609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,190600,17690775,4485,4485,4485,4485,65
|
|
20230825,190500,17690775,4485,4485,4485,4485,0
|
|
20230825,190400,17690775,4485,4485,4485,4485,0
|
|
20230825,190300,17690775,4485,4485,4485,4485,0
|
|
20230825,190200,17690775,4485,4485,4485,4485,0
|
|
20230825,190100,17690775,4485,4485,4485,4485,0
|
|
20230825,190000,17690775,4485,4485,4485,4485,0
|
|
20230825,185900,17690775,4485,4485,4485,4485,0
|
|
20230825,185800,17690775,4485,4485,4485,4485,0
|
|
20230825,185700,17690775,4485,4485,4485,4485,0
|
|
20230825,185600,17690775,4485,4485,4485,4485,0
|
|
20230825,185500,17690775,4485,4485,4485,4485,0
|
|
20230825,185400,17690775,4485,4485,4485,4485,0
|
|
20230825,185300,17690775,4485,4485,4485,4485,0
|
|
20230825,185200,17690775,4485,4485,4485,4485,0
|
|
20230825,185100,17690775,4485,4485,4485,4485,0
|
|
20230825,185000,17690775,4485,4485,4485,4485,0
|
|
20230825,184900,17690775,4485,4485,4485,4485,0
|
|
20230825,184800,17690775,4485,4485,4485,4485,0
|
|
20230825,184700,17690775,4485,4485,4485,4485,0
|
|
20230825,184600,17690775,4485,4485,4485,4485,0
|
|
20230825,184500,17690775,4485,4485,4485,4485,0
|
|
20230825,184400,17690775,4485,4485,4485,4485,0
|
|
20230825,184300,17690775,4485,4485,4485,4485,0
|
|
20230825,184200,17690775,4485,4485,4485,4485,0
|
|
20230825,184100,17690775,4485,4485,4485,4485,0
|
|
20230825,184000,17690775,4485,4485,4485,4485,0
|
|
20230825,183900,17690775,4485,4485,4485,4485,0
|
|
20230825,183800,17690775,4485,4485,4485,4485,0
|
|
20230825,183700,17690775,4485,4485,4485,4485,0
|
|
20230825,183600,17690775,4485,4485,4485,4485,65
|
|
20230825,183500,17690775,4485,4485,4485,4485,0
|
|
20230825,183400,17690775,4485,4485,4485,4485,0
|
|
20230825,183300,17690775,4485,4485,4485,4485,0
|
|
20230825,183200,17690775,4485,4485,4485,4485,0
|
|
20230825,183100,17690775,4485,4485,4485,4485,0
|
|
20230825,183000,17690775,4485,4485,4485,4485,0
|
|
20230825,182900,17690775,4485,4485,4485,4485,0
|
|
20230825,182800,17690775,4485,4485,4485,4485,0
|
|
20230825,182700,17690775,4485,4485,4485,4485,0
|
|
20230825,182600,17690775,4485,4485,4485,4485,0
|
|
20230825,182500,17690775,4485,4485,4485,4485,0
|
|
20230825,182400,17690775,4485,4485,4485,4485,0
|
|
20230825,182300,17690775,4485,4485,4485,4485,0
|
|
20230825,182200,17690775,4485,4485,4485,4485,0
|
|
20230825,182100,17690775,4485,4485,4485,4485,0
|
|
20230825,182000,17690775,4485,4485,4485,4485,0
|
|
20230825,181900,17690775,4485,4485,4485,4485,0
|
|
20230825,181800,17690775,4485,4485,4485,4485,0
|
|
20230825,181700,17690775,4485,4485,4485,4485,0
|
|
20230825,181600,17690775,4485,4485,4485,4485,0
|
|
20230825,181500,17690775,4485,4485,4485,4485,0
|
|
20230825,181400,17690775,4485,4485,4485,4485,0
|
|
20230825,181300,17690775,4485,4485,4485,4485,0
|
|
20230825,181200,17690775,4485,4485,4485,4485,0
|
|
20230825,181100,17690775,4485,4485,4485,4485,0
|
|
20230825,181000,17690775,4485,4485,4485,4485,0
|
|
20230825,180900,17690775,4485,4485,4485,4485,0
|
|
20230825,180800,17690775,4485,4485,4485,4485,0
|
|
20230825,180700,17690775,4485,4485,4485,4485,0
|
|
20230825,180600,17690775,4485,4485,4485,4485,65
|
|
20230825,180500,17690775,4485,4485,4485,4485,0
|
|
20230825,180400,17690775,4485,4485,4485,4485,0
|
|
20230825,180300,17690775,4485,4485,4485,4485,0
|
|
20230825,180200,17690775,4485,4485,4485,4485,0
|
|
20230825,180100,17690775,4485,4485,4485,4485,0
|
|
20230825,180000,17690775,4485,4485,4485,4485,0
|
|
20230825,175900,17690775,4485,4485,4485,4485,0
|
|
20230825,175800,17690775,4485,4485,4485,4485,0
|
|
20230825,175700,17690775,4485,4485,4485,4485,0
|
|
20230825,175600,17690775,4485,4485,4485,4485,0
|
|
20230825,175500,17690775,4485,4485,4485,4485,0
|
|
20230825,175400,17690775,4485,4485,4485,4485,0
|
|
20230825,175300,17690775,4485,4485,4485,4485,0
|
|
20230825,175200,17690775,4485,4485,4485,4485,0
