639 lines
29 KiB
CSV
639 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,193600,38239640,5050,5050,5050,5050,1903
|
|
20230825,193500,38239640,5050,5050,5050,5050,0
|
|
20230825,193400,38239640,5050,5050,5050,5050,0
|
|
20230825,193300,38239640,5050,5050,5050,5050,0
|
|
20230825,193200,38239640,5050,5050,5050,5050,0
|
|
20230825,193100,38239640,5050,5050,5050,5050,0
|
|
20230825,193000,38239640,5050,5050,5050,5050,0
|
|
20230825,192900,38239640,5050,5050,5050,5050,0
|
|
20230825,192800,38239640,5050,5050,5050,5050,0
|
|
20230825,192700,38239640,5050,5050,5050,5050,0
|
|
20230825,192600,38239640,5050,5050,5050,5050,0
|
|
20230825,192500,38239640,5050,5050,5050,5050,0
|
|
20230825,192400,38239640,5050,5050,5050,5050,0
|
|
20230825,192300,38239640,5050,5050,5050,5050,0
|
|
20230825,192200,38239640,5050,5050,5050,5050,0
|
|
20230825,192100,38239640,5050,5050,5050,5050,0
|
|
20230825,192000,38239640,5050,5050,5050,5050,0
|
|
20230825,191900,38239640,5050,5050,5050,5050,0
|
|
20230825,191800,38239640,5050,5050,5050,5050,0
|
|
20230825,191700,38239640,5050,5050,5050,5050,0
|
|
20230825,191600,38239640,5050,5050,5050,5050,0
|
|
20230825,191500,38239640,5050,5050,5050,5050,0
|
|
20230825,191400,38239640,5050,5050,5050,5050,0
|
|
20230825,191300,38239640,5050,5050,5050,5050,0
|
|
20230825,191200,38239640,5050,5050,5050,5050,0
|
|
20230825,191100,38239640,5050,5050,5050,5050,0
|
|
20230825,191000,38239640,5050,5050,5050,5050,0
|
|
20230825,190900,38239640,5050,5050,5050,5050,0
|
|
20230825,190800,38239640,5050,5050,5050,5050,0
|
|
20230825,190700,38239640,5050,5050,5050,5050,0
|
|
20230825,190600,38239640,5050,5050,5050,5050,1903
|
|
20230825,190500,38239640,5050,5050,5050,5050,0
|
|
20230825,190400,38239640,5050,5050,5050,5050,0
|
|
20230825,190300,38239640,5050,5050,5050,5050,0
|
|
20230825,190200,38239640,5050,5050,5050,5050,0
|
|
20230825,190100,38239640,5050,5050,5050,5050,0
|
|
20230825,190000,38239640,5050,5050,5050,5050,0
|
|
20230825,185900,38239640,5050,5050,5050,5050,0
|
|
20230825,185800,38239640,5050,5050,5050,5050,0
|
|
20230825,185700,38239640,5050,5050,5050,5050,0
|
|
20230825,185600,38239640,5050,5050,5050,5050,0
|
|
20230825,185500,38239640,5050,5050,5050,5050,0
|
|
20230825,185400,38239640,5050,5050,5050,5050,0
|
|
20230825,185300,38239640,5050,5050,5050,5050,0
|
|
20230825,185200,38239640,5050,5050,5050,5050,0
|
|
20230825,185100,38239640,5050,5050,5050,5050,0
|
|
20230825,185000,38239640,5050,5050,5050,5050,0
|
|
20230825,184900,38239640,5050,5050,5050,5050,0
|
|
20230825,184800,38239640,5050,5050,5050,5050,0
|
|
20230825,184700,38239640,5050,5050,5050,5050,0
|
|
20230825,184600,38239640,5050,5050,5050,5050,0
|
|
20230825,184500,38239640,5050,5050,5050,5050,0
|
|
20230825,184400,38239640,5050,5050,5050,5050,0
|
|
20230825,184300,38239640,5050,5050,5050,5050,0
|
|
20230825,184200,38239640,5050,5050,5050,5050,0
|
|
20230825,184100,38239640,5050,5050,5050,5050,0
|
|
20230825,184000,38239640,5050,5050,5050,5050,0
|
|
20230825,183900,38239640,5050,5050,5050,5050,0
|
|
20230825,183800,38239640,5050,5050,5050,5050,0
|
|
20230825,183700,38239640,5050,5050,5050,5050,0
|
|
20230825,183600,38239640,5050,5050,5050,5050,1903
|
|
20230825,183500,38239640,5050,5050,5050,5050,0
|
|
20230825,183400,38239640,5050,5050,5050,5050,0
|
|
20230825,183300,38239640,5050,5050,5050,5050,0
|
|
20230825,183200,38239640,5050,5050,5050,5050,0
|
|
20230825,183100,38239640,5050,5050,5050,5050,0
|
|
20230825,183000,38239640,5050,5050,5050,5050,0
|
|
20230825,182900,38239640,5050,5050,5050,5050,0
|
|
20230825,182800,38239640,5050,5050,5050,5050,0
|
|
20230825,182700,38239640,5050,5050,5050,5050,0
|
|
20230825,182600,38239640,5050,5050,5050,5050,0
|
|
20230825,182500,38239640,5050,5050,5050,5050,0
|
|
20230825,182400,38239640,5050,5050,5050,5050,0
|
|
20230825,182300,38239640,5050,5050,5050,5050,0
|
|
20230825,182200,38239640,5050,5050,5050,5050,0
|
|
20230825,182100,38239640,5050,5050,5050,5050,0
|
|
20230825,182000,38239640,5050,5050,5050,5050,0
|
|
20230825,181900,38239640,5050,5050,5050,5050,0
|
|
