648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,194500,150764680,2075,2075,2075,2075,1592
|
|
20230825,194400,150764680,2075,2075,2075,2075,0
|
|
20230825,194300,150764680,2075,2075,2075,2075,0
|
|
20230825,194200,150764680,2075,2075,2075,2075,0
|
|
20230825,194100,150764680,2075,2075,2075,2075,0
|
|
20230825,194000,150764680,2075,2075,2075,2075,0
|
|
20230825,193900,150764680,2075,2075,2075,2075,0
|
|
20230825,193800,150764680,2075,2075,2075,2075,0
|
|
20230825,193700,150764680,2075,2075,2075,2075,0
|
|
20230825,193600,150764680,2075,2075,2075,2075,0
|
|
20230825,193500,150764680,2075,2075,2075,2075,0
|
|
20230825,193400,150764680,2075,2075,2075,2075,0
|
|
20230825,193300,150764680,2075,2075,2075,2075,0
|
|
20230825,193200,150764680,2075,2075,2075,2075,0
|
|
20230825,193100,150764680,2075,2075,2075,2075,0
|
|
20230825,193000,150764680,2075,2075,2075,2075,0
|
|
20230825,192900,150764680,2075,2075,2075,2075,0
|
|
20230825,192800,150764680,2075,2075,2075,2075,0
|
|
20230825,192700,150764680,2075,2075,2075,2075,0
|
|
20230825,192600,150764680,2075,2075,2075,2075,0
|
|
20230825,192500,150764680,2075,2075,2075,2075,0
|
|
20230825,192400,150764680,2075,2075,2075,2075,0
|
|
20230825,192300,150764680,2075,2075,2075,2075,0
|
|
20230825,192200,150764680,2075,2075,2075,2075,0
|
|
20230825,192100,150764680,2075,2075,2075,2075,0
|
|
20230825,192000,150764680,2075,2075,2075,2075,0
|
|
20230825,191900,150764680,2075,2075,2075,2075,0
|
|
20230825,191800,150764680,2075,2075,2075,2075,0
|
|
20230825,191700,150764680,2075,2075,2075,2075,0
|
|
20230825,191600,150764680,2075,2075,2075,2075,0
|
|
20230825,191500,150764680,2075,2075,2075,2075,1592
|
|
20230825,191400,150764680,2075,2075,2075,2075,0
|
|
20230825,191300,150764680,2075,2075,2075,2075,0
|
|
20230825,191200,150764680,2075,2075,2075,2075,0
|
|
20230825,191100,150764680,2075,2075,2075,2075,0
|
|
20230825,191000,150764680,2075,2075,2075,2075,0
|
|
20230825,190900,150764680,2075,2075,2075,2075,0
|
|
20230825,190800,150764680,2075,2075,2075,2075,0
|
|
20230825,190700,150764680,2075,2075,2075,2075,0
|
|
20230825,190600,150764680,2075,2075,2075,2075,0
|
|
20230825,190500,150764680,2075,2075,2075,2075,0
|
|
20230825,190400,150764680,2075,2075,2075,2075,0
|
|
20230825,190300,150764680,2075,2075,2075,2075,0
|
|
20230825,190200,150764680,2075,2075,2075,2075,0
|
|
20230825,190100,150764680,2075,2075,2075,2075,0
|
|
20230825,190000,150764680,2075,2075,2075,2075,0
|
|
20230825,185900,150764680,2075,2075,2075,2075,0
|
|
20230825,185800,150764680,2075,2075,2075,2075,0
|
|
20230825,185700,150764680,2075,2075,2075,2075,0
|
|
20230825,185600,150764680,2075,2075,2075,2075,0
|
|
20230825,185500,150764680,2075,2075,2075,2075,0
|
|
20230825,185400,150764680,2075,2075,2075,2075,0
|
|
20230825,185300,150764680,2075,2075,2075,2075,0
|
|
20230825,185200,150764680,2075,2075,2075,2075,0
|
|
20230825,185100,150764680,2075,2075,2075,2075,0
|
|
20230825,185000,150764680,2075,2075,2075,2075,0
|
|
20230825,184900,150764680,2075,2075,2075,2075,0
|
|
20230825,184800,150764680,2075,2075,2075,2075,0
|
|
20230825,184700,150764680,2075,2075,2075,2075,0
|
|
20230825,184600,150764680,2075,2075,2075,2075,0
|
|
20230825,184500,150764680,2075,2075,2075,2075,1592
|
|
20230825,184400,150764680,2075,2075,2075,2075,0
|
|
20230825,184300,150764680,2075,2075,2075,2075,0
|
|
20230825,184200,150764680,2075,2075,2075,2075,0
|
|
20230825,184100,150764680,2075,2075,2075,2075,0
|
|
20230825,184000,150764680,2075,2075,2075,2075,0
|
|
20230825,183900,150764680,2075,2075,2075,2075,0
|
|
20230825,183800,150764680,2075,2075,2075,2075,0
|
|
20230825,183700,150764680,2075,2075,2075,2075,0
|
|
20230825,183600,150764680,2075,2075,2075,2075,0
|
|
20230825,183500,150764680,2075,2075,2075,2075,0
|
|
20230825,183400,150764680,2075,2075,2075,2075,0
|
|
20230825,183300,150764680,2075,2075,2075,2075,0
|
|
20230825,183200,150764680,2075,2075,2075,2075,0
|
|
20230825,183100,150764680,2075,2075,2075,2075,0
|
|
20230825,183000,150764680,2075,2075,2075,2075,0
|
|
20230825,182900,150764680,2075,2075,2075,2075,0
|
|
20230825,182800,150764680,2075,2075,2075,2075,0
|
|
20230825,182700,150764680,2075,2075,2075,2075,0
|
|
20230825,182600,150764680,2075,2075,2075,2075,0
|
|