|
|
20230825,175100,17690775,4485,4485,4485,4485,0
|
|
20230825,175000,17690775,4485,4485,4485,4485,0
|
|
20230825,174900,17690775,4485,4485,4485,4485,0
|
|
20230825,174800,17690775,4485,4485,4485,4485,0
|
|
20230825,174700,17690775,4485,4485,4485,4485,0
|
|
20230825,174600,17690775,4485,4485,4485,4485,0
|
|
20230825,174500,17690775,4485,4485,4485,4485,0
|
|
20230825,174400,17690775,4485,4485,4485,4485,0
|
|
20230825,174300,17690775,4485,4485,4485,4485,0
|
|
20230825,174200,17690775,4485,4485,4485,4485,0
|
|
20230825,174100,17690775,4485,4485,4485,4485,0
|
|
20230825,174000,17690775,4485,4485,4485,4485,0
|
|
20230825,173900,17690775,4485,4485,4485,4485,0
|
|
20230825,173800,17690775,4485,4485,4485,4485,0
|
|
20230825,173700,17690775,4485,4485,4485,4485,0
|
|
20230825,173600,17690775,4485,4485,4485,4485,65
|
|
20230825,173500,17690775,4485,4485,4485,4485,0
|
|
20230825,173400,17690775,4485,4485,4485,4485,0
|
|
20230825,173300,17690775,4485,4485,4485,4485,0
|
|
20230825,173200,17690775,4485,4485,4485,4485,0
|
|
20230825,173100,17690775,4485,4485,4485,4485,0
|
|
20230825,173000,17690775,4485,4485,4485,4485,0
|
|
20230825,172900,17690775,4485,4485,4485,4485,0
|
|
20230825,172800,17690775,4485,4485,4485,4485,0
|
|
20230825,172700,17690775,4485,4485,4485,4485,0
|
|
20230825,172600,17690775,4485,4485,4485,4485,0
|
|
20230825,172500,17690775,4485,4485,4485,4485,0
|
|
20230825,172400,17690775,4485,4485,4485,4485,0
|
|
20230825,172300,17690775,4485,4485,4485,4485,0
|
|
20230825,172200,17690775,4485,4485,4485,4485,0
|
|
20230825,172100,17690775,4485,4485,4485,4485,0
|
|
20230825,172000,17690775,4485,4485,4485,4485,0
|
|
20230825,171900,17690775,4485,4485,4485,4485,0
|
|
20230825,171800,17690775,4485,4485,4485,4485,0
|
|
20230825,171700,17690775,4485,4485,4485,4485,0
|
|
20230825,171600,17690775,4485,4485,4485,4485,0
|
|
20230825,171500,17690775,4485,4485,4485,4485,0
|
|
20230825,171400,17690775,4485,4485,4485,4485,0
|
|
20230825,171300,17690775,4485,4485,4485,4485,0
|
|
20230825,171200,17690775,4485,4485,4485,4485,0
|
|
20230825,171100,17690775,4485,4485,4485,4485,0
|
|
20230825,171000,17690775,4485,4485,4485,4485,0
|
|
20230825,170900,17690775,4485,4485,4485,4485,0
|
|
20230825,170800,17690775,4485,4485,4485,4485,0
|
|
20230825,170700,17690775,4485,4485,4485,4485,0
|
|
20230825,170600,17690775,4485,4485,4485,4485,65
|
|
20230825,170500,17690775,4485,4485,4485,4485,0
|
|
20230825,170400,17690775,4485,4485,4485,4485,0
|
|
20230825,170300,17690775,4485,4485,4485,4485,0
|
|
20230825,170200,17690775,4485,4485,4485,4485,0
|
|
20230825,170100,17690775,4485,4485,4485,4485,0
|
|
20230825,170000,17690775,4485,4485,4485,4485,0
|
|
20230825,165900,17690775,4485,4485,4485,4485,0
|
|
20230825,165800,17690775,4485,4485,4485,4485,0
|
|
20230825,165700,17690775,4485,4485,4485,4485,0
|
|
20230825,165600,17690775,4485,4485,4485,4485,0
|
|
20230825,165500,17690775,4485,4485,4485,4485,0
|
|
20230825,165400,17690775,4485,4485,4485,4485,0
|
|
20230825,165300,17690775,4485,4485,4485,4485,0
|
|
20230825,165200,17690775,4485,4485,4485,4485,0
|
|
20230825,165100,17690775,4485,4485,4485,4485,0
|
|
20230825,165000,17690775,4485,4485,4485,4485,0
|
|
20230825,164900,17690775,4485,4485,4485,4485,0
|
|
20230825,164800,17690775,4485,4485,4485,4485,0
|
|
20230825,164700,17690775,4485,4485,4485,4485,0
|
|
20230825,164600,17690775,4485,4485,4485,4485,0
|
|
20230825,164500,17690775,4485,4485,4485,4485,0
|
|
20230825,164400,17690775,4485,4485,4485,4485,0
|
|
20230825,164300,17690775,4485,4485,4485,4485,0
|
|
20230825,164200,17690775,4485,4485,4485,4485,0
|
|
20230825,164100,17690775,4485,4485,4485,4485,0
|
|
20230825,164000,17690775,4485,4485,4485,4485,0
|
|
20230825,163900,17690775,4485,4485,4485,4485,0
|
|
20230825,163800,17690775,4485,4485,4485,4485,0
|
|
20230825,163700,17690775,4485,4485,4485,4485,0
|