20230825,181800,38239640,5050,5050,5050,5050,0
|
|
20230825,181700,38239640,5050,5050,5050,5050,0
|
|
20230825,181600,38239640,5050,5050,5050,5050,0
|
|
20230825,181500,38239640,5050,5050,5050,5050,0
|
|
20230825,181400,38239640,5050,5050,5050,5050,0
|
|
20230825,181300,38239640,5050,5050,5050,5050,0
|
|
20230825,181200,38239640,5050,5050,5050,5050,0
|
|
20230825,181100,38239640,5050,5050,5050,5050,0
|
|
20230825,181000,38239640,5050,5050,5050,5050,0
|
|
20230825,180900,38239640,5050,5050,5050,5050,0
|
|
20230825,180800,38239640,5050,5050,5050,5050,0
|
|
20230825,180700,38239640,5050,5050,5050,5050,0
|
|
20230825,180600,38239640,5050,5050,5050,5050,1903
|
|
20230825,180500,38239640,5050,5050,5050,5050,0
|
|
20230825,180400,38239640,5050,5050,5050,5050,0
|
|
20230825,180300,38239640,5050,5050,5050,5050,0
|
|
20230825,180200,38239640,5050,5050,5050,5050,0
|
|
20230825,180100,38239640,5050,5050,5050,5050,0
|
|
20230825,180000,38239640,5050,5050,5050,5050,0
|
|
20230825,175900,38239640,5050,5050,5050,5050,0
|
|
20230825,175800,38239640,5050,5050,5050,5050,0
|
|
20230825,175700,38239640,5050,5050,5050,5050,0
|
|
20230825,175600,38239640,5050,5050,5050,5050,0
|
|
20230825,175500,38239640,5050,5050,5050,5050,0
|
|
20230825,175400,38239640,5050,5050,5050,5050,0
|
|
20230825,175300,38239640,5050,5050,5050,5050,0
|
|
20230825,175200,38239640,5050,5050,5050,5050,0
|
|
20230825,175100,38239640,5050,5050,5050,5050,0
|
|
20230825,175000,38239640,5050,5050,5050,5050,0
|
|
20230825,174900,38239640,5050,5050,5050,5050,0
|
|
20230825,174800,38239640,5050,5050,5050,5050,0
|
|
20230825,174700,38239640,5050,5050,5050,5050,0
|
|
20230825,174600,38239640,5050,5050,5050,5050,0
|
|
20230825,174500,38239640,5050,5050,5050,5050,0
|
|
20230825,174400,38239640,5050,5050,5050,5050,0
|
|
20230825,174300,38239640,5050,5050,5050,5050,0
|
|
20230825,174200,38239640,5050,5050,5050,5050,0
|
|
20230825,174100,38239640,5050,5050,5050,5050,0
|
|
20230825,174000,38239640,5050,5050,5050,5050,0
|
|
20230825,173900,38239640,5050,5050,5050,5050,0
|
|
20230825,173800,38239640,5050,5050,5050,5050,0
|
|
20230825,173700,38239640,5050,5050,5050,5050,0
|
|
20230825,173600,38239640,5050,5050,5050,5050,1903
|
|
20230825,173500,38239640,5050,5050,5050,5050,0
|
|
20230825,173400,38239640,5050,5050,5050,5050,0
|
|
20230825,173300,38239640,5050,5050,5050,5050,0
|
|
20230825,173200,38239640,5050,5050,5050,5050,0
|
|
20230825,173100,38239640,5050,5050,5050,5050,0
|
|
20230825,173000,38239640,5050,5050,5050,5050,0
|
|
20230825,172900,38239640,5050,5050,5050,5050,0
|
|
20230825,172800,38239640,5050,5050,5050,5050,0
|
|
20230825,172700,38239640,5050,5050,5050,5050,0
|
|
20230825,172600,38239640,5050,5050,5050,5050,0
|
|
20230825,172500,38239640,5050,5050,5050,5050,0
|
|
20230825,172400,38239640,5050,5050,5050,5050,0
|
|
20230825,172300,38239640,5050,5050,5050,5050,0
|
|
20230825,172200,38239640,5050,5050,5050,5050,0
|
|
20230825,172100,38239640,5050,5050,5050,5050,0
|
|
20230825,172000,38239640,5050,5050,5050,5050,0
|
|
20230825,171900,38239640,5050,5050,5050,5050,0
|
|
20230825,171800,38239640,5050,5050,5050,5050,0
|
|
20230825,171700,38239640,5050,5050,5050,5050,0
|
|
20230825,171600,38239640,5050,5050,5050,5050,0
|
|
20230825,171500,38239640,5050,5050,5050,5050,0
|
|
20230825,171400,38239640,5050,5050,5050,5050,0
|
|
20230825,171300,38239640,5050,5050,5050,5050,0
|
|
20230825,171200,38239640,5050,5050,5050,5050,0
|
|
20230825,171100,38239640,5050,5050,5050,5050,0
|
|
20230825,171000,38239640,5050,5050,5050,5050,0
|
|
20230825,170900,38239640,5050,5050,5050,5050,0
|
|
20230825,170800,38239640,5050,5050,5050,5050,0
|
|
20230825,170700,38239640,5050,5050,5050,5050,0
|
|
20230825,170600,38239640,5050,5050,5050,5050,1903
|
|
20230825,170500,38239640,5050,5050,5050,5050,0
|
|
20230825,170400,38239640,5050,5050,5050,5050,0
|
|
20230825,170300,38239640,5050,5050,5050,5050,0
|
|
20230825,170200,38239640,5050,5050,5050,5050,0
|
|
20230825,170100,38239640,5050,5050,5050,5050,0
|
|
20230825,170000,38239640,5050,5050,5050,5050,0
|
|
20230825,165900,38239640,5050,5050,5050,5050,0
