,5810,5810,0
|
|
20230825,093600,7607450,5810,5800,5810,5800,6
|
|
20230825,093500,7572620,5800,5800,5800,5800,0
|
|
20230825,093400,7572620,5800,5800,5800,5800,1
|
|
20230825,093300,7566820,5810,5810,5810,5810,3
|
|
20230825,093200,7549390,5800,5800,5810,5800,18
|
|
20230825,093100,7444890,5810,5800,5810,5800,13
|
|
20230825,093000,7369370,5780,5810,5810,5780,171
|
|
20230825,092900,6380960,5780,5790,5790,5780,23
|
|
20230825,092800,6247930,5820,5810,5820,5810,43
|
|
20230825,092700,5997730,5780,5780,5780,5780,0
|
|
20230825,092600,5997730,5780,5780,5780,5780,0
|
|
20230825,092500,5997730,5780,5780,5780,5780,170
|
|
20230825,092400,5015130,5820,5810,5820,5810,2
|
|
20230825,092300,5003500,5780,5780,5780,5780,0
|
|
20230825,092200,5003500,5780,5780,5780,5780,0
|
|
20230825,092100,5003500,5780,5780,5780,5780,30
|
|
20230825,092000,4830100,5820,5820,5820,5820,3
|
|
20230825,091900,4812640,5820,5820,5820,5820,1
|
|
20230825,091800,4806820,5780,5780,5780,5780,0
|
|
20230825,091700,4806820,5780,5780,5780,5780,3
|
|
20230825,091600,4789480,5780,5780,5780,5780,0
|
|
20230825,091500,4789480,5780,5780,5780,5780,0
|
|
20230825,091400,4789480,5780,5780,5780,5780,0
|
|
20230825,091300,4789480,5780,5780,5780,5780,0
|
|
20230825,091200,4789480,5780,5780,5780,5780,0
|
|
20230825,091100,4789480,5780,5780,5780,5780,0
|
|
20230825,091000,4789480,5780,5780,5780,5780,17
|
|
20230825,090900,4691220,5790,5790,5790,5790,0
|
|
20230825,090800,4691220,5790,5790,5790,5790,7
|
|
20230825,090700,4650690,5780,5800,5830,5770,401
|
|
20230825,090600,2326650,5780,5780,5780,5780,0
|
|
20230825,090500,2326650,5780,5780,5780,5780,1
|
|
20230825,090400,2320870,5770,5770,5770,5770,0
|
|
20230825,090300,2320870,5770,5770,5770,5770,0
|
|
20230825,090200,2320870,5770,5770,5770,5770,155
|
|
20230825,090100,1426520,5770,5770,5770,5770,0
|
|
20230825,090000,1426520,5770,5780,5780,5770,247
|