|
20230825,163600,17690775,4485,4485,4485,4485,65
|
|
20230825,163500,17690775,4485,4485,4485,4485,0
|
|
20230825,163400,17690775,4485,4485,4485,4485,0
|
|
20230825,163300,17690775,4485,4485,4485,4485,0
|
|
20230825,163200,17690775,4485,4485,4485,4485,0
|
|
20230825,163100,17690775,4485,4485,4485,4485,0
|
|
20230825,163000,17690775,4485,4485,4485,4485,0
|
|
20230825,162900,17690775,4485,4485,4485,4485,0
|
|
20230825,162800,17690775,4485,4485,4485,4485,0
|
|
20230825,162700,17690775,4485,4485,4485,4485,0
|
|
20230825,162600,17690775,4485,4485,4485,4485,0
|
|
20230825,162500,17690775,4485,4485,4485,4485,0
|
|
20230825,162400,17690775,4485,4485,4485,4485,0
|
|
20230825,162300,17690775,4485,4485,4485,4485,0
|
|
20230825,162200,17690775,4485,4485,4485,4485,0
|
|
20230825,162100,17690775,4485,4485,4485,4485,0
|
|
20230825,162000,17690775,4485,4485,4485,4485,0
|
|
20230825,161900,17690775,4485,4485,4485,4485,0
|
|
20230825,161800,17690775,4485,4485,4485,4485,0
|
|
20230825,161700,17690775,4485,4485,4485,4485,0
|
|
20230825,161600,17690775,4485,4485,4485,4485,0
|
|
20230825,161500,17690775,4485,4485,4485,4485,0
|
|
20230825,161400,17690775,4485,4485,4485,4485,0
|
|
20230825,161300,17690775,4485,4485,4485,4485,0
|
|
20230825,161200,17690775,4485,4485,4485,4485,0
|
|
20230825,161100,17690775,4485,4485,4485,4485,0
|
|
20230825,161000,17690775,4485,4485,4485,4485,0
|
|
20230825,160900,17690775,4485,4485,4485,4485,0
|
|
20230825,160800,17690775,4485,4485,4485,4485,0
|
|
20230825,160700,17690775,4485,4485,4485,4485,0
|
|
20230825,160600,17690775,4485,4485,4485,4485,65
|
|
20230825,160500,17690775,4485,4485,4485,4485,0
|
|
20230825,160400,17690775,4485,4485,4485,4485,0
|
|
20230825,160300,17690775,4485,4485,4485,4485,0
|
|
20230825,160200,17690775,4485,4485,4485,4485,0
|
|
20230825,160100,17690775,4485,4485,4485,4485,0
|
|
20230825,160000,17690775,4485,4485,4485,4485,0
|
|
20230825,155900,17690775,4485,4485,4485,4485,0
|
|
20230825,155800,17690775,4485,4485,4485,4485,0
|
|
20230825,155700,17690775,4485,4485,4485,4485,0
|
|
20230825,155600,17690775,4485,4485,4485,4485,0
|
|
20230825,155500,17690775,4485,4485,4485,4485,0
|
|
20230825,155400,17690775,4485,4485,4485,4485,0
|
|
20230825,155300,17690775,4485,4485,4485,4485,0
|
|
20230825,155200,17690775,4485,4485,4485,4485,0
|
|
20230825,155100,17690775,4485,4485,4485,4485,0
|
|
20230825,155000,17690775,4485,4485,4485,4485,0
|
|
20230825,154900,17690775,4485,4485,4485,4485,0
|
|
20230825,154800,17690775,4485,4485,4485,4485,0
|
|
20230825,154700,17690775,4485,4485,4485,4485,0
|
|
20230825,154600,17690775,4485,4485,4485,4485,0
|
|
20230825,154500,17690775,4485,4485,4485,4485,0
|
|
20230825,154400,17690775,4485,4485,4485,4485,0
|
|
20230825,154300,17690775,4485,4485,4485,4485,0
|
|
20230825,154200,17690775,4485,4485,4485,4485,0
|
|
20230825,154100,17690775,4485,4485,4485,4485,0
|
|
20230825,154000,17690775,4485,4485,4485,4485,0
|
|
20230825,153900,17690775,4485,4485,4485,4485,0
|
|
20230825,153800,17690775,4485,4485,4485,4485,0
|
|
20230825,153700,17690775,4485,4485,4485,4485,0
|
|
20230825,153600,17690775,4485,4485,4485,4485,65
|
|
20230825,153500,17690775,4485,4485,4485,4485,0
|
|
20230825,153400,17690775,4485,4485,4485,4485,0
|
|
20230825,153300,17690775,4485,4485,4485,4485,0
|
|
20230825,153200,17690775,4485,4485,4485,4485,0
|
|
20230825,153100,17690775,4485,4485,4485,4485,0
|
|
20230825,153000,17690775,4485,4485,4485,4485,65
|
|
20230825,152900,17399250,4485,4485,4485,4485,0
|
|
20230825,152800,17399250,4485,4485,4485,4485,0
|
|
20230825,152700,17399250,4485,4485,4485,4485,0
|
|
20230825,152600,17399250,4485,4485,4485,4485,0
|
|
20230825,152500,17399250,4485,4485,4485,4485,0
|
|
20230825,152400,17399250,4485,4485,4485,4485,0
|
|
20230825,152300,17399250,4485,4485,4485,4485,0
|
|
20230825,152200,17399250,4485,4485,4485,4485,0
|
|