|
|
20230825,165800,38239640,5050,5050,5050,5050,0
|
|
20230825,165700,38239640,5050,5050,5050,5050,0
|
|
20230825,165600,38239640,5050,5050,5050,5050,0
|
|
20230825,165500,38239640,5050,5050,5050,5050,0
|
|
20230825,165400,38239640,5050,5050,5050,5050,0
|
|
20230825,165300,38239640,5050,5050,5050,5050,0
|
|
20230825,165200,38239640,5050,5050,5050,5050,0
|
|
20230825,165100,38239640,5050,5050,5050,5050,0
|
|
20230825,165000,38239640,5050,5050,5050,5050,0
|
|
20230825,164900,38239640,5050,5050,5050,5050,0
|
|
20230825,164800,38239640,5050,5050,5050,5050,0
|
|
20230825,164700,38239640,5050,5050,5050,5050,0
|
|
20230825,164600,38239640,5050,5050,5050,5050,0
|
|
20230825,164500,38239640,5050,5050,5050,5050,0
|
|
20230825,164400,38239640,5050,5050,5050,5050,0
|
|
20230825,164300,38239640,5050,5050,5050,5050,0
|
|
20230825,164200,38239640,5050,5050,5050,5050,0
|
|
20230825,164100,38239640,5050,5050,5050,5050,0
|
|
20230825,164000,38239640,5050,5050,5050,5050,0
|
|
20230825,163900,38239640,5050,5050,5050,5050,0
|
|
20230825,163800,38239640,5050,5050,5050,5050,0
|
|
20230825,163700,38239640,5050,5050,5050,5050,0
|
|
20230825,163600,38239640,5050,5050,5050,5050,1903
|
|
20230825,163500,38239640,5050,5050,5050,5050,0
|
|
20230825,163400,38239640,5050,5050,5050,5050,0
|
|
20230825,163300,38239640,5050,5050,5050,5050,0
|
|
20230825,163200,38239640,5050,5050,5050,5050,0
|
|
20230825,163100,38239640,5050,5050,5050,5050,0
|
|
20230825,163000,38239640,5050,5050,5050,5050,0
|
|
20230825,162900,38239640,5050,5050,5050,5050,0
|
|
20230825,162800,38239640,5050,5050,5050,5050,0
|
|
20230825,162700,38239640,5050,5050,5050,5050,0
|
|
20230825,162600,38239640,5050,5050,5050,5050,0
|
|
20230825,162500,38239640,5050,5050,5050,5050,0
|
|
20230825,162400,38239640,5050,5050,5050,5050,0
|
|
20230825,162300,38239640,5050,5050,5050,5050,0
|
|
20230825,162200,38239640,5050,5050,5050,5050,0
|
|
20230825,162100,38239640,5050,5050,5050,5050,0
|
|
20230825,162000,38239640,5050,5050,5050,5050,0
|
|
20230825,161900,38239640,5050,5050,5050,5050,0
|
|
20230825,161800,38239640,5050,5050,5050,5050,0
|
|
20230825,161700,38239640,5050,5050,5050,5050,0
|
|
20230825,161600,38239640,5050,5050,5050,5050,0
|
|
20230825,161500,38239640,5050,5050,5050,5050,0
|
|
20230825,161400,38239640,5050,5050,5050,5050,0
|
|
20230825,161300,38239640,5050,5050,5050,5050,0
|
|
20230825,161200,38239640,5050,5050,5050,5050,0
|
|
20230825,161100,38239640,5050,5050,5050,5050,0
|
|
20230825,161000,38239640,5050,5050,5050,5050,0
|
|
20230825,160900,38239640,5050,5050,5050,5050,0
|
|
20230825,160800,38239640,5050,5050,5050,5050,0
|
|
20230825,160700,38239640,5050,5050,5050,5050,0
|
|
20230825,160600,38239640,5050,5050,5050,5050,1903
|
|
20230825,160500,38239640,5050,5050,5050,5050,0
|
|
20230825,160400,38239640,5050,5050,5050,5050,0
|
|
20230825,160300,38239640,5050,5050,5050,5050,0
|
|
20230825,160200,38239640,5050,5050,5050,5050,0
|
|
20230825,160100,38239640,5050,5050,5050,5050,0
|
|
20230825,160000,38239640,5050,5050,5050,5050,0
|
|
20230825,155900,38239640,5050,5050,5050,5050,0
|
|
20230825,155800,38239640,5050,5050,5050,5050,0
|
|
20230825,155700,38239640,5050,5050,5050,5050,0
|
|
20230825,155600,38239640,5050,5050,5050,5050,0
|
|
20230825,155500,38239640,5050,5050,5050,5050,0
|
|
20230825,155400,38239640,5050,5050,5050,5050,0
|
|
20230825,155300,38239640,5050,5050,5050,5050,0
|
|
20230825,155200,38239640,5050,5050,5050,5050,0
|
|
20230825,155100,38239640,5050,5050,5050,5050,0
|
|
20230825,155000,38239640,5050,5050,5050,5050,0
|
|
20230825,154900,38239640,5050,5050,5050,5050,0
|
|
20230825,154800,38239640,5050,5050,5050,5050,0
|
|
20230825,154700,38239640,5050,5050,5050,5050,0
|
|
20230825,154600,38239640,5050,5050,5050,5050,0
|
|
20230825,154500,38239640,5050,5050,5050,5050,0
|
|
20230825,154400,38239640,5050,5050,5050,5050,0
|
|
20230825,154300,38239640,5050,5050,5050,5050,0
|
|
20230825,154200,38239640,5050,5050,5050,5050,0
|
|
20230825,154100,38239640,5050,5050,5050,5050,0
|
|
20230825,154000,38239640,5050,5050,5050,5050,0
|
|
