616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,191300,147805730,4830,4830,4830,4830,1528
|
|
20230825,191200,147805730,4830,4830,4830,4830,0
|
|
20230825,191100,147805730,4830,4830,4830,4830,0
|
|
20230825,191000,147805730,4830,4830,4830,4830,0
|
|
20230825,190900,147805730,4830,4830,4830,4830,0
|
|
20230825,190800,147805730,4830,4830,4830,4830,0
|
|
20230825,190700,147805730,4830,4830,4830,4830,0
|
|
20230825,190600,147805730,4830,4830,4830,4830,0
|
|
20230825,190500,147805730,4830,4830,4830,4830,0
|
|
20230825,190400,147805730,4830,4830,4830,4830,0
|
|
20230825,190300,147805730,4830,4830,4830,4830,0
|
|
20230825,190200,147805730,4830,4830,4830,4830,0
|
|
20230825,190100,147805730,4830,4830,4830,4830,0
|
|
20230825,190000,147805730,4830,4830,4830,4830,0
|
|
20230825,185900,147805730,4830,4830,4830,4830,0
|
|
20230825,185800,147805730,4830,4830,4830,4830,0
|
|
20230825,185700,147805730,4830,4830,4830,4830,0
|
|
20230825,185600,147805730,4830,4830,4830,4830,0
|
|
20230825,185500,147805730,4830,4830,4830,4830,0
|
|
20230825,185400,147805730,4830,4830,4830,4830,0
|
|
20230825,185300,147805730,4830,4830,4830,4830,0
|
|
20230825,185200,147805730,4830,4830,4830,4830,0
|
|
20230825,185100,147805730,4830,4830,4830,4830,0
|
|
20230825,185000,147805730,4830,4830,4830,4830,0
|
|
20230825,184900,147805730,4830,4830,4830,4830,0
|
|
20230825,184800,147805730,4830,4830,4830,4830,0
|
|
20230825,184700,147805730,4830,4830,4830,4830,0
|
|
20230825,184600,147805730,4830,4830,4830,4830,0
|
|
20230825,184500,147805730,4830,4830,4830,4830,0
|
|
20230825,184400,147805730,4830,4830,4830,4830,0
|
|
20230825,184300,147805730,4830,4830,4830,4830,1528
|
|
20230825,184200,147805730,4830,4830,4830,4830,0
|
|
20230825,184100,147805730,4830,4830,4830,4830,0
|
|
20230825,184000,147805730,4830,4830,4830,4830,0
|
|
20230825,183900,147805730,4830,4830,4830,4830,0
|
|
20230825,183800,147805730,4830,4830,4830,4830,0
|
|
20230825,183700,147805730,4830,4830,4830,4830,0
|
|
20230825,183600,147805730,4830,4830,4830,4830,0
|
|
20230825,183500,147805730,4830,4830,4830,4830,0
|
|
20230825,183400,147805730,4830,4830,4830,4830,0
|
|
20230825,183300,147805730,4830,4830,4830,4830,0
|
|
20230825,183200,147805730,4830,4830,4830,4830,0
|
|
20230825,183100,147805730,4830,4830,4830,4830,0
|
|
20230825,183000,147805730,4830,4830,4830,4830,0
|
|
20230825,182900,147805730,4830,4830,4830,4830,0
|
|
20230825,182800,147805730,4830,4830,4830,4830,0
|
|
20230825,182700,147805730,4830,4830,4830,4830,0
|
|
20230825,182600,147805730,4830,4830,4830,4830,0
|
|
20230825,182500,147805730,4830,4830,4830,4830,0
|
|
20230825,182400,147805730,4830,4830,4830,4830,0
|
|
20230825,182300,147805730,4830,4830,4830,4830,0
|
|
20230825,182200,147805730,4830,4830,4830,4830,0
|
|
20230825,182100,147805730,4830,4830,4830,4830,0
|
|
20230825,182000,147805730,4830,4830,4830,4830,0
|
|
20230825,181900,147805730,4830,4830,4830,4830,0
|
|
20230825,181800,147805730,4830,4830,4830,4830,0
|
|
20230825,181700,147805730,4830,4830,4830,4830,0
|
|
20230825,181600,147805730,4830,4830,4830,4830,0
|
|
20230825,181500,147805730,4830,4830,4830,4830,0
|
|
20230825,181400,147805730,4830,4830,4830,4830,0
|
|
20230825,181300,147805730,4830,4830,4830,4830,1528
|
|
20230825,181200,147805730,4830,4830,4830,4830,0
|
|
20230825,181100,147805730,4830,4830,4830,4830,0
|
|
20230825,181000,147805730,4830,4830,4830,4830,0
|
|
20230825,180900,147805730,4830,4830,4830,4830,0
|
|
20230825,180800,147805730,4830,4830,4830,4830,0
|
|
20230825,180700,147805730,4830,4830,4830,4830,0
|
|
20230825,180600,147805730,4830,4830,4830,4830,0
|
|
20230825,180500,147805730,4830,4830,4830,4830,0
|
|
20230825,180400,147805730,4830,4830,4830,4830,0
|
|
20230825,180300,147805730,4830,4830,4830,4830,0
|
|
20230825,180200,147805730,4830,4830,4830,4830,0
|
|
20230825,180100,147805730,4830,4830,4830,4830,0
|
|
20230825,180000,147805730,4830,4830,4830,4830,0
|
|
20230825,175900,147805730,4830,4830,4830,4830,0
|
|
20230825,175800,147805730,4830,4830,4830,4830,0