20230825,152100,17399250,4485,4485,4485,4485,0
|
|
20230825,152000,17399250,4485,4485,4485,4485,0
|
|
20230825,151900,17399250,4485,4485,4485,4485,40
|
|
20230825,151800,17219850,4485,4480,4485,4480,30
|
|
20230825,151700,17085410,4450,4455,4485,4450,33
|
|
20230825,151600,16938255,4440,4440,4440,4440,0
|
|
20230825,151500,16938255,4440,4440,4440,4440,0
|
|
20230825,151400,16938255,4440,4440,4440,4440,0
|
|
20230825,151300,16938255,4440,4440,4440,4440,0
|
|
20230825,151200,16938255,4440,4440,4440,4440,0
|
|
20230825,151100,16938255,4440,4440,4440,4440,0
|
|
20230825,151000,16938255,4440,4440,4440,4440,0
|
|
20230825,150900,16938255,4440,4440,4440,4440,0
|
|
20230825,150800,16938255,4440,4440,4440,4440,0
|
|
20230825,150700,16938255,4440,4440,4440,4440,0
|
|
20230825,150600,16938255,4440,4445,4455,4440,250
|
|
20230825,150500,15827740,4440,4440,4440,4440,0
|
|
20230825,150400,15827740,4440,4440,4440,4440,0
|
|
20230825,150300,15827740,4440,4440,4440,4440,0
|
|
20230825,150200,15827740,4440,4440,4440,4440,0
|
|
20230825,150100,15827740,4440,4440,4440,4440,0
|
|
20230825,150000,15827740,4440,4440,4440,4440,30
|
|
20230825,145900,15694540,4440,4440,4440,4440,0
|
|
20230825,145800,15694540,4440,4440,4440,4440,0
|
|
20230825,145700,15694540,4440,4440,4440,4440,0
|
|
20230825,145600,15694540,4440,4440,4440,4440,0
|
|
20230825,145500,15694540,4440,4440,4440,4440,0
|
|
20230825,145400,15694540,4440,4440,4440,4440,0
|
|
20230825,145300,15694540,4440,4440,4440,4440,76
|
|
20230825,145200,15357100,4450,4450,4450,4450,0
|
|
20230825,145100,15357100,4450,4450,4450,4450,0
|
|
20230825,145000,15357100,4450,4450,4450,4450,0
|
|
20230825,144900,15357100,4450,4445,4450,4445,2
|
|
20230825,144800,15348205,4445,4445,4445,4445,3
|
|
20230825,144700,15334870,4450,4440,4450,4440,54
|
|
20230825,144600,15094910,4445,4445,4445,4445,17
|
|
20230825,144500,15019345,4440,4440,4440,4440,0
|
|
20230825,144400,15019345,4440,4440,4440,4440,0
|
|
20230825,144300,15019345,4440,4440,4440,4440,0
|
|
20230825,144200,15019345,4440,4440,4440,4440,0
|
|
20230825,144100,15019345,4440,4440,4440,4440,0
|
|
20230825,144000,15019345,4440,4440,4440,4440,0
|
|
20230825,143900,15019345,4440,4440,4440,4440,0
|
|
20230825,143800,15019345,4440,4440,4440,4440,0
|
|
20230825,143700,15019345,4440,4440,4440,4440,0
|
|
20230825,143600,15019345,4440,4440,4440,4440,0
|
|
20230825,143500,15019345,4440,4440,4440,4440,0
|
|
20230825,143400,15019345,4440,4440,4440,4440,0
|
|
20230825,143300,15019345,4440,4440,4440,4440,0
|
|
20230825,143200,15019345,4440,4440,4440,4440,0
|
|
20230825,143100,15019345,4440,4440,4440,4440,0
|
|
20230825,143000,15019345,4440,4440,4440,4440,0
|
|
20230825,142900,15019345,4440,4440,4440,4440,0
|
|
20230825,142800,15019345,4440,4440,4440,4440,0
|
|
20230825,142700,15019345,4440,4440,4440,4440,0
|
|
20230825,142600,15019345,4440,4440,4440,4440,0
|
|
20230825,142500,15019345,4440,4440,4440,4440,0
|
|
20230825,142400,15019345,4440,4440,4440,4440,0
|
|
20230825,142300,15019345,4440,4440,4440,4440,0
|
|
20230825,142200,15019345,4440,4440,4440,4440,0
|
|
20230825,142100,15019345,4440,4440,4440,4440,0
|
|
20230825,142000,15019345,4440,4440,4440,4440,0
|
|
20230825,141900,15019345,4440,4440,4440,4440,0
|
|
20230825,141800,15019345,4440,4440,4440,4440,10
|
|
20230825,141700,14974945,4435,4435,4435,4435,0
|
|
20230825,141600,14974945,4435,4435,4435,4435,0
|
|
20230825,141500,14974945,4435,4435,4435,4435,0
|
|
20230825,141400,14974945,4435,4440,4440,4435,113
|
|
20230825,141300,14473675,4445,4445,4445,4445,0
|
|
20230825,141200,14473675,4445,4445,4445,4445,2
|
|
20230825,141100,14464785,4445,4445,4445,4445,0
|
|
20230825,141000,14464785,4445,4445,4445,4445,4
|
|
20230825,140900,14447005,4455,4455,4455,4455,0
|
|
20230825,140800,14447005,4455,4455,4455,4455,0
|
|
20230825,140700,14447005,4455,4455,4455,4455,150
|
|
20230825,140600,13778755,4445,4445,4445,4445,2