20230825,153900,38239640,5050,5050,5050,5050,0
|
|
20230825,153800,38239640,5050,5050,5050,5050,0
|
|
20230825,153700,38239640,5050,5050,5050,5050,0
|
|
20230825,153600,38239640,5050,5050,5050,5050,1903
|
|
20230825,153500,38239640,5050,5050,5050,5050,0
|
|
20230825,153400,38239640,5050,5050,5050,5050,0
|
|
20230825,153300,38239640,5050,5050,5050,5050,0
|
|
20230825,153200,38239640,5050,5050,5050,5050,0
|
|
20230825,153100,38239640,5050,5050,5050,5050,0
|
|
20230825,153000,38239640,5050,5050,5050,5050,1903
|
|
20230825,152900,28629490,5060,5060,5060,5060,0
|
|
20230825,152800,28629490,5060,5060,5060,5060,0
|
|
20230825,152700,28629490,5060,5060,5060,5060,0
|
|
20230825,152600,28629490,5060,5060,5060,5060,0
|
|
20230825,152500,28629490,5060,5060,5060,5060,0
|
|
20230825,152400,28629490,5060,5060,5060,5060,0
|
|
20230825,152300,28629490,5060,5060,5060,5060,0
|
|
20230825,152200,28629490,5060,5060,5060,5060,0
|
|
20230825,152100,28629490,5060,5060,5060,5060,0
|
|
20230825,152000,28629490,5060,5060,5060,5060,0
|
|
20230825,151900,28629490,5060,5030,5060,5030,320
|
|
20230825,151800,27017210,5030,5030,5030,5030,0
|
|
20230825,151700,27017210,5030,5030,5030,5030,0
|
|
20230825,151600,27017210,5030,5030,5030,5030,0
|
|
20230825,151500,27017210,5030,5030,5030,5030,0
|
|
20230825,151400,27017210,5030,5030,5030,5030,1
|
|
20230825,151300,27012180,5010,5010,5010,5010,450
|
|
20230825,151200,24757680,5030,5030,5030,5030,62
|
|
20230825,151100,24445820,5030,5030,5030,5030,0
|
|
20230825,151000,24445820,5030,5030,5030,5030,0
|
|
20230825,150900,24445820,5030,5030,5030,5030,0
|
|
20230825,150800,24445820,5030,5030,5030,5030,0
|
|
20230825,150700,24445820,5030,5030,5030,5030,0
|
|
20230825,150600,24445820,5030,5030,5030,5030,0
|
|
20230825,150500,24445820,5030,5030,5030,5030,0
|
|
20230825,150400,24445820,5030,5030,5030,5030,0
|
|
20230825,150300,24445820,5030,5030,5030,5030,0
|
|
20230825,150200,24445820,5030,5030,5030,5030,0
|
|
20230825,150100,24445820,5030,5030,5030,5030,0
|
|
20230825,150000,24445820,5030,5030,5030,5030,0
|
|
20230825,145900,24445820,5030,5030,5030,5030,0
|
|
20230825,145800,24445820,5030,5030,5030,5030,33
|
|
20230825,145700,24279830,5030,5030,5030,5030,0
|
|
20230825,145600,24279830,5030,5030,5030,5030,0
|
|
20230825,145500,24279830,5030,5030,5030,5030,0
|
|
20230825,145400,24279830,5030,5030,5030,5030,0
|
|
20230825,145300,24279830,5030,5030,5030,5030,0
|
|
20230825,145200,24279830,5030,5030,5030,5030,0
|
|
20230825,145100,24279830,5030,5030,5030,5030,0
|
|
20230825,145000,24279830,5030,5030,5030,5030,0
|
|
20230825,144900,24279830,5030,5030,5030,5030,0
|
|
20230825,144800,24279830,5030,5030,5030,5030,0
|
|
20230825,144700,24279830,5030,5010,5030,5010,2
|
|
20230825,144600,24269790,5010,5010,5010,5010,387
|
|
20230825,144500,22330920,5030,5030,5030,5030,0
|
|
20230825,144400,22330920,5030,5030,5030,5030,1
|
|
20230825,144300,22325890,5010,5010,5010,5010,0
|
|
20230825,144200,22325890,5010,5010,5010,5010,300
|
|
20230825,144100,20822890,5010,5010,5010,5010,0
|
|
20230825,144000,20822890,5010,5010,5010,5010,0
|
|
20230825,143900,20822890,5010,5010,5010,5010,0
|
|
20230825,143800,20822890,5010,5010,5010,5010,0
|
|
20230825,143700,20822890,5010,5010,5010,5010,0
|
|
20230825,143600,20822890,5010,5010,5010,5010,0
|
|
20230825,143500,20822890,5010,5010,5010,5010,0
|
|
20230825,143400,20822890,5010,5010,5010,5010,0
|
|
20230825,143300,20822890,5010,5010,5010,5010,0
|
|
20230825,143200,20822890,5010,5020,5020,5010,22
|
|
20230825,143100,20712570,5030,5030,5030,5030,0
|
|
20230825,143000,20712570,5030,5030,5030,5030,0
|
|
20230825,142900,20712570,5030,5030,5030,5030,0
|
|
20230825,142800,20712570,5030,5030,5030,5030,33
|
|
20230825,142700,20546580,5030,5030,5030,5030,0
|
|
20230825,142600,20546580,5030,5030,5030,5030,0
|
|
20230825,142500,20546580,5030,5030,5030,5030,0
|
|
20230825,142400,20546580,5030,5030,5030,5030,10
|
|
20230825,142300,20496280,5030,5030,5030,5030,0
|
|
20230825,142200,20496280,5030,5030,5030,5030,0
|
|
20230825,142100,20496280,5030,5030,5030,5030,0
|
|