20230825,182500,150764680,2075,2075,2075,2075,0
|
|
20230825,182400,150764680,2075,2075,2075,2075,0
|
|
20230825,182300,150764680,2075,2075,2075,2075,0
|
|
20230825,182200,150764680,2075,2075,2075,2075,0
|
|
20230825,182100,150764680,2075,2075,2075,2075,0
|
|
20230825,182000,150764680,2075,2075,2075,2075,0
|
|
20230825,181900,150764680,2075,2075,2075,2075,0
|
|
20230825,181800,150764680,2075,2075,2075,2075,0
|
|
20230825,181700,150764680,2075,2075,2075,2075,0
|
|
20230825,181600,150764680,2075,2075,2075,2075,0
|
|
20230825,181500,150764680,2075,2075,2075,2075,1592
|
|
20230825,181400,150764680,2075,2075,2075,2075,0
|
|
20230825,181300,150764680,2075,2075,2075,2075,0
|
|
20230825,181200,150764680,2075,2075,2075,2075,0
|
|
20230825,181100,150764680,2075,2075,2075,2075,0
|
|
20230825,181000,150764680,2075,2075,2075,2075,0
|
|
20230825,180900,150764680,2075,2075,2075,2075,0
|
|
20230825,180800,150764680,2075,2075,2075,2075,0
|
|
20230825,180700,150764680,2075,2075,2075,2075,0
|
|
20230825,180600,150764680,2075,2075,2075,2075,0
|
|
20230825,180500,150764680,2075,2075,2075,2075,0
|
|
20230825,180400,150764680,2075,2075,2075,2075,0
|
|
20230825,180300,150764680,2075,2075,2075,2075,0
|
|
20230825,180200,150764680,2075,2075,2075,2075,0
|
|
20230825,180100,150764680,2075,2075,2075,2075,0
|
|
20230825,180000,150764680,2075,2075,2075,2075,0
|
|
20230825,175900,150764680,2075,2075,2075,2075,0
|
|
20230825,175800,150764680,2075,2075,2075,2075,0
|
|
20230825,175700,150764680,2075,2075,2075,2075,0
|
|
20230825,175600,150764680,2075,2075,2075,2075,0
|
|
20230825,175500,150764680,2075,2075,2075,2075,0
|
|
20230825,175400,150764680,2075,2075,2075,2075,0
|
|
20230825,175300,150764680,2075,2075,2075,2075,0
|
|
20230825,175200,150764680,2075,2075,2075,2075,0
|
|
20230825,175100,150764680,2075,2075,2075,2075,0
|
|
20230825,175000,150764680,2075,2075,2075,2075,0
|
|
20230825,174900,150764680,2075,2075,2075,2075,0
|
|
20230825,174800,150764680,2075,2075,2075,2075,0
|
|
20230825,174700,150764680,2075,2075,2075,2075,0
|
|
20230825,174600,150764680,2075,2075,2075,2075,0
|
|
20230825,174500,150764680,2075,2075,2075,2075,1592
|
|
20230825,174400,150764680,2075,2075,2075,2075,0
|
|
20230825,174300,150764680,2075,2075,2075,2075,0
|
|
20230825,174200,150764680,2075,2075,2075,2075,0
|
|
20230825,174100,150764680,2075,2075,2075,2075,0
|
|
20230825,174000,150764680,2075,2075,2075,2075,0
|
|
20230825,173900,150764680,2075,2075,2075,2075,0
|
|
20230825,173800,150764680,2075,2075,2075,2075,0
|
|
20230825,173700,150764680,2075,2075,2075,2075,0
|
|
20230825,173600,150764680,2075,2075,2075,2075,0
|
|
20230825,173500,150764680,2075,2075,2075,2075,0
|
|
20230825,173400,150764680,2075,2075,2075,2075,0
|
|
20230825,173300,150764680,2075,2075,2075,2075,0
|
|
20230825,173200,150764680,2075,2075,2075,2075,0
|
|
20230825,173100,150764680,2075,2075,2075,2075,0
|
|
20230825,173000,150764680,2075,2075,2075,2075,0
|
|
20230825,172900,150764680,2075,2075,2075,2075,0
|
|
20230825,172800,150764680,2075,2075,2075,2075,0
|
|
20230825,172700,150764680,2075,2075,2075,2075,0
|
|
20230825,172600,150764680,2075,2075,2075,2075,0
|
|
20230825,172500,150764680,2075,2075,2075,2075,0
|
|
20230825,172400,150764680,2075,2075,2075,2075,0
|
|
20230825,172300,150764680,2075,2075,2075,2075,0
|
|
20230825,172200,150764680,2075,2075,2075,2075,0
|
|
20230825,172100,150764680,2075,2075,2075,2075,0
|
|
20230825,172000,150764680,2075,2075,2075,2075,0
|
|
20230825,171900,150764680,2075,2075,2075,2075,0
|
|
20230825,171800,150764680,2075,2075,2075,2075,0
|
|
20230825,171700,150764680,2075,2075,2075,2075,0
|
|
20230825,171600,150764680,2075,2075,2075,2075,0
|
|
20230825,171500,150764680,2075,2075,2075,2075,1592
|
|
20230825,171400,150764680,2075,2075,2075,2075,0
|
|
20230825,171300,150764680,2075,2075,2075,2075,0
|
|
20230825,171200,150764680,2075,2075,2075,2075,0
|
|
20230825,171100,150764680,2075,2075,2075,2075,0
|
|
20230825,171000,150764680,2075,2075,2075,2075,0
|
|
20230825,170900,150764680,2075,2075,2075,2075,0
|
|
20230825,170800,150764680,2075,2075,2075,2075,0
|
|
20230825,170700,150764680,2075,2075,2075,2075,0
|
|
20230825,170600,150764680,2075,2075,2075,2075,0
|
|
20230825,170500,150764680,2075,2075,2075,2075,0
|