|
|
20230825,140500,13769865,4440,4440,4440,4440,0
|
|
20230825,140400,13769865,4440,4440,4440,4440,11
|
|
20230825,140300,13721025,4440,4440,4440,4440,0
|
|
20230825,140200,13721025,4440,4440,4440,4440,0
|
|
20230825,140100,13721025,4440,4440,4440,4440,0
|
|
20230825,140000,13721025,4440,4440,4440,4440,0
|
|
20230825,135900,13721025,4440,4440,4440,4440,0
|
|
20230825,135800,13721025,4440,4440,4440,4440,0
|
|
20230825,135700,13721025,4440,4440,4440,4440,23
|
|
20230825,135600,13618905,4435,4435,4435,4435,0
|
|
20230825,135500,13618905,4435,4435,4435,4435,0
|
|
20230825,135400,13618905,4435,4435,4435,4435,0
|
|
20230825,135300,13618905,4435,4435,4435,4435,0
|
|
20230825,135200,13618905,4435,4435,4435,4435,0
|
|
20230825,135100,13618905,4435,4435,4435,4435,0
|
|
20230825,135000,13618905,4435,4435,4435,4435,0
|
|
20230825,134900,13618905,4435,4435,4435,4435,0
|
|
20230825,134800,13618905,4435,4435,4435,4435,0
|
|
20230825,134700,13618905,4435,4435,4435,4435,0
|
|
20230825,134600,13618905,4435,4435,4435,4435,0
|
|
20230825,134500,13618905,4435,4435,4435,4435,0
|
|
20230825,134400,13618905,4435,4435,4435,4435,0
|
|
20230825,134300,13618905,4435,4435,4435,4435,0
|
|
20230825,134200,13618905,4435,4435,4435,4435,0
|
|
20230825,134100,13618905,4435,4435,4435,4435,0
|
|
20230825,134000,13618905,4435,4435,4435,4435,0
|
|
20230825,133900,13618905,4435,4435,4435,4435,0
|
|
20230825,133800,13618905,4435,4435,4435,4435,0
|
|
20230825,133700,13618905,4435,4435,4435,4435,0
|
|
20230825,133600,13618905,4435,4440,4440,4435,20
|
|
20230825,133500,13530155,4445,4445,4445,4445,9
|
|
20230825,133400,13490150,4445,4445,4445,4445,0
|
|
20230825,133300,13490150,4445,4445,4445,4445,0
|
|
20230825,133200,13490150,4445,4445,4445,4445,2
|
|
20230825,133100,13481260,4440,4440,4440,4440,0
|
|
20230825,133000,13481260,4440,4440,4440,4440,0
|
|
20230825,132900,13481260,4440,4440,4440,4440,0
|
|
20230825,132800,13481260,4440,4440,4440,4440,0
|
|
20230825,132700,13481260,4440,4440,4440,4440,8
|
|
20230825,132600,13445740,4440,4440,4440,4440,0
|
|
20230825,132500,13445740,4440,4440,4440,4440,0
|
|
20230825,132400,13445740,4440,4440,4440,4440,0
|
|
20230825,132300,13445740,4440,4440,4440,4440,22
|
|
20230825,132200,13348060,4440,4440,4440,4440,0
|
|
20230825,132100,13348060,4440,4440,4440,4440,0
|
|
20230825,132000,13348060,4440,4440,4440,4440,0
|
|
20230825,131900,13348060,4440,4440,4440,4440,0
|
|
20230825,131800,13348060,4440,4440,4440,4440,0
|
|
20230825,131700,13348060,4440,4440,4440,4440,14
|
|
20230825,131600,13285900,4440,4440,4440,4440,0
|
|
20230825,131500,13285900,4440,4440,4440,4440,0
|
|
20230825,131400,13285900,4440,4440,4440,4440,0
|
|
20230825,131300,13285900,4440,4440,4440,4440,0
|
|
20230825,131200,13285900,4440,4440,4440,4440,0
|
|
20230825,131100,13285900,4440,4440,4440,4440,0
|
|
20230825,131000,13285900,4440,4440,4440,4440,4
|
|
20230825,130900,13268140,4440,4440,4440,4440,4
|
|
20230825,130800,13250380,4435,4430,4435,4430,113
|
|
20230825,130700,12749770,4480,4480,4480,4480,0
|
|
20230825,130600,12749770,4480,4480,4480,4480,0
|
|
20230825,130500,12749770,4480,4480,4480,4480,0
|
|
20230825,130400,12749770,4480,4480,4480,4480,0
|
|
20230825,130300,12749770,4480,4480,4480,4480,0
|
|
20230825,130200,12749770,4480,4480,4480,4480,0
|
|
20230825,130100,12749770,4480,4480,4480,4480,1
|
|
20230825,130000,12745290,4425,4445,4445,4425,507
|
|
20230825,125900,10498620,4455,4455,4455,4455,0
|
|
20230825,125800,10498620,4455,4455,4455,4455,0
|
|
20230825,125700,10498620,4455,4455,4455,4455,0
|
|
20230825,125600,10498620,4455,4465,4465,4455,2
|
|
20230825,125500,10489700,4490,4445,4490,4445,2
|
|
20230825,125400,10480765,4445,4445,4445,4445,2
|
|
20230825,125300,10471875,4445,4445,4445,4445,7
|
|
20230825,125200,10440760,4445,4445,4445,4445,137
|
|
20230825,125100,9831795,4445,4445,4445,4445,50