20230825,142000,20496280,5030,5030,5030,5030,0
|
|
20230825,141900,20496280,5030,5030,5030,5030,0
|
|
20230825,141800,20496280,5030,5030,5030,5030,3
|
|
20230825,141700,20481190,5010,5010,5010,5010,0
|
|
20230825,141600,20481190,5010,5010,5010,5010,10
|
|
20230825,141500,20431090,5030,5030,5030,5030,0
|
|
20230825,141400,20431090,5030,5030,5030,5030,0
|
|
20230825,141300,20431090,5030,5030,5030,5030,0
|
|
20230825,141200,20431090,5030,5030,5030,5030,0
|
|
20230825,141100,20431090,5030,5030,5030,5030,0
|
|
20230825,141000,20431090,5030,5030,5030,5030,1
|
|
20230825,140900,20426060,5030,5030,5030,5030,0
|
|
20230825,140800,20426060,5030,5030,5030,5030,0
|
|
20230825,140700,20426060,5030,5030,5030,5030,2
|
|
20230825,140600,20416000,5010,5010,5010,5010,0
|
|
20230825,140500,20416000,5010,5010,5010,5010,0
|
|
20230825,140400,20416000,5010,5010,5010,5010,0
|
|
20230825,140300,20416000,5010,5010,5010,5010,0
|
|
20230825,140200,20416000,5010,5020,5020,5010,415
|
|
20230825,140100,18335860,5050,5050,5050,5050,0
|
|
20230825,140000,18335860,5050,5050,5050,5050,3
|
|
20230825,135900,18320710,5050,5050,5050,5050,0
|
|
20230825,135800,18320710,5050,5050,5050,5050,33
|
|
20230825,135700,18154060,5050,5050,5050,5050,1
|
|
20230825,135600,18149010,5040,5040,5040,5040,0
|
|
20230825,135500,18149010,5040,5040,5040,5040,0
|
|
20230825,135400,18149010,5040,5040,5040,5040,0
|
|
20230825,135300,18149010,5040,5040,5040,5040,12
|
|
20230825,135200,18088530,5030,5030,5030,5030,0
|
|
20230825,135100,18088530,5030,5030,5030,5030,56
|
|
20230825,135000,17806850,5030,5030,5030,5030,0
|
|
20230825,134900,17806850,5030,5030,5030,5030,0
|
|
20230825,134800,17806850,5030,5030,5030,5030,0
|
|
20230825,134700,17806850,5030,5030,5030,5030,0
|
|
20230825,134600,17806850,5030,5030,5030,5030,0
|
|
20230825,134500,17806850,5030,5030,5030,5030,0
|
|
20230825,134400,17806850,5030,5030,5030,5030,0
|
|
20230825,134300,17806850,5030,5030,5030,5030,0
|
|
20230825,134200,17806850,5030,5030,5030,5030,0
|
|
20230825,134100,17806850,5030,5030,5030,5030,0
|
|
20230825,134000,17806850,5030,5030,5030,5030,0
|
|
20230825,133900,17806850,5030,5030,5030,5030,0
|
|
20230825,133800,17806850,5030,5030,5030,5030,0
|
|
20230825,133700,17806850,5030,5030,5030,5030,0
|
|
20230825,133600,17806850,5030,5030,5030,5030,0
|
|
20230825,133500,17806850,5030,5010,5030,5000,451
|
|
20230825,133400,15548400,5030,5030,5030,5030,0
|
|
20230825,133300,15548400,5030,5030,5030,5030,0
|
|
20230825,133200,15548400,5030,5030,5030,5030,0
|
|
20230825,133100,15548400,5030,5030,5030,5030,0
|
|
20230825,133000,15548400,5030,5030,5030,5030,0
|
|
20230825,132900,15548400,5030,5030,5030,5030,0
|
|
20230825,132800,15548400,5030,5030,5030,5030,0
|
|
20230825,132700,15548400,5030,5030,5030,5030,0
|
|
20230825,132600,15548400,5030,5030,5030,5030,0
|
|
20230825,132500,15548400,5030,5030,5030,5030,0
|
|
20230825,132400,15548400,5030,5030,5030,5030,3
|
|
20230825,132300,15533310,5030,5030,5030,5030,0
|
|
20230825,132200,15533310,5030,5030,5030,5030,0
|
|
20230825,132100,15533310,5030,5030,5030,5030,0
|
|
20230825,132000,15533310,5030,5030,5030,5030,0
|
|
20230825,131900,15533310,5030,5030,5030,5030,0
|
|
20230825,131800,15533310,5030,5030,5030,5030,0
|
|
20230825,131700,15533310,5030,5030,5030,5030,0
|
|
20230825,131600,15533310,5030,5030,5030,5030,0
|
|
20230825,131500,15533310,5030,5030,5030,5030,0
|
|
20230825,131400,15533310,5030,5030,5030,5030,0
|
|
20230825,131300,15533310,5030,5030,5030,5030,0
|
|
20230825,131200,15533310,5030,5030,5030,5030,0
|
|
20230825,131100,15533310,5030,5030,5030,5030,0
|
|
20230825,131000,15533310,5030,5030,5030,5030,0
|
|
20230825,130900,15533310,5030,5030,5030,5030,0
|
|
20230825,130800,15533310,5030,5030,5030,5030,0
|
|
20230825,130700,15533310,5030,5030,5030,5030,0
|
|
20230825,130600,15533310,5030,5030,5030,5030,0
|
|
20230825,130500,15533310,5030,5030,5030,5030,0
|
|
20230825,130400,15533310,5030,5030,5030,5030,0
|
|
20230825,130300,15533310,5030,5030,5030,5030,0
|
|
20230825,130200,15533310,5030,5030,5030,5030,0
|
|
20230825,130100,15533310,5030,5030,5030,5030,0