|
|
20230825,175700,147805730,4830,4830,4830,4830,0
|
|
20230825,175600,147805730,4830,4830,4830,4830,0
|
|
20230825,175500,147805730,4830,4830,4830,4830,0
|
|
20230825,175400,147805730,4830,4830,4830,4830,0
|
|
20230825,175300,147805730,4830,4830,4830,4830,0
|
|
20230825,175200,147805730,4830,4830,4830,4830,0
|
|
20230825,175100,147805730,4830,4830,4830,4830,0
|
|
20230825,175000,147805730,4830,4830,4830,4830,0
|
|
20230825,174900,147805730,4830,4830,4830,4830,0
|
|
20230825,174800,147805730,4830,4830,4830,4830,0
|
|
20230825,174700,147805730,4830,4830,4830,4830,0
|
|
20230825,174600,147805730,4830,4830,4830,4830,0
|
|
20230825,174500,147805730,4830,4830,4830,4830,0
|
|
20230825,174400,147805730,4830,4830,4830,4830,0
|
|
20230825,174300,147805730,4830,4830,4830,4830,1528
|
|
20230825,174200,147805730,4830,4830,4830,4830,0
|
|
20230825,174100,147805730,4830,4830,4830,4830,0
|
|
20230825,174000,147805730,4830,4830,4830,4830,0
|
|
20230825,173900,147805730,4830,4830,4830,4830,0
|
|
20230825,173800,147805730,4830,4830,4830,4830,0
|
|
20230825,173700,147805730,4830,4830,4830,4830,0
|
|
20230825,173600,147805730,4830,4830,4830,4830,0
|
|
20230825,173500,147805730,4830,4830,4830,4830,0
|
|
20230825,173400,147805730,4830,4830,4830,4830,0
|
|
20230825,173300,147805730,4830,4830,4830,4830,0
|
|
20230825,173200,147805730,4830,4830,4830,4830,0
|
|
20230825,173100,147805730,4830,4830,4830,4830,0
|
|
20230825,173000,147805730,4830,4830,4830,4830,0
|
|
20230825,172900,147805730,4830,4830,4830,4830,0
|
|
20230825,172800,147805730,4830,4830,4830,4830,0
|
|
20230825,172700,147805730,4830,4830,4830,4830,0
|
|
20230825,172600,147805730,4830,4830,4830,4830,0
|
|
20230825,172500,147805730,4830,4830,4830,4830,0
|
|
20230825,172400,147805730,4830,4830,4830,4830,0
|
|
20230825,172300,147805730,4830,4830,4830,4830,0
|
|
20230825,172200,147805730,4830,4830,4830,4830,0
|
|
20230825,172100,147805730,4830,4830,4830,4830,0
|
|
20230825,172000,147805730,4830,4830,4830,4830,0
|
|
20230825,171900,147805730,4830,4830,4830,4830,0
|
|
20230825,171800,147805730,4830,4830,4830,4830,0
|
|
20230825,171700,147805730,4830,4830,4830,4830,0
|
|
20230825,171600,147805730,4830,4830,4830,4830,0
|
|
20230825,171500,147805730,4830,4830,4830,4830,0
|
|
20230825,171400,147805730,4830,4830,4830,4830,0
|
|
20230825,171300,147805730,4830,4830,4830,4830,1528
|
|
20230825,171200,147805730,4830,4830,4830,4830,0
|
|
20230825,171100,147805730,4830,4830,4830,4830,0
|
|
20230825,171000,147805730,4830,4830,4830,4830,0
|
|
20230825,170900,147805730,4830,4830,4830,4830,0
|
|
20230825,170800,147805730,4830,4830,4830,4830,0
|
|
20230825,170700,147805730,4830,4830,4830,4830,0
|
|
20230825,170600,147805730,4830,4830,4830,4830,0
|
|
20230825,170500,147805730,4830,4830,4830,4830,0
|
|
20230825,170400,147805730,4830,4830,4830,4830,0
|
|
20230825,170300,147805730,4830,4830,4830,4830,0
|
|
20230825,170200,147805730,4830,4830,4830,4830,0
|
|
20230825,170100,147805730,4830,4830,4830,4830,0
|
|
20230825,170000,147805730,4830,4830,4830,4830,0
|
|
20230825,165900,147805730,4830,4830,4830,4830,0
|
|
20230825,165800,147805730,4830,4830,4830,4830,0
|
|
20230825,165700,147805730,4830,4830,4830,4830,0
|
|
20230825,165600,147805730,4830,4830,4830,4830,0
|
|
20230825,165500,147805730,4830,4830,4830,4830,0
|
|
20230825,165400,147805730,4830,4830,4830,4830,0
|
|
20230825,165300,147805730,4830,4830,4830,4830,0
|
|
20230825,165200,147805730,4830,4830,4830,4830,0
|
|
20230825,165100,147805730,4830,4830,4830,4830,0
|
|
20230825,165000,147805730,4830,4830,4830,4830,0
|
|
20230825,164900,147805730,4830,4830,4830,4830,0
|
|
20230825,164800,147805730,4830,4830,4830,4830,0
|
|
20230825,164700,147805730,4830,4830,4830,4830,0
|
|
20230825,164600,147805730,4830,4830,4830,4830,0
|
|
20230825,164500,147805730,4830,4830,4830,4830,0
|
|
20230825,164400,147805730,4830,4830,4830,4830,0
|
|
20230825,164300,147805730,4830,4830,4830,4830,1528
|
|
20230825,164200,147805730,4830,4830,4830,4830,0
|
|