|
|
20230825,125000,9609545,4445,4445,4445,4445,88
|
|
20230825,124900,9218385,4445,4445,4445,4445,0
|
|
20230825,124800,9218385,4445,4445,4445,4445,0
|
|
20230825,124700,9218385,4445,4445,4445,4445,0
|
|
20230825,124600,9218385,4445,4445,4445,4445,0
|
|
20230825,124500,9218385,4445,4445,4445,4445,0
|
|
20230825,124400,9218385,4445,4445,4445,4445,0
|
|
20230825,124300,9218385,4445,4445,4445,4445,0
|
|
20230825,124200,9218385,4445,4445,4445,4445,0
|
|
20230825,124100,9218385,4445,4445,4445,4445,0
|
|
20230825,124000,9218385,4445,4445,4445,4445,6
|
|
20230825,123900,9191715,4490,4490,4490,4490,0
|
|
20230825,123800,9191715,4490,4490,4490,4490,0
|
|
20230825,123700,9191715,4490,4490,4490,4490,0
|
|
20230825,123600,9191715,4490,4490,4490,4490,1
|
|
20230825,123500,9187225,4445,4445,4445,4445,0
|
|
20230825,123400,9187225,4445,4445,4445,4445,0
|
|
20230825,123300,9187225,4445,4445,4445,4445,0
|
|
20230825,123200,9187225,4445,4445,4445,4445,0
|
|
20230825,123100,9187225,4445,4445,4445,4445,1
|
|
20230825,123000,9182780,4450,4450,4450,4450,455
|
|
20230825,122900,7158030,4450,4450,4450,4450,0
|
|
20230825,122800,7158030,4450,4450,4450,4450,0
|
|
20230825,122700,7158030,4450,4450,4450,4450,0
|
|
20230825,122600,7158030,4450,4450,4450,4450,0
|
|
20230825,122500,7158030,4450,4450,4450,4450,0
|
|
20230825,122400,7158030,4450,4450,4450,4450,0
|
|
20230825,122300,7158030,4450,4450,4450,4450,0
|
|
20230825,122200,7158030,4450,4450,4450,4450,0
|
|
20230825,122100,7158030,4450,4450,4450,4450,40
|
|
20230825,122000,6980030,4450,4450,4450,4450,0
|
|
20230825,121900,6980030,4450,4450,4450,4450,1
|
|
20230825,121800,6975580,4455,4455,4455,4455,1
|
|
20230825,121700,6971125,4455,4455,4455,4455,0
|
|
20230825,121600,6971125,4455,4455,4455,4455,1
|
|
20230825,121500,6966670,4455,4455,4455,4455,0
|
|
20230825,121400,6966670,4455,4455,4455,4455,0
|
|
20230825,121300,6966670,4455,4455,4455,4455,0
|
|
20230825,121200,6966670,4455,4455,4455,4455,0
|
|
20230825,121100,6966670,4455,4455,4455,4455,0
|
|
20230825,121000,6966670,4455,4455,4455,4455,5
|
|
20230825,120900,6944395,4450,4460,4460,4450,40
|
|
20230825,120800,6766145,4495,4495,4495,4495,40
|
|
20230825,120700,6586345,4495,4480,4495,4480,40
|
|
20230825,120600,6406895,4480,4480,4480,4480,200
|
|
20230825,120500,5510895,4480,4480,4480,4480,0
|
|
20230825,120400,5510895,4480,4480,4480,4480,0
|
|
20230825,120300,5510895,4480,4480,4480,4480,0
|
|
20230825,120200,5510895,4480,4480,4480,4480,0
|
|
20230825,120100,5510895,4480,4480,4480,4480,0
|
|
20230825,120000,5510895,4480,4480,4480,4480,0
|
|
20230825,115900,5510895,4480,4480,4480,4480,0
|
|
20230825,115800,5510895,4480,4480,4480,4480,0
|
|
20230825,115700,5510895,4480,4480,4480,4480,0
|
|
20230825,115600,5510895,4480,4480,4480,4480,0
|
|
20230825,115500,5510895,4480,4450,4480,4450,2
|
|
20230825,115400,5501965,4445,4490,4490,4445,294
|
|
20230825,115300,4193080,4495,4465,4495,4445,314
|
|
20230825,115200,2794410,4470,4470,4470,4470,0
|
|
20230825,115100,2794410,4470,4470,4470,4470,0
|
|
20230825,115000,2794410,4470,4470,4470,4470,0
|
|
20230825,114900,2794410,4470,4470,4470,4470,0
|
|
20230825,114800,2794410,4470,4470,4470,4470,0
|
|
20230825,114700,2794410,4470,4470,4470,4470,0
|
|
20230825,114600,2794410,4470,4470,4470,4470,3
|
|
20230825,114500,2781000,4455,4455,4455,4455,0
|
|
20230825,114400,2781000,4455,4455,4455,4455,0
|
|
20230825,114300,2781000,4455,4455,4455,4455,0
|
|
20230825,114200,2781000,4455,4455,4455,4455,0
|
|
20230825,114100,2781000,4455,4455,4455,4455,0
|
|
20230825,114000,2781000,4455,4455,4455,4455,0
|
|
20230825,113900,2781000,4455,4455,4455,4455,0
|
|
20230825,113800,2781000,4455,4455,4455,4455,0
|
|
20230825,113700,2781000,4455,4455,4455,4455,0
|
|
20230825,113600,2781000,4455,4455,4455,4455,0
|
|
20230825,113500,2781000,4455,4455,4455,4455,0
|
|
20230825,113400,2781000,4455,4455,4455,4455,0