|
|
20230825,130000,15533310,5030,5030,5030,5030,0
|
|
20230825,125900,15533310,5030,5030,5030,5030,0
|
|
20230825,125800,15533310,5030,5030,5030,5030,0
|
|
20230825,125700,15533310,5030,5030,5030,5030,0
|
|
20230825,125600,15533310,5030,5030,5030,5030,5
|
|
20230825,125500,15508160,5010,5010,5010,5010,0
|
|
20230825,125400,15508160,5010,5010,5010,5010,0
|
|
20230825,125300,15508160,5010,5010,5010,5010,0
|
|
20230825,125200,15508160,5010,5010,5010,5010,0
|
|
20230825,125100,15508160,5010,5010,5010,5010,0
|
|
20230825,125000,15508160,5010,5010,5010,5010,0
|
|
20230825,124900,15508160,5010,5010,5010,5010,0
|
|
20230825,124800,15508160,5010,5010,5010,5010,0
|
|
20230825,124700,15508160,5010,5010,5010,5010,0
|
|
20230825,124600,15508160,5010,5020,5020,5010,130
|
|
20230825,124500,14856810,5030,5030,5030,5030,0
|
|
20230825,124400,14856810,5030,5030,5030,5030,0
|
|
20230825,124300,14856810,5030,5030,5030,5030,0
|
|
20230825,124200,14856810,5030,5030,5030,5030,0
|
|
20230825,124100,14856810,5030,5030,5030,5030,0
|
|
20230825,124000,14856810,5030,5030,5030,5030,0
|
|
20230825,123900,14856810,5030,5030,5030,5030,2
|
|
20230825,123800,14846750,5010,5010,5010,5010,0
|
|
20230825,123700,14846750,5010,5010,5010,5010,0
|
|
20230825,123600,14846750,5010,5010,5010,5010,0
|
|
20230825,123500,14846750,5010,5010,5010,5010,0
|
|
20230825,123400,14846750,5010,5010,5010,5010,0
|
|
20230825,123300,14846750,5010,5010,5010,5010,0
|
|
20230825,123200,14846750,5010,5010,5010,5010,0
|
|
20230825,123100,14846750,5010,5010,5010,5010,0
|
|
20230825,123000,14846750,5010,5010,5010,5010,0
|
|
20230825,122900,14846750,5010,5010,5010,5010,0
|
|
20230825,122800,14846750,5010,5010,5010,5010,0
|
|
20230825,122700,14846750,5010,5010,5010,5010,0
|
|
20230825,122600,14846750,5010,5010,5010,5010,0
|
|
20230825,122500,14846750,5010,5010,5010,5010,0
|
|
20230825,122400,14846750,5010,5010,5010,5010,0
|
|
20230825,122300,14846750,5010,5010,5010,5010,0
|
|
20230825,122200,14846750,5010,5010,5010,5010,0
|
|
20230825,122100,14846750,5010,5010,5010,5010,0
|
|
20230825,122000,14846750,5010,5010,5010,5010,0
|
|
20230825,121900,14846750,5010,5010,5010,5010,0
|
|
20230825,121800,14846750,5010,5010,5010,5010,0
|
|
20230825,121700,14846750,5010,5010,5010,5010,0
|
|
20230825,121600,14846750,5010,5010,5010,5010,0
|
|
20230825,121500,14846750,5010,5010,5010,5010,0
|
|
20230825,121400,14846750,5010,5010,5010,5010,0
|
|
20230825,121300,14846750,5010,5010,5010,5010,0
|
|
20230825,121200,14846750,5010,5010,5010,5010,0
|
|
20230825,121100,14846750,5010,5010,5010,5010,0
|
|
20230825,121000,14846750,5010,5010,5010,5010,0
|
|
20230825,120900,14846750,5010,5010,5010,5010,0
|
|
20230825,120800,14846750,5010,5010,5010,5010,0
|
|
20230825,120700,14846750,5010,5010,5010,5010,0
|
|
20230825,120600,14846750,5010,5010,5010,5010,0
|
|
20230825,120500,14846750,5010,5010,5010,5010,0
|
|
20230825,120400,14846750,5010,5010,5010,5010,0
|
|
20230825,120300,14846750,5010,5010,5010,5010,0
|
|
20230825,120200,14846750,5010,5010,5010,5010,0
|
|
20230825,120100,14846750,5010,5010,5010,5010,0
|
|
20230825,120000,14846750,5010,5010,5010,5010,0
|
|
20230825,115900,14846750,5010,5010,5010,5010,0
|
|
20230825,115800,14846750,5010,5010,5010,5010,5
|
|
20230825,115700,14821700,5010,5030,5030,5010,102
|
|
20230825,115600,14309610,5060,5060,5060,5060,0
|
|
20230825,115500,14309610,5060,5060,5060,5060,0
|
|
20230825,115400,14309610,5060,5060,5060,5060,0
|
|
20230825,115300,14309610,5060,5060,5060,5060,0
|
|
20230825,115200,14309610,5060,5060,5060,5060,0
|
|
20230825,115100,14309610,5060,5060,5060,5060,0
|
|
20230825,115000,14309610,5060,5060,5060,5060,0
|
|
20230825,114900,14309610,5060,5060,5060,5060,0
|
|
20230825,114800,14309610,5060,5060,5060,5060,0
|
|
20230825,114700,14309610,5060,5060,5060,5060,1
|
|
20230825,114600,14304550,5060,5060,5060,5060,0
|
|
20230825,114500,14304550,5060,5060,5060,5060,0
|
|
20230825,114400,14304550,5060,5060,5060,5060,0
|
|
20230825,114300,14304550,5060,5060,5060,5060,0
|
|
20230825,114200,14304550,5060,5060,5060,5060,0
|
|