|
20230825,170400,150764680,2075,2075,2075,2075,0
|
|
20230825,170300,150764680,2075,2075,2075,2075,0
|
|
20230825,170200,150764680,2075,2075,2075,2075,0
|
|
20230825,170100,150764680,2075,2075,2075,2075,0
|
|
20230825,170000,150764680,2075,2075,2075,2075,0
|
|
20230825,165900,150764680,2075,2075,2075,2075,0
|
|
20230825,165800,150764680,2075,2075,2075,2075,0
|
|
20230825,165700,150764680,2075,2075,2075,2075,0
|
|
20230825,165600,150764680,2075,2075,2075,2075,0
|
|
20230825,165500,150764680,2075,2075,2075,2075,0
|
|
20230825,165400,150764680,2075,2075,2075,2075,0
|
|
20230825,165300,150764680,2075,2075,2075,2075,0
|
|
20230825,165200,150764680,2075,2075,2075,2075,0
|
|
20230825,165100,150764680,2075,2075,2075,2075,0
|
|
20230825,165000,150764680,2075,2075,2075,2075,0
|
|
20230825,164900,150764680,2075,2075,2075,2075,0
|
|
20230825,164800,150764680,2075,2075,2075,2075,0
|
|
20230825,164700,150764680,2075,2075,2075,2075,0
|
|
20230825,164600,150764680,2075,2075,2075,2075,0
|
|
20230825,164500,150764680,2075,2075,2075,2075,1592
|
|
20230825,164400,150764680,2075,2075,2075,2075,0
|
|
20230825,164300,150764680,2075,2075,2075,2075,0
|
|
20230825,164200,150764680,2075,2075,2075,2075,0
|
|
20230825,164100,150764680,2075,2075,2075,2075,0
|
|
20230825,164000,150764680,2075,2075,2075,2075,0
|
|
20230825,163900,150764680,2075,2075,2075,2075,0
|
|
20230825,163800,150764680,2075,2075,2075,2075,0
|
|
20230825,163700,150764680,2075,2075,2075,2075,0
|
|
20230825,163600,150764680,2075,2075,2075,2075,0
|
|
20230825,163500,150764680,2075,2075,2075,2075,0
|
|
20230825,163400,150764680,2075,2075,2075,2075,0
|
|
20230825,163300,150764680,2075,2075,2075,2075,0
|
|
20230825,163200,150764680,2075,2075,2075,2075,0
|
|
20230825,163100,150764680,2075,2075,2075,2075,0
|
|
20230825,163000,150764680,2075,2075,2075,2075,0
|
|
20230825,162900,150764680,2075,2075,2075,2075,0
|
|
20230825,162800,150764680,2075,2075,2075,2075,0
|
|
20230825,162700,150764680,2075,2075,2075,2075,0
|
|
20230825,162600,150764680,2075,2075,2075,2075,0
|
|
20230825,162500,150764680,2075,2075,2075,2075,0
|
|
20230825,162400,150764680,2075,2075,2075,2075,0
|
|
20230825,162300,150764680,2075,2075,2075,2075,0
|
|
20230825,162200,150764680,2075,2075,2075,2075,0
|
|
20230825,162100,150764680,2075,2075,2075,2075,0
|
|
20230825,162000,150764680,2075,2075,2075,2075,0
|
|
20230825,161900,150764680,2075,2075,2075,2075,0
|
|
20230825,161800,150764680,2075,2075,2075,2075,0
|
|
20230825,161700,150764680,2075,2075,2075,2075,0
|
|
20230825,161600,150764680,2075,2075,2075,2075,0
|
|
20230825,161500,150764680,2075,2075,2075,2075,1592
|
|
20230825,161400,150764680,2075,2075,2075,2075,0
|
|
20230825,161300,150764680,2075,2075,2075,2075,0
|
|
20230825,161200,150764680,2075,2075,2075,2075,0
|
|
20230825,161100,150764680,2075,2075,2075,2075,0
|
|
20230825,161000,150764680,2075,2075,2075,2075,0
|
|
20230825,160900,150764680,2075,2075,2075,2075,0
|
|
20230825,160800,150764680,2075,2075,2075,2075,0
|
|
20230825,160700,150764680,2075,2075,2075,2075,0
|
|
20230825,160600,150764680,2075,2075,2075,2075,0
|
|
20230825,160500,150764680,2075,2075,2075,2075,0
|
|
20230825,160400,150764680,2075,2075,2075,2075,0
|
|
20230825,160300,150764680,2075,2075,2075,2075,0
|
|
20230825,160200,150764680,2075,2075,2075,2075,0
|
|
20230825,160100,150764680,2075,2075,2075,2075,0
|
|
20230825,160000,150764680,2075,2075,2075,2075,0
|
|
20230825,155900,150764680,2075,2075,2075,2075,0
|
|
20230825,155800,150764680,2075,2075,2075,2075,0
|
|
20230825,155700,150764680,2075,2075,2075,2075,0
|
|
20230825,155600,150764680,2075,2075,2075,2075,0
|
|
20230825,155500,150764680,2075,2075,2075,2075,0
|
|
20230825,155400,150764680,2075,2075,2075,2075,0
|
|
20230825,155300,150764680,2075,2075,2075,2075,0
|
|
20230825,155200,150764680,2075,2075,2075,2075,0
|
|
20230825,155100,150764680,2075,2075,2075,2075,0
|
|
20230825,155000,150764680,2075,2075,2075,2075,0
|
|
20230825,154900,150764680,2075,2075,2075,2075,0
|
|
20230825,154800,150764680,2075,2075,2075,2075,0
|
|
20230825,154700,150764680,2075,2075,2075,2075,0
|
|
20230825,154600,150764680,2075,2075,2075,2075,0
|
|
20230825,154500,150764680,2075,2075,2075,2075,1592
|
|
20230825,154400,150764680,2075,2075,2075,2075,0