|
|
20230825,113300,2781000,4455,4455,4455,4455,0
|
|
20230825,113200,2781000,4455,4455,4455,4455,0
|
|
20230825,113100,2781000,4455,4455,4455,4455,0
|
|
20230825,113000,2781000,4455,4455,4455,4455,0
|
|
20230825,112900,2781000,4455,4455,4455,4455,0
|
|
20230825,112800,2781000,4455,4455,4455,4455,0
|
|
20230825,112700,2781000,4455,4455,4455,4455,0
|
|
20230825,112600,2781000,4455,4455,4455,4455,0
|
|
20230825,112500,2781000,4455,4455,4455,4455,0
|
|
20230825,112400,2781000,4455,4455,4455,4455,6
|
|
20230825,112300,2754270,4485,4485,4485,4485,0
|
|
20230825,112200,2754270,4485,4485,4485,4485,0
|
|
20230825,112100,2754270,4485,4485,4485,4485,0
|
|
20230825,112000,2754270,4485,4485,4485,4485,0
|
|
20230825,111900,2754270,4485,4485,4485,4485,0
|
|
20230825,111800,2754270,4485,4485,4485,4485,1
|
|
20230825,111700,2749785,4460,4465,4465,4460,6
|
|
20230825,111600,2723010,4485,4485,4485,4485,1
|
|
20230825,111500,2718525,4485,4485,4485,4485,0
|
|
20230825,111400,2718525,4485,4470,4485,4470,13
|
|
20230825,111300,2660305,4450,4450,4450,4450,5
|
|
20230825,111200,2638055,4450,4450,4450,4450,1
|
|
20230825,111100,2633605,4455,4455,4455,4455,0
|
|
20230825,111000,2633605,4455,4455,4455,4455,1
|
|
20230825,110900,2629150,4455,4455,4455,4455,0
|
|
20230825,110800,2629150,4455,4455,4455,4455,0
|
|
20230825,110700,2629150,4455,4455,4455,4455,0
|
|
20230825,110600,2629150,4455,4455,4455,4455,0
|
|
20230825,110500,2629150,4455,4455,4455,4455,0
|
|
20230825,110400,2629150,4455,4455,4455,4455,0
|
|
20230825,110300,2629150,4455,4455,4455,4455,0
|
|
20230825,110200,2629150,4455,4455,4455,4455,0
|
|
20230825,110100,2629150,4455,4455,4455,4455,0
|
|
20230825,110000,2629150,4455,4455,4455,4455,0
|
|
20230825,105900,2629150,4455,4455,4455,4455,11
|
|
20230825,105800,2580145,4455,4455,4455,4455,0
|
|
20230825,105700,2580145,4455,4455,4455,4455,0
|
|
20230825,105600,2580145,4455,4455,4455,4455,0
|
|
20230825,105500,2580145,4455,4490,4490,4455,11
|
|
20230825,105400,2531105,4455,4455,4455,4455,0
|
|
20230825,105300,2531105,4455,4455,4455,4455,0
|
|
20230825,105200,2531105,4455,4455,4455,4455,0
|
|
20230825,105100,2531105,4455,4455,4455,4455,1
|
|
20230825,105000,2526650,4495,4495,4495,4495,0
|
|
20230825,104900,2526650,4495,4495,4495,4495,0
|
|
20230825,104800,2526650,4495,4495,4495,4495,0
|
|
20230825,104700,2526650,4495,4495,4495,4495,0
|
|
20230825,104600,2526650,4495,4495,4495,4495,0
|
|
20230825,104500,2526650,4495,4495,4495,4495,0
|
|
20230825,104400,2526650,4495,4495,4495,4495,0
|
|
20230825,104300,2526650,4495,4495,4495,4495,0
|
|
20230825,104200,2526650,4495,4490,4495,4490,3
|
|
20230825,104100,2513175,4455,4455,4455,4455,0
|
|
20230825,104000,2513175,4455,4455,4455,4455,0
|
|
20230825,103900,2513175,4455,4455,4455,4455,0
|
|
20230825,103800,2513175,4455,4455,4455,4455,0
|
|
20230825,103700,2513175,4455,4455,4455,4455,0
|
|
20230825,103600,2513175,4455,4455,4455,4455,0
|
|
20230825,103500,2513175,4455,4455,4455,4455,0
|
|
20230825,103400,2513175,4455,4455,4455,4455,50
|
|
20230825,103300,2290425,4450,4450,4450,4450,0
|
|
20230825,103200,2290425,4450,4450,4450,4450,0
|
|
20230825,103100,2290425,4450,4450,4450,4450,0
|
|
20230825,103000,2290425,4450,4450,4450,4450,0
|
|
20230825,102900,2290425,4450,4450,4450,4450,0
|
|
20230825,102800,2290425,4450,4450,4450,4450,0
|
|
20230825,102700,2290425,4450,4450,4450,4450,0
|
|
20230825,102600,2290425,4450,4450,4450,4450,0
|
|
20230825,102500,2290425,4450,4450,4450,4450,0
|
|
20230825,102400,2290425,4450,4450,4450,4450,0
|
|
20230825,102300,2290425,4450,4450,4450,4450,0
|
|
20230825,102200,2290425,4450,4450,4450,4450,0
|
|
20230825,102100,2290425,4450,4450,4450,4450,0
|
|
20230825,102000,2290425,4450,4450,4450,4450,0
|
|
20230825,101900,2290425,4450,4450,4450,4450,0
|
|
20230825,101800,2290425,4450,4450,4450,4450,20
|
|
20230825,101700,2201425,4460,4460,4460,4460,0