20230825,114100,14304550,5060,5060,5060,5060,11
|
|
20230825,114000,14248890,5060,5060,5060,5060,0
|
|
20230825,113900,14248890,5060,5060,5060,5060,0
|
|
20230825,113800,14248890,5060,5060,5060,5060,0
|
|
20230825,113700,14248890,5060,5060,5060,5060,0
|
|
20230825,113600,14248890,5060,5060,5060,5060,0
|
|
20230825,113500,14248890,5060,5060,5060,5060,0
|
|
20230825,113400,14248890,5060,5060,5060,5060,0
|
|
20230825,113300,14248890,5060,5060,5060,5060,0
|
|
20230825,113200,14248890,5060,5060,5060,5060,0
|
|
20230825,113100,14248890,5060,5060,5060,5060,0
|
|
20230825,113000,14248890,5060,5060,5060,5060,0
|
|
20230825,112900,14248890,5060,5060,5060,5060,2
|
|
20230825,112800,14238770,5020,5020,5020,5020,0
|
|
20230825,112700,14238770,5020,5020,5020,5020,0
|
|
20230825,112600,14238770,5020,5020,5020,5020,0
|
|
20230825,112500,14238770,5020,5020,5020,5020,0
|
|
20230825,112400,14238770,5020,5020,5020,5020,14
|
|
20230825,112300,14168490,5020,5020,5020,5020,0
|
|
20230825,112200,14168490,5020,5020,5020,5020,0
|
|
20230825,112100,14168490,5020,5020,5020,5020,61
|
|
20230825,112000,13862270,5020,5020,5020,5020,0
|
|
20230825,111900,13862270,5020,5020,5020,5020,0
|
|
20230825,111800,13862270,5020,5020,5020,5020,0
|
|
20230825,111700,13862270,5020,5020,5020,5020,0
|
|
20230825,111600,13862270,5020,5020,5020,5020,0
|
|
20230825,111500,13862270,5020,5020,5020,5020,1
|
|
20230825,111400,13857250,5010,5010,5010,5010,0
|
|
20230825,111300,13857250,5010,5000,5010,5000,872
|
|
20230825,111200,9492970,5000,5000,5000,5000,0
|
|
20230825,111100,9492970,5000,5000,5000,5000,0
|
|
20230825,111000,9492970,5000,5000,5000,5000,0
|
|
20230825,110900,9492970,5000,5000,5000,5000,0
|
|
20230825,110800,9492970,5000,5000,5000,5000,0
|
|
20230825,110700,9492970,5000,5000,5000,5000,0
|
|
20230825,110600,9492970,5000,5000,5000,5000,0
|
|
20230825,110500,9492970,5000,5000,5000,5000,0
|
|
20230825,110400,9492970,5000,5000,5000,5000,0
|
|
20230825,110300,9492970,5000,5000,5000,5000,11
|
|
20230825,110200,9437970,5000,5000,5000,5000,0
|
|
20230825,110100,9437970,5000,5000,5000,5000,1
|
|
20230825,110000,9432970,5000,5000,5000,5000,0
|
|
20230825,105900,9432970,5000,5000,5000,5000,1
|
|
20230825,105800,9427970,5000,5000,5000,5000,9
|
|
20230825,105700,9382970,5000,5000,5000,5000,0
|
|
20230825,105600,9382970,5000,5000,5000,5000,0
|
|
20230825,105500,9382970,5000,5000,5000,5000,0
|
|
20230825,105400,9382970,5000,5000,5000,5000,0
|
|
20230825,105300,9382970,5000,5000,5000,5000,0
|
|
20230825,105200,9382970,5000,5000,5000,5000,54
|
|
20230825,105100,9112970,5010,5010,5010,5010,19
|
|
20230825,105000,9017780,5010,5010,5010,5010,0
|
|
20230825,104900,9017780,5010,5010,5010,5010,0
|
|
20230825,104800,9017780,5010,5010,5010,5010,0
|
|
20230825,104700,9017780,5010,5010,5010,5010,0
|
|
20230825,104600,9017780,5010,5010,5010,5010,0
|
|
20230825,104500,9017780,5010,5010,5010,5010,1
|
|
20230825,104400,9012770,5000,5000,5000,5000,0
|
|
20230825,104300,9012770,5000,5000,5000,5000,0
|
|
20230825,104200,9012770,5000,5000,5000,5000,0
|
|
20230825,104100,9012770,5000,5000,5000,5000,4
|
|
20230825,104000,8992770,5000,5000,5000,5000,30
|
|
20230825,103900,8842770,5000,5000,5000,5000,0
|
|
20230825,103800,8842770,5000,5000,5000,5000,1
|
|
20230825,103700,8837770,5010,5010,5010,5010,0
|
|
20230825,103600,8837770,5010,5010,5010,5010,0
|
|
20230825,103500,8837770,5010,5010,5010,5010,1
|
|
20230825,103400,8832760,5010,5010,5010,5010,0
|
|
20230825,103300,8832760,5010,5010,5010,5010,0
|
|
20230825,103200,8832760,5010,5010,5010,5010,0
|
|
20230825,103100,8832760,5010,5010,5010,5010,7
|
|
20230825,103000,8797690,5010,5010,5010,5010,1
|
|
20230825,102900,8792680,5010,5010,5010,5010,22
|
|
20230825,102800,8682460,5010,5010,5010,5010,0
|
|
20230825,102700,8682460,5010,5010,5010,5010,8
|
|
20230825,102600,8642380,5010,5010,5010,5010,0
|
|
20230825,102500,8642380,5010,5010,5010,5010,0
|
|
20230825,102400,8642380,5010,5010,5010,5010,0
|
|
20230825,102300,8642380,5010,5010,5010,5010,0
|
|
20230825,102200,8642380,5010,5010,5010,5010,0
|
|
20230825,102100,8642380,5010,5010,5010,5010,0