20230825,164100,147805730,4830,4830,4830,4830,0
|
|
20230825,164000,147805730,4830,4830,4830,4830,0
|
|
20230825,163900,147805730,4830,4830,4830,4830,0
|
|
20230825,163800,147805730,4830,4830,4830,4830,0
|
|
20230825,163700,147805730,4830,4830,4830,4830,0
|
|
20230825,163600,147805730,4830,4830,4830,4830,0
|
|
20230825,163500,147805730,4830,4830,4830,4830,0
|
|
20230825,163400,147805730,4830,4830,4830,4830,0
|
|
20230825,163300,147805730,4830,4830,4830,4830,0
|
|
20230825,163200,147805730,4830,4830,4830,4830,0
|
|
20230825,163100,147805730,4830,4830,4830,4830,0
|
|
20230825,163000,147805730,4830,4830,4830,4830,0
|
|
20230825,162900,147805730,4830,4830,4830,4830,0
|
|
20230825,162800,147805730,4830,4830,4830,4830,0
|
|
20230825,162700,147805730,4830,4830,4830,4830,0
|
|
20230825,162600,147805730,4830,4830,4830,4830,0
|
|
20230825,162500,147805730,4830,4830,4830,4830,0
|
|
20230825,162400,147805730,4830,4830,4830,4830,0
|
|
20230825,162300,147805730,4830,4830,4830,4830,0
|
|
20230825,162200,147805730,4830,4830,4830,4830,0
|
|
20230825,162100,147805730,4830,4830,4830,4830,0
|
|
20230825,162000,147805730,4830,4830,4830,4830,0
|
|
20230825,161900,147805730,4830,4830,4830,4830,0
|
|
20230825,161800,147805730,4830,4830,4830,4830,0
|
|
20230825,161700,147805730,4830,4830,4830,4830,0
|
|
20230825,161600,147805730,4830,4830,4830,4830,0
|
|
20230825,161500,147805730,4830,4830,4830,4830,0
|
|
20230825,161400,147805730,4830,4830,4830,4830,0
|
|
20230825,161300,147805730,4830,4830,4830,4830,1528
|
|
20230825,161200,147805730,4830,4830,4830,4830,0
|
|
20230825,161100,147805730,4830,4830,4830,4830,0
|
|
20230825,161000,147805730,4830,4830,4830,4830,0
|
|
20230825,160900,147805730,4830,4830,4830,4830,0
|
|
20230825,160800,147805730,4830,4830,4830,4830,0
|
|
20230825,160700,147805730,4830,4830,4830,4830,0
|
|
20230825,160600,147805730,4830,4830,4830,4830,0
|
|
20230825,160500,147805730,4830,4830,4830,4830,0
|
|
20230825,160400,147805730,4830,4830,4830,4830,0
|
|
20230825,160300,147805730,4830,4830,4830,4830,0
|
|
20230825,160200,147805730,4830,4830,4830,4830,0
|
|
20230825,160100,147805730,4830,4830,4830,4830,0
|
|
20230825,160000,147805730,4830,4830,4830,4830,0
|
|
20230825,155900,147805730,4830,4830,4830,4830,0
|
|
20230825,155800,147805730,4830,4830,4830,4830,0
|
|
20230825,155700,147805730,4830,4830,4830,4830,0
|
|
20230825,155600,147805730,4830,4830,4830,4830,0
|
|
20230825,155500,147805730,4830,4830,4830,4830,0
|
|
20230825,155400,147805730,4830,4830,4830,4830,0
|
|
20230825,155300,147805730,4830,4830,4830,4830,0
|
|
20230825,155200,147805730,4830,4830,4830,4830,0
|
|
20230825,155100,147805730,4830,4830,4830,4830,0
|
|
20230825,155000,147805730,4830,4830,4830,4830,0
|
|
20230825,154900,147805730,4830,4830,4830,4830,0
|
|
20230825,154800,147805730,4830,4830,4830,4830,0
|
|
20230825,154700,147805730,4830,4830,4830,4830,0
|
|
20230825,154600,147805730,4830,4830,4830,4830,0
|
|
20230825,154500,147805730,4830,4830,4830,4830,0
|
|
20230825,154400,147805730,4830,4830,4830,4830,0
|
|
20230825,154300,147805730,4830,4830,4830,4830,1528
|
|
20230825,154200,147805730,4830,4830,4830,4830,0
|
|
20230825,154100,147805730,4830,4830,4830,4830,0
|
|
20230825,154000,147805730,4830,4830,4830,4830,0
|
|
20230825,153900,147805730,4830,4830,4830,4830,0
|
|
20230825,153800,147805730,4830,4830,4830,4830,0
|
|
20230825,153700,147805730,4830,4830,4830,4830,0
|
|
20230825,153600,147805730,4830,4830,4830,4830,0
|
|
20230825,153500,147805730,4830,4830,4830,4830,0
|
|
20230825,153400,147805730,4830,4830,4830,4830,0
|
|
20230825,153300,147805730,4830,4830,4830,4830,0
|
|
20230825,153200,147805730,4830,4830,4830,4830,0
|
|
20230825,153100,147805730,4830,4830,4830,4830,0
|
|
20230825,153000,147805730,4830,4830,4830,4830,1528
|
|
20230825,152900,140425490,4875,4875,4875,4875,0
|
|
20230825,152800,140425490,4875,4875,4875,4875,0
|
|
20230825,152700,140425490,4875,4875,4875,4875,0
|
|
20230825,152600,140425490,4875,4875,4875,4875,0
|
|
20230825,152500,140425490,4875,4875,4875,4875,0