|
|
20230825,101600,2201425,4460,4455,4460,4450,22
|
|
20230825,101500,2103500,4455,4455,4455,4455,6
|
|
20230825,101400,2076770,4450,4450,4450,4450,20
|
|
20230825,101300,1987770,4450,4450,4450,4450,0
|
|
20230825,101200,1987770,4450,4450,4450,4450,0
|
|
20230825,101100,1987770,4450,4450,4450,4450,0
|
|
20230825,101000,1987770,4450,4450,4450,4450,0
|
|
20230825,100900,1987770,4450,4450,4450,4450,0
|
|
20230825,100800,1987770,4450,4450,4450,4450,20
|
|
20230825,100700,1898770,4455,4455,4455,4455,0
|
|
20230825,100600,1898770,4455,4455,4455,4455,0
|
|
20230825,100500,1898770,4455,4455,4455,4455,0
|
|
20230825,100400,1898770,4455,4455,4455,4455,0
|
|
20230825,100300,1898770,4455,4455,4455,4455,0
|
|
20230825,100200,1898770,4455,4455,4455,4455,0
|
|
20230825,100100,1898770,4455,4455,4455,4455,0
|
|
20230825,100000,1898770,4455,4455,4455,4455,1
|
|
20230825,095900,1894315,4490,4490,4490,4490,0
|
|
20230825,095800,1894315,4490,4490,4490,4490,0
|
|
20230825,095700,1894315,4490,4490,4490,4490,0
|
|
20230825,095600,1894315,4490,4490,4490,4455,6
|
|
20230825,095500,1867445,4455,4455,4490,4455,6
|
|
20230825,095400,1840645,4455,4455,4455,4455,0
|
|
20230825,095300,1840645,4455,4455,4455,4455,0
|
|
20230825,095200,1840645,4455,4455,4455,4455,0
|
|
20230825,095100,1840645,4455,4455,4455,4455,0
|
|
20230825,095000,1840645,4455,4455,4455,4455,19
|
|
20230825,094900,1756000,4475,4475,4475,4475,0
|
|
20230825,094800,1756000,4475,4475,4475,4475,0
|
|
20230825,094700,1756000,4475,4475,4475,4475,39
|
|
20230825,094600,1581475,4475,4475,4475,4475,0
|
|
20230825,094500,1581475,4475,4475,4475,4475,0
|
|
20230825,094400,1581475,4475,4475,4475,4475,18
|
|
20230825,094300,1500925,4475,4475,4475,4475,0
|
|
20230825,094200,1500925,4475,4475,4475,4475,0
|
|
20230825,094100,1500925,4475,4475,4475,4475,1
|
|
20230825,094000,1496450,4480,4480,4480,4480,0
|
|
20230825,093900,1496450,4480,4480,4480,4480,0
|
|
20230825,093800,1496450,4480,4490,4490,4480,13
|
|
20230825,093700,1438090,4490,4490,4490,4490,0
|
|
20230825,093600,1438090,4490,4490,4490,4490,138
|
|
20230825,093500,818470,4490,4490,4490,4490,0
|
|
20230825,093400,818470,4490,4490,4490,4490,0
|
|
20230825,093300,818470,4490,4490,4490,4490,0
|
|
20230825,093200,818470,4490,4490,4490,4490,0
|
|
20230825,093100,818470,4490,4490,4490,4490,0
|
|
20230825,093000,818470,4490,4490,4490,4490,0
|
|
20230825,092900,818470,4490,4490,4490,4490,0
|
|
20230825,092800,818470,4490,4490,4490,4490,0
|
|
20230825,092700,818470,4490,4490,4490,4490,5
|
|
20230825,092600,796020,4490,4490,4490,4490,6
|
|
20230825,092500,769080,4495,4495,4495,4495,0
|
|
20230825,092400,769080,4495,4495,4495,4495,0
|
|
20230825,092300,769080,4495,4495,4495,4495,0
|
|
20230825,092200,769080,4495,4495,4495,4495,0
|
|
20230825,092100,769080,4495,4490,4495,4490,10
|
|
20230825,092000,724155,4495,4490,4495,4490,10
|
|
20230825,091900,679240,4495,4495,4495,4495,0
|
|
20230825,091800,679240,4495,4495,4495,4495,0
|
|
20230825,091700,679240,4495,4495,4495,4495,0
|
|
20230825,091600,679240,4495,4495,4495,4495,0
|
|
20230825,091500,679240,4495,4495,4495,4495,24
|
|
20230825,091400,571360,4495,4495,4495,4495,0
|
|
20230825,091300,571360,4495,4495,4495,4495,0
|
|
20230825,091200,571360,4495,4495,4495,4495,28
|
|
20230825,091100,445500,4500,4500,4500,4500,0
|
|
20230825,091000,445500,4500,4500,4500,4500,0
|
|
20230825,090900,445500,4500,4500,4500,4500,2
|
|
20230825,090800,436500,4500,4500,4500,4500,0
|
|
20230825,090700,436500,4500,4500,4500,4500,0
|
|
20230825,090600,436500,4500,4500,4500,4500,0
|
|
20230825,090500,436500,4500,4500,4500,4500,0
|
|
20230825,090400,436500,4500,4500,4500,4500,0
|
|
20230825,090300,436500,4500,4500,4500,4500,0
|
|
20230825,090200,436500,4500,4500,4500,4500,0
|
|
20230825,090100,436500,4500,4500,4500,4500,0
|
|
20230825,090000,436500,4500,4500,4500,4500,97
|