|
|
20230825,154300,150764680,2075,2075,2075,2075,0
|
|
20230825,154200,150764680,2075,2075,2075,2075,0
|
|
20230825,154100,150764680,2075,2075,2075,2075,0
|
|
20230825,154000,150764680,2075,2075,2075,2075,0
|
|
20230825,153900,150764680,2075,2075,2075,2075,0
|
|
20230825,153800,150764680,2075,2075,2075,2075,0
|
|
20230825,153700,150764680,2075,2075,2075,2075,0
|
|
20230825,153600,150764680,2075,2075,2075,2075,0
|
|
20230825,153500,150764680,2075,2075,2075,2075,0
|
|
20230825,153400,150764680,2075,2075,2075,2075,0
|
|
20230825,153300,150764680,2075,2075,2075,2075,0
|
|
20230825,153200,150764680,2075,2075,2075,2075,0
|
|
20230825,153100,150764680,2075,2075,2075,2075,0
|
|
20230825,153000,150764680,2075,2075,2075,2075,1592
|
|
20230825,152900,147461280,2075,2075,2075,2075,0
|
|
20230825,152800,147461280,2075,2075,2075,2075,0
|
|
20230825,152700,147461280,2075,2075,2075,2075,0
|
|
20230825,152600,147461280,2075,2075,2075,2075,0
|
|
20230825,152500,147461280,2075,2075,2075,2075,0
|
|
20230825,152400,147461280,2075,2075,2075,2075,0
|
|
20230825,152300,147461280,2075,2075,2075,2075,0
|
|
20230825,152200,147461280,2075,2075,2075,2075,0
|
|
20230825,152100,147461280,2075,2075,2075,2075,0
|
|
20230825,152000,147461280,2075,2075,2075,2075,0
|
|
20230825,151900,147461280,2075,2070,2075,2070,332
|
|
20230825,151800,146773790,2070,2070,2070,2070,35
|
|
20230825,151700,146701340,2070,2065,2070,2065,550
|
|
20230825,151600,145565335,2070,2065,2070,2065,159
|
|
20230825,151500,145236230,2070,2065,2070,2065,140
|
|
20230825,151400,144946925,2065,2065,2065,2065,0
|
|
20230825,151300,144946925,2065,2065,2065,2065,0
|
|
20230825,151200,144946925,2065,2065,2065,2060,25
|
|
20230825,151100,144895365,2065,2065,2065,2065,52
|
|
20230825,151000,144787985,2065,2065,2065,2065,0
|
|
20230825,150900,144787985,2065,2065,2065,2065,0
|
|
20230825,150800,144787985,2065,2065,2065,2065,0
|
|
20230825,150700,144787985,2065,2060,2065,2060,12
|
|
20230825,150600,144763255,2065,2060,2065,2050,204
|
|
20230825,150500,144344125,2070,2070,2070,2060,110
|
|
20230825,150400,144116460,2065,2065,2065,2065,2
|
|
20230825,150300,144112330,2070,2070,2070,2070,557
|
|
20230825,150200,142959340,2070,2070,2070,2070,0
|
|
20230825,150100,142959340,2070,2070,2070,2070,1991
|
|
20230825,150000,138837970,2070,2070,2070,2065,6
|
|
20230825,145900,138825560,2075,2065,2075,2065,666
|
|
20230825,145800,137444655,2075,2060,2080,2060,103
|
|
20230825,145700,137231645,2060,2060,2060,2060,20
|
|
20230825,145600,137190445,2060,2050,2060,2045,1204
|
|
20230825,145500,134719290,2050,2045,2050,2045,2
|
|
20230825,145400,134715195,2050,2050,2050,2050,2
|
|
20230825,145300,134711095,2050,2050,2050,2050,63
|
|
20230825,145200,134581945,2045,2050,2050,2045,36
|
|
20230825,145100,134508155,2050,2050,2050,2050,0
|
|
20230825,145000,134508155,2050,2050,2050,2050,1
|
|
20230825,144900,134506105,2045,2045,2045,2045,0
|
|
20230825,144800,134506105,2045,2050,2050,2045,102
|
|
20230825,144700,134297510,2050,2050,2050,2050,0
|
|
20230825,144600,134297510,2050,2045,2050,2045,568
|
|
20230825,144500,133133600,2040,2040,2040,2040,0
|
|
20230825,144400,133133600,2040,2045,2045,2040,116
|
|
20230825,144300,132896955,2045,2045,2045,2045,0
|
|
20230825,144200,132896955,2045,2045,2045,2045,0
|
|
20230825,144100,132896955,2045,2045,2045,2045,297
|
|
20230825,144000,132289590,2045,2045,2045,2045,10
|
|
20230825,143900,132269140,2045,2045,2045,2045,3
|
|
20230825,143800,132263005,2045,2045,2045,2045,0
|
|
20230825,143700,132263005,2045,2040,2045,2040,62
|
|
20230825,143600,132136520,2040,2040,2040,2040,359
|
|
20230825,143500,131404160,2040,2035,2040,2035,113
|
|
20230825,143400,131174200,2035,2030,2035,2030,1139
|
|
20230825,143300,128861340,2035,2035,2035,2035,1
|
|
20230825,143200,128859305,2035,2035,2035,2035,149
|
|
20230825,143100,128556090,2035,2035,2035,2035,1
|
|
20230825,143000,128554055,2030,2030,2030,2030,20
|
|
20230825,142900,128513455,2030,2030,2030,2030,0
|
|
20230825,142800,128513455,2030,2045,2045,2030,99
|
|
20230825,142700,128312460,2045,2045,2045,2045,0
|
|
20230825,142600,128312460,2045,2045,2045,2045,0
|
|
20230825,142500,128312460,2045,2045,2045,2045,0
|
|
20230825,142400,128312460,2045,2045,2045,2045,1
|