|
|
20230825,152400,140425490,4875,4875,4875,4875,0
|
|
20230825,152300,140425490,4875,4875,4875,4875,0
|
|
20230825,152200,140425490,4875,4875,4875,4875,0
|
|
20230825,152100,140425490,4875,4875,4875,4875,0
|
|
20230825,152000,140425490,4875,4875,4875,4875,0
|
|
20230825,151900,140425490,4875,4910,4910,4875,145
|
|
20230825,151800,139714135,4910,4910,4910,4910,4
|
|
20230825,151700,139694495,4875,4875,4875,4875,4
|
|
20230825,151600,139674995,4915,4915,4915,4880,36
|
|
20230825,151500,139498125,4915,4915,4915,4915,0
|
|
20230825,151400,139498125,4915,4915,4915,4915,0
|
|
20230825,151300,139498125,4915,4915,4915,4915,1
|
|
20230825,151200,139493210,4910,4890,4910,4890,52
|
|
20230825,151100,139238705,4890,4890,4890,4890,0
|
|
20230825,151000,139238705,4890,4890,4890,4890,13
|
|
20230825,150900,139175135,4890,4890,4890,4890,0
|
|
20230825,150800,139175135,4890,4890,4890,4890,0
|
|
20230825,150700,139175135,4890,4890,4890,4890,0
|
|
20230825,150600,139175135,4890,4890,4890,4890,0
|
|
20230825,150500,139175135,4890,4890,4890,4890,0
|
|
20230825,150400,139175135,4890,4890,4890,4890,1
|
|
20230825,150300,139170245,4860,4860,4860,4860,0
|
|
20230825,150200,139170245,4860,4860,4860,4860,0
|
|
20230825,150100,139170245,4860,4860,4860,4860,0
|
|
20230825,150000,139170245,4860,4860,4860,4860,20
|
|
20230825,145900,139073045,4890,4890,4890,4890,0
|
|
20230825,145800,139073045,4890,4890,4890,4890,0
|
|
20230825,145700,139073045,4890,4890,4890,4890,0
|
|
20230825,145600,139073045,4890,4890,4890,4890,0
|
|
20230825,145500,139073045,4890,4890,4890,4890,0
|
|
20230825,145400,139073045,4890,4890,4890,4890,57
|
|
20230825,145300,138794315,4890,4890,4890,4890,0
|
|
20230825,145200,138794315,4890,4890,4890,4890,0
|
|
20230825,145100,138794315,4890,4890,4890,4890,0
|
|
20230825,145000,138794315,4890,4890,4890,4890,0
|
|
20230825,144900,138794315,4890,4890,4890,4890,0
|
|
20230825,144800,138794315,4890,4890,4890,4890,1
|
|
20230825,144700,138789425,4860,4860,4860,4860,1
|
|
20230825,144600,138784565,4890,4890,4890,4890,0
|
|
20230825,144500,138784565,4890,4890,4890,4890,0
|
|
20230825,144400,138784565,4890,4890,4890,4890,0
|
|
20230825,144300,138784565,4890,4890,4890,4890,0
|
|
20230825,144200,138784565,4890,4890,4890,4890,0
|
|
20230825,144100,138784565,4890,4890,4890,4890,0
|
|
20230825,144000,138784565,4890,4890,4890,4890,0
|
|
20230825,143900,138784565,4890,4890,4890,4890,0
|
|
20230825,143800,138784565,4890,4890,4890,4890,0
|
|
20230825,143700,138784565,4890,4890,4890,4890,0
|
|
20230825,143600,138784565,4890,4890,4890,4890,20
|
|
20230825,143500,138686765,4890,4890,4890,4890,0
|
|
20230825,143400,138686765,4890,4890,4890,4890,0
|
|
20230825,143300,138686765,4890,4890,4890,4890,0
|
|
20230825,143200,138686765,4890,4890,4890,4890,0
|
|
20230825,143100,138686765,4890,4890,4890,4890,33
|
|
20230825,143000,138525395,4890,4890,4890,4890,0
|
|
20230825,142900,138525395,4890,4890,4890,4890,35
|
|
20230825,142800,138354245,4890,4890,4890,4890,0
|
|
20230825,142700,138354245,4890,4890,4890,4890,0
|
|
20230825,142600,138354245,4890,4890,4890,4890,0
|
|
20230825,142500,138354245,4890,4885,4890,4885,3
|
|
20230825,142400,138339585,4885,4875,4885,4875,10
|
|
20230825,142300,138290775,4880,4880,4880,4880,0
|
|
20230825,142200,138290775,4880,4880,4880,4875,93
|
|
20230825,142100,137837130,4880,4880,4880,4880,0
|
|
20230825,142000,137837130,4880,4880,4880,4880,0
|
|
20230825,141900,137837130,4880,4880,4880,4880,0
|
|
20230825,141800,137837130,4880,4885,4885,4875,85
|
|
20230825,141700,137422115,4885,4900,4900,4830,1783
|
|
20230825,141600,128788435,4905,4910,4910,4905,45
|
|
20230825,141500,128567700,4910,4875,4950,4850,1625
|
|
20230825,141400,120672730,4865,4870,4875,4865,162
|
|
20230825,141300,119883975,4865,4875,4875,4865,612
|
|
20230825,141200,116903905,4875,4895,4895,4870,666
|
|
20230825,141100,113651165,4895,4915,4915,4895,358
|
|
20230825,141000,111895125,4915,4915,4915,4915,0
|
|
20230825,140900,111895125,4915,4915,4915,4915,0