|
|
20230825,102000,8642380,5010,5010,5010,5010,0
|
|
20230825,101900,8642380,5010,5010,5010,5010,0
|
|
20230825,101800,8642380,5010,5010,5010,5010,0
|
|
20230825,101700,8642380,5010,5010,5010,5010,0
|
|
20230825,101600,8642380,5010,5010,5010,5010,0
|
|
20230825,101500,8642380,5010,5010,5010,5010,0
|
|
20230825,101400,8642380,5010,5010,5010,5010,0
|
|
20230825,101300,8642380,5010,5010,5010,5010,0
|
|
20230825,101200,8642380,5010,5010,5010,5010,0
|
|
20230825,101100,8642380,5010,5010,5010,5010,0
|
|
20230825,101000,8642380,5010,5010,5010,5010,1
|
|
20230825,100900,8637370,5000,5000,5000,5000,0
|
|
20230825,100800,8637370,5000,5000,5000,5000,0
|
|
20230825,100700,8637370,5000,5000,5000,5000,0
|
|
20230825,100600,8637370,5000,5010,5010,5000,214
|
|
20230825,100500,7567340,5010,5010,5010,5010,2
|
|
20230825,100400,7557320,5000,5000,5000,5000,22
|
|
20230825,100300,7447320,5010,5010,5010,5010,0
|
|
20230825,100200,7447320,5010,5010,5010,5010,0
|
|
20230825,100100,7447320,5010,5010,5010,5010,0
|
|
20230825,100000,7447320,5010,5010,5010,5010,0
|
|
20230825,095900,7447320,5010,5010,5010,5010,0
|
|
20230825,095800,7447320,5010,5010,5010,5010,0
|
|
20230825,095700,7447320,5010,5010,5010,5010,4
|
|
20230825,095600,7427280,5010,5010,5010,5010,0
|
|
20230825,095500,7427280,5010,5010,5010,5010,0
|
|
20230825,095400,7427280,5010,5010,5010,5010,1
|
|
20230825,095300,7422270,5010,5010,5010,5010,4
|
|
20230825,095200,7402230,5010,5010,5010,5010,0
|
|
20230825,095100,7402230,5010,5010,5010,5010,0
|
|
20230825,095000,7402230,5010,5010,5010,5010,0
|
|
20230825,094900,7402230,5010,5010,5010,5010,0
|
|
20230825,094800,7402230,5010,5010,5010,5010,0
|
|
20230825,094700,7402230,5010,5010,5010,5010,0
|
|
20230825,094600,7402230,5010,5010,5010,5010,0
|
|
20230825,094500,7402230,5010,5020,5020,5010,550
|
|
20230825,094400,4646230,5050,5050,5050,5050,0
|
|
20230825,094300,4646230,5050,5050,5050,5050,0
|
|
20230825,094200,4646230,5050,5050,5050,5050,0
|
|
20230825,094100,4646230,5050,5050,5050,5050,0
|
|
20230825,094000,4646230,5050,5050,5050,5050,0
|
|
20230825,093900,4646230,5050,5050,5050,5050,0
|
|
20230825,093800,4646230,5050,5050,5050,5050,0
|
|
20230825,093700,4646230,5050,5050,5050,5050,0
|
|
20230825,093600,4646230,5050,5050,5050,5050,0
|
|
20230825,093500,4646230,5050,5050,5050,5050,0
|
|
20230825,093400,4646230,5050,5050,5050,5050,1
|
|
20230825,093300,4641180,5050,5050,5050,5050,0
|
|
20230825,093200,4641180,5050,5050,5050,5050,0
|
|
20230825,093100,4641180,5050,5050,5050,5050,0
|
|
20230825,093000,4641180,5050,5050,5050,5050,0
|
|
20230825,092900,4641180,5050,5030,5050,5030,2
|
|
20230825,092800,4631100,5050,5050,5050,5050,0
|
|
20230825,092700,4631100,5050,5050,5050,5050,0
|
|
20230825,092600,4631100,5050,5050,5050,5050,0
|
|
20230825,092500,4631100,5050,5050,5050,5050,1
|
|
20230825,092400,4626050,5060,5060,5060,5060,0
|
|
20230825,092300,4626050,5060,5060,5060,5060,0
|
|
20230825,092200,4626050,5060,5060,5060,5060,0
|
|
20230825,092100,4626050,5060,5060,5060,5060,0
|
|
20230825,092000,4626050,5060,5060,5060,5060,0
|
|
20230825,091900,4626050,5060,5060,5060,5060,0
|
|
20230825,091800,4626050,5060,5060,5060,5060,0
|
|
20230825,091700,4626050,5060,5060,5060,5060,0
|
|
20230825,091600,4626050,5060,5030,5060,5030,4
|
|
20230825,091500,4605900,5040,5040,5040,5040,500
|
|
20230825,091400,2085900,5060,5060,5060,5060,0
|
|
20230825,091300,2085900,5060,5030,5060,5030,14
|
|
20230825,091200,2015350,5030,5030,5030,5030,0
|
|
20230825,091100,2015350,5030,5030,5030,5030,0
|
|
20230825,091000,2015350,5030,5030,5030,5030,0
|
|
20230825,090900,2015350,5030,5030,5030,5030,0
|
|
20230825,090800,2015350,5030,5020,5030,5000,87
|
|
20230825,090700,1579710,5030,5060,5060,5030,92
|
|
20230825,090600,1116020,5060,5060,5060,5060,0
|
|
20230825,090500,1116020,5060,5060,5060,5060,0
|
|
20230825,090400,1116020,5060,5060,5060,5060,44
|
|
20230825,090300,893380,5060,5060,5060,5060,0
|
|
20230825,090200,893380,5060,5060,5060,5060,0
|
|
20230825,090100,893380,5060,5060,5060,5060,0
|
|
20230825,090000,893380,5060,5070,5070,5030,177
|