|
20230825,142300,128310415,2045,2045,2045,2045,1
|
|
20230825,142200,128308370,2035,2040,2040,2035,34
|
|
20230825,142100,128239160,2050,2050,2050,2050,0
|
|
20230825,142000,128239160,2050,2045,2050,2045,13
|
|
20230825,141900,128212570,2045,2030,2045,2030,1107
|
|
20230825,141800,125964625,2030,2025,2030,2025,1072
|
|
20230825,141700,123788965,2030,2030,2030,2030,359
|
|
20230825,141600,123060195,2030,2030,2030,2030,0
|
|
20230825,141500,123060195,2030,2030,2030,2030,536
|
|
20230825,141400,121972115,2030,2025,2030,2025,6
|
|
20230825,141300,121959955,2030,2030,2030,2030,2
|
|
20230825,141200,121955895,2030,2030,2030,2030,7
|
|
20230825,141100,121941685,2030,2030,2030,2030,51
|
|
20230825,141000,121838155,2030,2030,2030,2030,26
|
|
20230825,140900,121785375,2030,2030,2030,2025,795
|
|
20230825,140800,120174405,2030,2030,2030,2030,309
|
|
20230825,140700,119547135,2030,2040,2040,2030,1339
|
|
20230825,140600,116825920,2045,2045,2045,2040,19
|
|
20230825,140500,116787150,2045,2040,2045,2040,199
|
|
20230825,140400,116381175,2045,2045,2045,2045,26
|
|
20230825,140300,116328005,2040,2045,2045,2040,13
|
|
20230825,140200,116301480,2050,2050,2050,2050,1
|
|
20230825,140100,116299430,2050,2050,2050,2050,0
|
|
20230825,140000,116299430,2050,2045,2050,2040,212
|
|
20230825,135900,115865745,2050,2050,2050,2050,0
|
|
20230825,135800,115865745,2050,2050,2050,2050,1
|
|
20230825,135700,115863695,2050,2050,2050,2050,0
|
|
20230825,135600,115863695,2050,2050,2050,2050,0
|
|
20230825,135500,115863695,2050,2040,2050,2040,254
|
|
20230825,135400,115345525,2050,2050,2050,2050,0
|
|
20230825,135300,115345525,2050,2050,2050,2050,1
|
|
20230825,135200,115343475,2050,2050,2050,2050,0
|
|
20230825,135100,115343475,2050,2050,2050,2050,1
|
|
20230825,135000,115341425,2040,2040,2040,2040,27
|
|
20230825,134900,115286345,2050,2050,2050,2050,1
|
|
20230825,134800,115284295,2050,2050,2050,2050,0
|
|
20230825,134700,115284295,2050,2050,2050,2050,0
|
|
20230825,134600,115284295,2050,2050,2050,2050,147
|
|
20230825,134500,114982945,2050,2050,2050,2050,0
|
|
20230825,134400,114982945,2050,2050,2050,2045,8
|
|
20230825,134300,114966575,2050,2050,2050,2050,0
|
|
20230825,134200,114966575,2050,2045,2050,2045,15
|
|
20230825,134100,114935870,2050,2050,2050,2050,0
|
|
20230825,134000,114935870,2050,2050,2050,2040,220
|
|
20230825,133900,114487030,2050,2045,2050,2045,21
|
|
20230825,133800,114444080,2050,2050,2050,2050,0
|
|
20230825,133700,114444080,2050,2050,2050,2050,0
|
|
20230825,133600,114444080,2050,2045,2050,2045,163
|
|
20230825,133500,114110735,2050,2050,2050,2040,385
|
|
20230825,133400,113325290,2045,2045,2045,2045,10
|
|
20230825,133300,113304840,2045,2045,2045,2045,0
|
|
20230825,133200,113304840,2045,2045,2045,2045,0
|
|
20230825,133100,113304840,2045,2045,2045,2045,5
|
|
20230825,133000,113294615,2045,2045,2045,2045,251
|
|
20230825,132900,112781320,2050,2050,2050,2050,0
|
|
20230825,132800,112781320,2050,2050,2050,2050,0
|
|
20230825,132700,112781320,2050,2050,2050,2050,1
|
|
20230825,132600,112779270,2050,2050,2050,2050,1
|
|
20230825,132500,112777220,2045,2050,2050,2045,21
|
|
20230825,132400,112734225,2050,2050,2050,2050,0
|
|
20230825,132300,112734225,2050,2050,2050,2050,1
|
|
20230825,132200,112732175,2050,2050,2050,2050,0
|
|
20230825,132100,112732175,2050,2045,2050,2045,5
|
|
20230825,132000,112721935,2045,2050,2050,2045,401
|
|
20230825,131900,111901885,2050,2050,2050,2050,0
|
|
20230825,131800,111901885,2050,2050,2050,2050,1
|
|
20230825,131700,111899835,2050,2050,2050,2050,0
|
|
20230825,131600,111899835,2050,2050,2050,2050,0
|
|
20230825,131500,111899835,2050,2050,2050,2050,0
|
|
20230825,131400,111899835,2050,2050,2050,2050,1
|
|
20230825,131300,111897785,2050,2050,2050,2050,0
|
|
20230825,131200,111897785,2050,2050,2050,2050,1
|
|
20230825,131100,111895735,2055,2055,2055,2055,0
|
|
20230825,131000,111895735,2055,2045,2055,2045,247
|
|
20230825,130900,111390610,2055,2050,2055,2050,4
|
|
20230825,130800,111382405,2055,2050,2055,2050,52
|
|
20230825,130700,111275795,2055,2055,2055,2055,0
|
|
20230825,130600,111275795,2055,2055,2055,2055,0
|
|
20230825,130500,111275795,2055,2055,2055,2055,1
|
|
20230825,130400,111273740,2055,2055,2055,2055,2
|
|