|
|
20230825,140800,111895125,4915,4915,4915,4915,0
|
|
20230825,140700,111895125,4915,4920,4920,4915,152
|
|
20230825,140600,111147700,4925,4925,4925,4925,0
|
|
20230825,140500,111147700,4925,4925,4925,4925,0
|
|
20230825,140400,111147700,4925,4930,4930,4925,36
|
|
20230825,140300,110970310,4935,4935,4935,4935,10
|
|
20230825,140200,110920960,4935,4935,4935,4935,0
|
|
20230825,140100,110920960,4935,4935,4935,4935,0
|
|
20230825,140000,110920960,4935,4935,4935,4935,18
|
|
20230825,135900,110832130,4940,4940,4940,4940,0
|
|
20230825,135800,110832130,4940,4940,4940,4940,18
|
|
20230825,135700,110743210,4945,4955,4960,4945,116
|
|
20230825,135600,110168880,4950,4940,4950,4935,179
|
|
20230825,135500,109283555,4940,4935,4945,4935,165
|
|
20230825,135400,108468445,4930,4925,4935,4920,502
|
|
20230825,135300,105993560,4925,4920,4925,4920,302
|
|
20230825,135200,104506775,4920,4920,4920,4920,18
|
|
20230825,135100,104418215,4925,4925,4925,4925,0
|
|
20230825,135000,104418215,4925,4925,4925,4925,0
|
|
20230825,134900,104418215,4925,4925,4925,4925,0
|
|
20230825,134800,104418215,4925,4925,4925,4925,0
|
|
20230825,134700,104418215,4925,4925,4925,4925,0
|
|
20230825,134600,104418215,4925,4925,4925,4925,0
|
|
20230825,134500,104418215,4925,4925,4925,4925,0
|
|
20230825,134400,104418215,4925,4925,4925,4925,0
|
|
20230825,134300,104418215,4925,4925,4925,4925,0
|
|
20230825,134200,104418215,4925,4925,4925,4925,0
|
|
20230825,134100,104418215,4925,4925,4925,4925,1
|
|
20230825,134000,104413290,4925,4925,4925,4925,0
|
|
20230825,133900,104413290,4925,4925,4925,4925,0
|
|
20230825,133800,104413290,4925,4925,4925,4925,0
|
|
20230825,133700,104413290,4925,4925,4925,4925,0
|
|
20230825,133600,104413290,4925,4925,4925,4925,0
|
|
20230825,133500,104413290,4925,4925,4925,4925,0
|
|
20230825,133400,104413290,4925,4925,4925,4925,0
|
|
20230825,133300,104413290,4925,4925,4925,4925,0
|
|
20230825,133200,104413290,4925,4925,4925,4925,0
|
|
20230825,133100,104413290,4925,4925,4925,4925,0
|
|
20230825,133000,104413290,4925,4925,4925,4925,2
|
|
20230825,132900,104403440,4925,4925,4925,4925,250
|
|
20230825,132800,103172190,4925,4925,4925,4925,1
|
|
20230825,132700,103167265,4925,4925,4925,4925,2
|
|
20230825,132600,103157415,4935,4935,4935,4935,0
|
|
20230825,132500,103157415,4935,4935,4935,4935,0
|
|
20230825,132400,103157415,4935,4935,4935,4935,0
|
|
20230825,132300,103157415,4935,4935,4935,4935,0
|
|
20230825,132200,103157415,4935,4935,4935,4935,0
|
|
20230825,132100,103157415,4935,4935,4935,4935,0
|
|
20230825,132000,103157415,4935,4935,4935,4935,0
|
|
20230825,131900,103157415,4935,4935,4935,4935,0
|
|
20230825,131800,103157415,4935,4935,4935,4935,0
|
|
20230825,131700,103157415,4935,4935,4935,4935,0
|
|
20230825,131600,103157415,4935,4935,4935,4935,0
|
|
20230825,131500,103157415,4935,4935,4935,4935,0
|
|
20230825,131400,103157415,4935,4935,4935,4935,0
|
|
20230825,131300,103157415,4935,4900,4935,4895,1100
|
|
20230825,131200,97766920,4900,4900,4900,4900,0
|
|
20230825,131100,97766920,4900,4900,4900,4900,4
|
|
20230825,131000,97747320,4925,4925,4925,4925,0
|
|
20230825,130900,97747320,4925,4925,4925,4925,0
|
|
20230825,130800,97747320,4925,4925,4925,4925,0
|
|
20230825,130700,97747320,4925,4925,4925,4925,2
|
|
20230825,130600,97737470,4925,4925,4925,4925,50
|
|
20230825,130500,97491220,4925,4925,4925,4925,0
|
|
20230825,130400,97491220,4925,4925,4925,4925,0
|
|
20230825,130300,97491220,4925,4925,4925,4925,0
|
|
20230825,130200,97491220,4925,4925,4925,4925,0
|
|
20230825,130100,97491220,4925,4925,4925,4925,0
|
|
20230825,130000,97491220,4925,4925,4925,4925,0
|
|
20230825,125900,97491220,4925,4925,4925,4925,40
|
|
20230825,125800,97294220,4925,4925,4925,4925,0
|
|
20230825,125700,97294220,4925,4925,4925,4925,0
|
|
20230825,125600,97294220,4925,4925,4925,4925,0
|
|
20230825,125500,97294220,4925,4925,4925,4925,0
|
|
20230825,125400,97294220,4925,4925,4925,4925,0
|
|
20230825,125300,97294220,4925,4925,4925,4925,37
|
|
20230825,125200,97111995,4925,4925,4925,4925,0