20230825,130300,111269630,2050,2050,2050,2050,0
|
|
20230825,130200,111269630,2050,2050,2050,2050,0
|
|
20230825,130100,111269630,2050,2055,2055,2050,423
|
|
20230825,130000,110402430,2055,2055,2055,2055,40
|
|
20230825,125900,110320230,2055,2055,2055,2055,72
|
|
20230825,125800,110172270,2055,2055,2055,2055,10
|
|
20230825,125700,110151720,2055,2055,2055,2055,0
|
|
20230825,125600,110151720,2055,2055,2055,2055,45
|
|
20230825,125500,110059245,2055,2055,2055,2055,0
|
|
20230825,125400,110059245,2055,2060,2060,2055,62
|
|
20230825,125300,109931580,2060,2055,2060,2055,500
|
|
20230825,125200,108901760,2060,2060,2060,2060,10
|
|
20230825,125100,108881160,2060,2050,2060,2050,99
|
|
20230825,125000,108677720,2050,2050,2050,2050,25
|
|
20230825,124900,108626470,2060,2060,2060,2060,49
|
|
20230825,124800,108525530,2060,2060,2060,2060,20
|
|
20230825,124700,108484330,2060,2055,2060,2055,6
|
|
20230825,124600,108471985,2060,2060,2060,2060,43
|
|
20230825,124500,108383405,2060,2060,2060,2060,1
|
|
20230825,124400,108381345,2060,2060,2060,2060,47
|
|
20230825,124300,108284525,2060,2060,2060,2060,46
|
|
20230825,124200,108189765,2060,2060,2060,2060,94
|
|
20230825,124100,107996125,2060,2060,2060,2060,0
|
|
20230825,124000,107996125,2060,2060,2060,2060,0
|
|
20230825,123900,107996125,2060,2060,2060,2055,46
|
|
20230825,123800,107901370,2060,2060,2060,2060,0
|
|
20230825,123700,107901370,2060,2060,2060,2060,48
|
|
20230825,123600,107802490,2055,2055,2055,2055,0
|
|
20230825,123500,107802490,2055,2055,2055,2055,1
|
|
20230825,123400,107800435,2060,2060,2060,2060,52
|
|
20230825,123300,107693315,2060,2060,2060,2060,0
|
|
20230825,123200,107693315,2060,2060,2060,2060,0
|
|
20230825,123100,107693315,2060,2060,2060,2060,0
|
|
20230825,123000,107693315,2060,2050,2060,2050,181
|
|
20230825,122900,107322255,2050,2050,2050,2050,0
|
|
20230825,122800,107322255,2050,2060,2060,2050,149
|
|
20230825,122700,107015515,2060,2060,2060,2060,2
|
|
20230825,122600,107011395,2060,2060,2060,2060,3
|
|
20230825,122500,107005215,2065,2040,2065,2040,525
|
|
20230825,122400,105933870,2060,2060,2060,2055,148
|
|
20230825,122300,105628995,2065,2065,2065,2065,0
|
|
20230825,122200,105628995,2065,2060,2070,2060,450
|
|
20230825,122100,104699805,2060,2050,2060,2050,359
|
|
20230825,122000,103961375,2050,2050,2050,2050,8
|
|
20230825,121900,103944975,2050,2050,2050,2050,0
|
|
20230825,121800,103944975,2050,2050,2050,2050,45
|
|
20230825,121700,103852725,2050,2050,2050,2050,1
|
|
20230825,121600,103850675,2050,2050,2050,2050,49
|
|
20230825,121500,103750225,2050,2050,2050,2050,0
|
|
20230825,121400,103750225,2050,2050,2050,2050,44
|
|
20230825,121300,103660025,2050,2045,2050,2045,16
|
|
20230825,121200,103627240,2045,2045,2045,2045,85
|
|
20230825,121100,103453415,2045,2045,2050,2045,11
|
|
20230825,121000,103430915,2050,2050,2050,2050,2
|
|
20230825,120900,103426815,2055,2055,2055,2045,228
|
|
20230825,120800,102959275,2055,2055,2055,2055,1
|
|
20230825,120700,102957220,2055,2055,2055,2055,0
|
|
20230825,120600,102957220,2055,2055,2055,2055,52
|
|
20230825,120500,102850360,2055,2055,2055,2055,0
|
|
20230825,120400,102850360,2055,2055,2055,2055,51
|
|
20230825,120300,102745555,2055,2055,2055,2055,1
|
|
20230825,120200,102743500,2050,2050,2050,2050,0
|
|
20230825,120100,102743500,2050,2050,2050,2050,1
|
|
20230825,120000,102741450,2055,2055,2055,2055,1
|
|
20230825,115900,102739395,2055,2050,2055,2050,293
|
|
20230825,115800,102137285,2050,2050,2050,2050,15
|
|
20230825,115700,102106535,2055,2045,2055,2030,424
|
|
20230825,115600,101240675,2055,2055,2055,2055,0
|
|
20230825,115500,101240675,2055,2035,2055,2035,340
|
|
20230825,115400,100543465,2035,2035,2035,2035,92
|
|
20230825,115300,100356245,2035,2035,2035,2035,0
|
|
20230825,115200,100356245,2035,2035,2035,2035,19
|
|
20230825,115100,100317580,2035,2035,2035,2035,186
|
|
20230825,115000,99939070,2040,2040,2040,2040,353
|
|
20230825,114900,99218950,2050,2050,2050,2050,0
|
|
20230825,114800,99218950,2050,2050,2050,2050,0
|
|
20230825,114700,99218950,2050,2050,2055,2045,161
|
|
20230825,114600,98889155,2055,2055,2055,2055,44
|
|
20230825,114500,98798735,2055,2055,2055,2055,0
|
|
20230825,114400,98798735,2055,2050,2055,2050,78
|
|