|
|
20230825,125100,97111995,4925,4925,4925,4925,10
|
|
20230825,125000,97062745,4925,4925,4925,4925,1
|
|
20230825,124900,97057820,4930,4930,4930,4930,0
|
|
20230825,124800,97057820,4930,4930,4930,4930,0
|
|
20230825,124700,97057820,4930,4930,4930,4930,0
|
|
20230825,124600,97057820,4930,4930,4930,4930,0
|
|
20230825,124500,97057820,4930,4930,4930,4930,0
|
|
20230825,124400,97057820,4930,4930,4930,4930,1
|
|
20230825,124300,97052890,4900,4900,4900,4900,0
|
|
20230825,124200,97052890,4900,4905,4935,4900,216
|
|
20230825,124100,95992745,4910,4910,4910,4910,0
|
|
20230825,124000,95992745,4910,4910,4910,4910,0
|
|
20230825,123900,95992745,4910,4910,4910,4910,10
|
|
20230825,123800,95943645,4910,4910,4910,4910,0
|
|
20230825,123700,95943645,4910,4910,4910,4910,0
|
|
20230825,123600,95943645,4910,4910,4910,4910,0
|
|
20230825,123500,95943645,4910,4910,4910,4910,6
|
|
20230825,123400,95914185,4915,4915,4915,4915,0
|
|
20230825,123300,95914185,4915,4915,4915,4915,43
|
|
20230825,123200,95702840,4925,4925,4925,4925,0
|
|
20230825,123100,95702840,4925,4925,4925,4925,0
|
|
20230825,123000,95702840,4925,4925,4925,4925,0
|
|
20230825,122900,95702840,4925,4925,4925,4925,0
|
|
20230825,122800,95702840,4925,4925,4925,4925,0
|
|
20230825,122700,95702840,4925,4925,4925,4925,0
|
|
20230825,122600,95702840,4925,4925,4925,4925,0
|
|
20230825,122500,95702840,4925,4925,4925,4925,0
|
|
20230825,122400,95702840,4925,4925,4925,4925,0
|
|
20230825,122300,95702840,4925,4925,4925,4925,0
|
|
20230825,122200,95702840,4925,4925,4925,4925,0
|
|
20230825,122100,95702840,4925,4925,4925,4925,0
|
|
20230825,122000,95702840,4925,4925,4925,4925,0
|
|
20230825,121900,95702840,4925,4925,4925,4925,139
|
|
20230825,121800,95018265,4935,4935,4935,4935,0
|
|
20230825,121700,95018265,4935,4935,4935,4935,0
|
|
20230825,121600,95018265,4935,4935,4935,4935,1
|
|
20230825,121500,95013330,4915,4915,4915,4915,0
|
|
20230825,121400,95013330,4915,4915,4915,4915,20
|
|
20230825,121300,94915030,4915,4915,4915,4915,0
|
|
20230825,121200,94915030,4915,4915,4915,4915,250
|
|
20230825,121100,93686280,4920,4920,4920,4920,0
|
|
20230825,121000,93686280,4920,4920,4920,4920,0
|
|
20230825,120900,93686280,4920,4940,4940,4920,190
|
|
20230825,120800,92750680,4935,4935,4935,4935,0
|
|
20230825,120700,92750680,4935,4935,4935,4935,15
|
|
20230825,120600,92676655,4930,4930,4930,4930,6
|
|
20230825,120500,92647075,4925,4925,4925,4925,0
|
|
20230825,120400,92647075,4925,4925,4925,4925,0
|
|
20230825,120300,92647075,4925,4925,4925,4925,0
|
|
20230825,120200,92647075,4925,4925,4925,4925,0
|
|
20230825,120100,92647075,4925,4940,4940,4925,41
|
|
20230825,120000,92444565,4940,4940,4940,4940,0
|
|
20230825,115900,92444565,4940,4940,4940,4940,0
|
|
20230825,115800,92444565,4940,4940,4940,4940,0
|
|
20230825,115700,92444565,4940,4940,4940,4940,0
|
|
20230825,115600,92444565,4940,4940,4940,4940,0
|
|
20230825,115500,92444565,4940,4940,4940,4940,0
|
|
20230825,115400,92444565,4940,4940,4940,4940,0
|
|
20230825,115300,92444565,4940,4940,4940,4940,0
|
|
20230825,115200,92444565,4940,4940,4940,4940,0
|
|
20230825,115100,92444565,4940,4940,4940,4940,64
|
|
20230825,115000,92128405,4955,4955,4955,4955,0
|
|
20230825,114900,92128405,4955,4955,4955,4955,0
|
|
20230825,114800,92128405,4955,4955,4955,4955,1
|
|
20230825,114700,92123450,4920,4920,4920,4920,0
|
|
20230825,114600,92123450,4920,4925,4925,4920,219
|
|
20230825,114500,91045345,4960,4960,4960,4960,0
|
|
20230825,114400,91045345,4960,4960,4960,4960,0
|
|
20230825,114300,91045345,4960,4960,4960,4960,34
|
|
20230825,114200,90876705,4960,4960,4960,4960,0
|
|
20230825,114100,90876705,4960,4960,4960,4960,0
|
|
20230825,114000,90876705,4960,4960,4960,4960,0
|
|
20230825,113900,90876705,4960,4960,4960,4960,0
|
|
20230825,113800,90876705,4960,4960,4960,4960,36
|
|
20230825,113700,90698145,4960,4960,4960,4960,0
|
|
20230825,113600,90698145,4960,4960,4960,4960,0
|
|
20230825,113500,90698145,4960,4960,4960,4960,0
|
|