20230825,114300,98638460,2055,2055,2055,2055,0
|
|
20230825,114200,98638460,2055,2055,2055,2055,43
|
|
20230825,114100,98550095,2055,2055,2055,2055,0
|
|
20230825,114000,98550095,2055,2040,2055,2040,12
|
|
20230825,113900,98525595,2045,2045,2045,2045,50
|
|
20230825,113800,98423345,2045,2045,2045,2045,46
|
|
20230825,113700,98329275,2045,2040,2045,2040,101
|
|
20230825,113600,98123230,2045,2045,2045,2045,2
|
|
20230825,113500,98119140,2055,2055,2055,2055,44
|
|
20230825,113400,98028720,2055,2055,2055,2055,0
|
|
20230825,113300,98028720,2055,2055,2055,2055,0
|
|
20230825,113200,98028720,2055,2050,2055,2050,4
|
|
20230825,113100,98020515,2055,2045,2055,2045,100
|
|
20230825,113000,97815755,2045,2045,2045,2045,0
|
|
20230825,112900,97815755,2045,2040,2045,2040,2
|
|
20230825,112800,97811670,2020,2045,2050,2020,326
|
|
20230825,112700,97146955,2055,2050,2055,2050,18
|
|
20230825,112600,97110050,2055,2055,2055,2055,47
|
|
20230825,112500,97013465,2050,2040,2050,2040,2430
|
|
20230825,112400,92044120,2040,2035,2040,2035,9847
|
|
20230825,112300,71961150,2035,2040,2040,2035,6
|
|
20230825,112200,71948915,2040,2035,2040,2030,2923
|
|
20230825,112100,65998720,2035,2025,2035,2025,8286
|
|
20230825,112000,49144455,2025,2025,2025,2025,0
|
|
20230825,111900,49144455,2025,2020,2025,2020,10327
|
|
20230825,111800,28279000,2020,2020,2020,2020,0
|
|
20230825,111700,28279000,2020,2020,2020,2020,0
|
|
20230825,111600,28279000,2020,2020,2020,2020,0
|
|
20230825,111500,28279000,2020,2020,2020,2020,0
|
|
20230825,111400,28279000,2020,2020,2020,2020,0
|
|
20230825,111300,28279000,2020,2015,2020,2005,466
|
|
20230825,111200,27342435,2020,2010,2020,2010,220
|
|
20230825,111100,26899795,2010,2010,2010,2010,25
|
|
20230825,111000,26849545,2010,2010,2010,2010,0
|
|
20230825,110900,26849545,2010,2010,2010,2010,0
|
|
20230825,110800,26849545,2010,2005,2010,2005,1053
|
|
20230825,110700,24738015,2010,2010,2010,2010,0
|
|
20230825,110600,24738015,2010,2010,2010,2010,0
|
|
20230825,110500,24738015,2010,2005,2010,2005,102
|
|
20230825,110400,24533495,2010,2010,2010,2010,100
|
|
20230825,110300,24332495,2010,2010,2010,2010,49
|
|
20230825,110200,24234005,2010,2010,2010,2010,1818
|
|
20230825,110100,20579825,2020,2020,2020,2020,1
|
|
20230825,110000,20577805,2010,2010,2010,2010,0
|
|
20230825,105900,20577805,2010,2010,2010,2010,0
|
|
20230825,105800,20577805,2010,2010,2010,2010,50
|
|
20230825,105700,20477305,2010,2010,2010,2010,0
|
|
20230825,105600,20477305,2010,2010,2010,2010,0
|
|
20230825,105500,20477305,2010,2010,2010,2010,0
|
|
20230825,105400,20477305,2010,2010,2010,2010,0
|
|
20230825,105300,20477305,2010,2010,2010,2010,0
|
|
20230825,105200,20477305,2010,2010,2010,2010,0
|
|
20230825,105100,20477305,2010,2010,2010,2010,57
|
|
20230825,105000,20362735,2015,2015,2015,2015,2
|
|
20230825,104900,20358705,2020,2020,2020,2020,0
|
|
20230825,104800,20358705,2020,2020,2020,2020,0
|
|
20230825,104700,20358705,2020,2020,2020,2020,1
|
|
20230825,104600,20356685,2020,2020,2020,2020,0
|
|
20230825,104500,20356685,2020,2020,2020,2020,0
|
|
20230825,104400,20356685,2020,2020,2020,2020,0
|
|
20230825,104300,20356685,2020,2020,2020,2020,0
|
|
20230825,104200,20356685,2020,2020,2020,2020,0
|
|
20230825,104100,20356685,2020,2020,2020,2020,0
|
|
20230825,104000,20356685,2020,2020,2020,2020,0
|
|
20230825,103900,20356685,2020,2020,2020,2020,0
|
|
20230825,103800,20356685,2020,2020,2020,2020,0
|
|
20230825,103700,20356685,2020,2020,2020,2020,0
|
|
20230825,103600,20356685,2020,2020,2020,2020,50
|
|
20230825,103500,20255685,2020,2020,2020,2020,0
|
|
20230825,103400,20255685,2020,2020,2020,2020,0
|
|
20230825,103300,20255685,2020,2020,2020,2020,0
|
|
20230825,103200,20255685,2020,2020,2020,2020,2
|
|
20230825,103100,20251645,2020,2020,2020,2020,0
|
|
20230825,103000,20251645,2020,2020,2020,2020,0
|
|
20230825,102900,20251645,2020,2020,2020,2020,0
|
|
20230825,102800,20251645,2020,2020,2020,2020,50
|
|
20230825,102700,20150645,2020,2020,2020,2020,20
|
|
20230825,102600,20110245,2020,2020,2020,2020,49
|
|
20230825,102500,20011265,2020,2020,2020,2020,0
|
|
20230825,102400,20011265,2020,2020,2020,2020,0
|
|
20230825,102300,20011265,2020,2020,2020,2020,5
|
|
20230825,102200,20001165,2020,2020,2020,2020,0