20230825,113400,90698145,4960,4960,4960,4960,0
|
|
20230825,113300,90698145,4960,4960,4960,4960,40
|
|
20230825,113200,90499745,4960,4960,4960,4960,0
|
|
20230825,113100,90499745,4960,4960,4960,4960,0
|
|
20230825,113000,90499745,4960,4960,4960,4960,0
|
|
20230825,112900,90499745,4960,4960,4960,4960,0
|
|
20230825,112800,90499745,4960,4960,4960,4960,39
|
|
20230825,112700,90306305,4960,4960,4960,4960,0
|
|
20230825,112600,90306305,4960,4960,4960,4960,0
|
|
20230825,112500,90306305,4960,4960,4960,4960,0
|
|
20230825,112400,90306305,4960,4960,4960,4960,40
|
|
20230825,112300,90107905,4955,4955,4955,4955,125
|
|
20230825,112200,89488530,4955,4955,4955,4955,0
|
|
20230825,112100,89488530,4955,4955,4955,4955,0
|
|
20230825,112000,89488530,4955,4955,4955,4955,0
|
|
20230825,111900,89488530,4955,4955,4955,4955,38
|
|
20230825,111800,89300240,4960,4960,4960,4960,0
|
|
20230825,111700,89300240,4960,4960,4960,4960,0
|
|
20230825,111600,89300240,4960,4960,4960,4960,1
|
|
20230825,111500,89295280,4955,4955,4955,4955,138
|
|
20230825,111400,88611490,4955,4955,4955,4955,0
|
|
20230825,111300,88611490,4955,4955,4955,4955,0
|
|
20230825,111200,88611490,4955,4955,4955,4955,0
|
|
20230825,111100,88611490,4955,4955,4955,4955,0
|
|
20230825,111000,88611490,4955,4955,4955,4955,38
|
|
20230825,110900,88423200,4955,4955,4955,4955,1
|
|
20230825,110800,88418245,4955,4955,4955,4955,0
|
|
20230825,110700,88418245,4955,4955,4955,4955,0
|
|
20230825,110600,88418245,4955,4955,4955,4955,37
|
|
20230825,110500,88234910,4955,4955,4955,4955,0
|
|
20230825,110400,88234910,4955,4955,4955,4955,2
|
|
20230825,110300,88225000,4955,4950,4955,4950,200
|
|
20230825,110200,87234500,4955,4955,4955,4955,0
|
|
20230825,110100,87234500,4955,4955,4955,4955,0
|
|
20230825,110000,87234500,4955,4955,4955,4955,0
|
|
20230825,105900,87234500,4955,4955,4955,4955,1
|
|
20230825,105800,87229545,4950,4950,4950,4950,887
|
|
20230825,105700,82838895,4950,4950,4950,4950,0
|
|
20230825,105600,82838895,4950,4945,4950,4945,38
|
|
20230825,105500,82650970,4945,4945,4945,4945,0
|
|
20230825,105400,82650970,4945,4945,4945,4945,0
|
|
20230825,105300,82650970,4945,4945,4945,4945,0
|
|
20230825,105200,82650970,4945,4940,4945,4940,34
|
|
20230825,105100,82482935,4940,4920,4940,4920,63
|
|
20230825,105000,82172955,4920,4920,4920,4920,0
|
|
20230825,104900,82172955,4920,4920,4920,4920,0
|
|
20230825,104800,82172955,4920,4920,4920,4920,36
|
|
20230825,104700,81995835,4920,4920,4920,4920,2
|
|
20230825,104600,81985995,4920,4920,4920,4920,98
|
|
20230825,104500,81503835,4920,4920,4920,4920,0
|
|
20230825,104400,81503835,4920,4920,4920,4920,2
|
|
20230825,104300,81493995,4945,4945,4945,4945,0
|
|
20230825,104200,81493995,4945,4945,4945,4920,183
|
|
20230825,104100,80593560,4950,4950,4950,4950,0
|
|
20230825,104000,80593560,4950,4950,4950,4950,0
|
|
20230825,103900,80593560,4950,4950,4950,4950,41
|
|
20230825,103800,80390610,4950,4950,4950,4950,0
|
|
20230825,103700,80390610,4950,4950,4950,4950,35
|
|
20230825,103600,80217360,4940,4940,4940,4940,0
|
|
20230825,103500,80217360,4940,4945,4945,4935,230
|
|
20230825,103400,79080685,4940,4920,4945,4920,349
|
|
20230825,103300,77357060,4915,4910,4915,4910,3
|
|
20230825,103200,77342320,4910,4910,4910,4910,0
|
|
20230825,103100,77342320,4910,4910,4910,4910,1
|
|
20230825,103000,77337410,4900,4900,4900,4900,4419
|
|
20230825,102900,55684310,4900,4900,4900,4900,0
|
|
20230825,102800,55684310,4900,4900,4900,4900,0
|
|
20230825,102700,55684310,4900,4900,4900,4900,300
|
|
20230825,102600,54214310,4900,4900,4900,4900,0
|
|
20230825,102500,54214310,4900,4900,4900,4900,41
|
|
20230825,102400,54013410,4900,4900,4900,4900,0
|
|
20230825,102300,54013410,4900,4900,4900,4900,0
|
|
20230825,102200,54013410,4900,4900,4900,4900,4
|
|
20230825,102100,53993810,4885,4905,4905,4885,88
|
|
20230825,102000,53563250,4885,4885,4885,4885,60
|
|
20230825,101900,53270150,4910,4910,4910,4910,0
|
|
20230825,101800,53270150,4910,4905,4910,4905,10
|
|
20230825,101700,53221070,4895,4895,4895,4895,105