|
|
20230825,102100,20001165,2020,2020,2020,2020,1
|
|
20230825,102000,19999145,2015,2015,2015,2015,0
|
|
20230825,101900,19999145,2015,2015,2015,2015,2
|
|
20230825,101800,19995115,2015,2020,2020,2015,5
|
|
20230825,101700,19985035,2015,2015,2015,2015,1
|
|
20230825,101600,19983020,2015,2015,2015,2015,40
|
|
20230825,101500,19902420,2025,2025,2025,2025,0
|
|
20230825,101400,19902420,2025,2025,2025,2025,2
|
|
20230825,101300,19898370,2025,2025,2025,2025,0
|
|
20230825,101200,19898370,2025,2025,2025,2025,0
|
|
20230825,101100,19898370,2025,2025,2025,2025,0
|
|
20230825,101000,19898370,2025,2025,2025,2015,52
|
|
20230825,100900,19793570,2015,2015,2015,2015,149
|
|
20230825,100800,19493335,2020,2020,2020,2020,0
|
|
20230825,100700,19493335,2020,2020,2020,2020,1
|
|
20230825,100600,19491315,2015,2020,2020,2015,357
|
|
20230825,100500,18770245,2020,2020,2020,2015,594
|
|
20230825,100400,17572980,2020,2020,2020,2020,3
|
|
20230825,100300,17566920,2015,2015,2015,2015,121
|
|
20230825,100200,17323105,2015,2015,2015,2015,0
|
|
20230825,100100,17323105,2015,2015,2015,2015,0
|
|
20230825,100000,17323105,2015,2015,2015,2015,0
|
|
20230825,095900,17323105,2015,2015,2015,2015,0
|
|
20230825,095800,17323105,2015,2015,2015,2015,0
|
|
20230825,095700,17323105,2015,2015,2015,2015,0
|
|
20230825,095600,17323105,2015,2015,2015,2015,0
|
|
20230825,095500,17323105,2015,2015,2015,2015,0
|
|
20230825,095400,17323105,2015,2015,2015,2015,0
|
|
20230825,095300,17323105,2015,2015,2015,2015,0
|
|
20230825,095200,17323105,2015,2015,2015,2015,0
|
|
20230825,095100,17323105,2015,2015,2015,2015,0
|
|
20230825,095000,17323105,2015,2015,2015,2015,0
|
|
20230825,094900,17323105,2015,2015,2015,2015,0
|
|
20230825,094800,17323105,2015,2015,2015,2015,0
|
|
20230825,094700,17323105,2015,2015,2015,2015,0
|
|
20230825,094600,17323105,2015,2015,2015,2015,0
|
|
20230825,094500,17323105,2015,2015,2015,2015,0
|
|
20230825,094400,17323105,2015,2015,2015,2015,0
|
|
20230825,094300,17323105,2015,2020,2020,2015,16
|
|
20230825,094200,17290825,2020,2020,2020,2020,347
|
|
20230825,094100,16589885,2020,2020,2020,2020,0
|
|
20230825,094000,16589885,2020,2030,2030,2020,3
|
|
20230825,093900,16583815,2025,2025,2025,2025,0
|
|
20230825,093800,16583815,2025,2025,2025,2025,1
|
|
20230825,093700,16581790,2030,2030,2030,2030,2
|
|
20230825,093600,16577730,2030,2030,2030,2030,0
|
|
20230825,093500,16577730,2030,2030,2030,2030,3
|
|
20230825,093400,16571640,2030,2030,2030,2030,5
|
|
20230825,093300,16561490,2030,2030,2030,2025,4
|
|
20230825,093200,16553375,2030,2030,2030,2030,5
|
|
20230825,093100,16543225,2030,2030,2030,2030,0
|
|
20230825,093000,16543225,2030,2025,2030,2025,67
|
|
20230825,092900,16407475,2030,2030,2030,2030,0
|
|
20230825,092800,16407475,2030,2030,2030,2030,0
|
|
20230825,092700,16407475,2030,2025,2030,2025,46
|
|
20230825,092600,16314320,2035,2035,2035,2035,0
|
|
20230825,092500,16314320,2035,2035,2035,2035,1
|
|
20230825,092400,16312285,2030,2030,2030,2030,2
|
|
20230825,092300,16308225,2035,2030,2035,2030,2
|
|
20230825,092200,16304160,2035,2035,2035,2035,1
|
|
20230825,092100,16302125,2040,2040,2040,2040,0
|
|
20230825,092000,16302125,2040,2035,2040,2030,5
|
|
20230825,091900,16291960,2040,2040,2040,2040,2
|
|
20230825,091800,16287880,2040,2040,2040,2040,1
|
|
20230825,091700,16285840,2040,2040,2040,2040,0
|
|
20230825,091600,16285840,2040,2040,2040,2040,0
|
|
20230825,091500,16285840,2040,2035,2040,2035,103
|
|
20230825,091400,16075735,2040,2040,2040,2040,1
|
|
20230825,091300,16073695,2040,2040,2040,2040,0
|
|
20230825,091200,16073695,2040,2035,2040,2035,205
|
|
20230825,091100,15655530,2035,2035,2035,2035,5
|
|
20230825,091000,15645355,2045,2035,2045,2035,11
|
|
20230825,090900,15622960,2035,2045,2045,2035,168
|
|
20230825,090800,15281060,2045,2020,2045,2020,140
|
|
20230825,090700,14998130,2020,2020,2020,2020,100
|
|
20230825,090600,14796130,2020,2020,2020,2020,1
|
|
20230825,090500,14794110,2015,2015,2020,2015,517
|
|
20230825,090400,13752345,2015,2015,2015,2015,1
|
|
20230825,090300,13750330,2000,2010,2015,2000,774
|
|
20230825,090200,12198100,2015,2015,2015,2015,2
|
|
20230825,090100,12194070,2015,2015,2015,2010,481
|
|
20230825,090000,11225140,2020,2020,2020,2020,5557
|