|
|
20230825,101600,52707095,4910,4905,4910,4905,112
|
|
20230825,101500,52157230,4905,4905,4905,4905,0
|
|
20230825,101400,52157230,4905,4900,4905,4900,201
|
|
20230825,101300,51171825,4895,4890,4895,4890,200
|
|
20230825,101200,50193335,4890,4875,4890,4870,4
|
|
20230825,101100,50173830,4890,4885,4890,4885,2
|
|
20230825,101000,50164055,4885,4885,4885,4885,0
|
|
20230825,100900,50164055,4885,4885,4885,4885,1
|
|
20230825,100800,50159170,4865,4865,4865,4865,50
|
|
20230825,100700,49915920,4850,4865,4865,4850,1900
|
|
20230825,100600,40696895,4890,4890,4890,4890,1
|
|
20230825,100500,40692005,4870,4870,4870,4870,0
|
|
20230825,100400,40692005,4870,4890,4890,4870,27
|
|
20230825,100300,40560495,4875,4890,4890,4875,201
|
|
20230825,100200,39580605,4880,4880,4880,4880,0
|
|
20230825,100100,39580605,4880,4880,4880,4880,373
|
|
20230825,100000,37760365,4890,4880,4890,4880,1408
|
|
20230825,095900,30888950,4885,4890,4890,4885,16
|
|
20230825,095800,30810760,4900,4900,4900,4900,0
|
|
20230825,095700,30810760,4900,4895,4900,4895,21
|
|
20230825,095600,30707920,4910,4895,4910,4895,48
|
|
20230825,095500,30472855,4885,4885,4885,4885,290
|
|
20230825,095400,29056205,4890,4905,4905,4890,207
|
|
20230825,095300,28043945,4900,4895,4910,4895,230
|
|
20230825,095200,26917565,4895,4895,4895,4895,28
|
|
20230825,095100,26780505,4915,4915,4915,4915,5
|
|
20230825,095000,26755930,4915,4915,4915,4915,0
|
|
20230825,094900,26755930,4915,4915,4915,4915,6
|
|
20230825,094800,26726440,4890,4890,4890,4890,2
|
|
20230825,094700,26716660,4915,4915,4915,4915,1
|
|
20230825,094600,26711745,4885,4885,4885,4885,0
|
|
20230825,094500,26711745,4885,4890,4890,4885,53
|
|
20230825,094400,26452660,4890,4895,4895,4890,4
|
|
20230825,094300,26433085,4935,4935,4935,4935,0
|
|
20230825,094200,26433085,4935,4935,4935,4900,262
|
|
20230825,094100,25149210,4900,4900,4900,4900,29
|
|
20230825,094000,25007110,4935,4935,4935,4935,0
|
|
20230825,093900,25007110,4935,4910,4935,4885,351
|
|
20230825,093800,23287875,4910,4920,4925,4910,99
|
|
20230825,093700,22800355,4925,4925,4925,4925,0
|
|
20230825,093600,22800355,4925,4925,4925,4925,0
|
|
20230825,093500,22800355,4925,4925,4925,4925,0
|
|
20230825,093400,22800355,4925,4925,4925,4925,1
|
|
20230825,093300,22795430,4905,4905,4935,4905,114
|
|
20230825,093200,22236230,4905,4910,4910,4905,80
|
|
20230825,093100,21843505,4935,4935,4935,4935,11
|
|
20230825,093000,21789220,4910,4910,4910,4910,0
|
|
20230825,092900,21789220,4910,4910,4910,4910,0
|
|
20230825,092800,21789220,4910,4915,4915,4910,576
|
|
20230825,092700,18960540,4915,4915,4950,4915,399
|
|
20230825,092600,16999200,4920,4920,4920,4920,0
|
|
20230825,092500,16999200,4920,4920,4920,4920,0
|
|
20230825,092400,16999200,4920,4920,4920,4920,0
|
|
20230825,092300,16999200,4920,4920,4920,4920,0
|
|
20230825,092200,16999200,4920,4920,4920,4920,26
|
|
20230825,092100,16871280,4920,4920,4920,4920,2
|
|
20230825,092000,16861440,4925,4925,4925,4925,109
|
|
20230825,091900,16324615,4925,4925,4925,4925,1
|
|
20230825,091800,16319690,4960,4930,4960,4930,21
|
|
20230825,091700,16216130,4920,4930,4965,4920,314
|
|
20230825,091600,14670095,4930,4940,4970,4930,305
|
|
20230825,091500,13163395,4940,4940,4940,4940,130
|
|
20230825,091400,12521195,4975,4950,4975,4950,19
|
|
20230825,091300,12426975,4945,4945,4945,4945,0
|
|
20230825,091200,12426975,4945,4945,4945,4945,0
|
|
20230825,091100,12426975,4945,4915,4945,4915,251
|
|
20230825,091000,11193280,4920,4935,4945,4920,328
|
|
20230825,090900,9577925,4925,4925,4925,4925,0
|
|
20230825,090800,9577925,4925,4925,4925,4925,0
|
|
20230825,090700,9577925,4925,4925,4925,4925,0
|
|
20230825,090600,9577925,4925,4920,4925,4920,76
|
|
20230825,090500,9203950,4920,4920,4920,4920,0
|
|
20230825,090400,9203950,4920,4920,4920,4920,0
|
|
20230825,090300,9203950,4920,4920,4920,4920,0
|
|
20230825,090200,9203950,4920,4930,4930,4920,213
|
|
20230825,090100,8155910,4935,4945,4945,4935,113
|
|
20230825,090000,7598160,4950,4965,4965,4950,1441
|