635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,193200,252908840,5060,5060,5060,5060,133
|
|
20230825,193100,252908840,5060,5060,5060,5060,0
|
|
20230825,193000,252908840,5060,5060,5060,5060,0
|
|
20230825,192900,252908840,5060,5060,5060,5060,0
|
|
20230825,192800,252908840,5060,5060,5060,5060,0
|
|
20230825,192700,252908840,5060,5060,5060,5060,0
|
|
20230825,192600,252908840,5060,5060,5060,5060,0
|
|
20230825,192500,252908840,5060,5060,5060,5060,0
|
|
20230825,192400,252908840,5060,5060,5060,5060,0
|
|
20230825,192300,252908840,5060,5060,5060,5060,0
|
|
20230825,192200,252908840,5060,5060,5060,5060,0
|
|
20230825,192100,252908840,5060,5060,5060,5060,0
|
|
20230825,192000,252908840,5060,5060,5060,5060,0
|
|
20230825,191900,252908840,5060,5060,5060,5060,0
|
|
20230825,191800,252908840,5060,5060,5060,5060,0
|
|
20230825,191700,252908840,5060,5060,5060,5060,0
|
|
20230825,191600,252908840,5060,5060,5060,5060,0
|
|
20230825,191500,252908840,5060,5060,5060,5060,0
|
|
20230825,191400,252908840,5060,5060,5060,5060,0
|
|
20230825,191300,252908840,5060,5060,5060,5060,0
|
|
20230825,191200,252908840,5060,5060,5060,5060,0
|
|
20230825,191100,252908840,5060,5060,5060,5060,0
|
|
20230825,191000,252908840,5060,5060,5060,5060,0
|
|
20230825,190900,252908840,5060,5060,5060,5060,0
|
|
20230825,190800,252908840,5060,5060,5060,5060,0
|
|
20230825,190700,252908840,5060,5060,5060,5060,0
|
|
20230825,190600,252908840,5060,5060,5060,5060,0
|
|
20230825,190500,252908840,5060,5060,5060,5060,0
|
|
20230825,190400,252908840,5060,5060,5060,5060,0
|
|
20230825,190300,252908840,5060,5060,5060,5060,0
|
|
20230825,190200,252908840,5060,5060,5060,5060,133
|
|
20230825,190100,252908840,5060,5060,5060,5060,0
|
|
20230825,190000,252908840,5060,5060,5060,5060,0
|
|
20230825,185900,252908840,5060,5060,5060,5060,0
|
|
20230825,185800,252908840,5060,5060,5060,5060,0
|
|
20230825,185700,252908840,5060,5060,5060,5060,0
|
|
20230825,185600,252908840,5060,5060,5060,5060,0
|
|
20230825,185500,252908840,5060,5060,5060,5060,0
|
|
20230825,185400,252908840,5060,5060,5060,5060,0
|
|
20230825,185300,252908840,5060,5060,5060,5060,0
|
|
20230825,185200,252908840,5060,5060,5060,5060,0
|
|
20230825,185100,252908840,5060,5060,5060,5060,0
|
|
20230825,185000,252908840,5060,5060,5060,5060,0
|
|
20230825,184900,252908840,5060,5060,5060,5060,0
|
|
20230825,184800,252908840,5060,5060,5060,5060,0
|
|
20230825,184700,252908840,5060,5060,5060,5060,0
|
|
20230825,184600,252908840,5060,5060,5060,5060,0
|
|
20230825,184500,252908840,5060,5060,5060,5060,0
|
|
20230825,184400,252908840,5060,5060,5060,5060,0
|
|
20230825,184300,252908840,5060,5060,5060,5060,0
|
|
20230825,184200,252908840,5060,5060,5060,5060,0
|
|
20230825,184100,252908840,5060,5060,5060,5060,0
|
|
20230825,184000,252908840,5060,5060,5060,5060,0
|
|
20230825,183900,252908840,5060,5060,5060,5060,0
|
|
20230825,183800,252908840,5060,5060,5060,5060,0
|
|
20230825,183700,252908840,5060,5060,5060,5060,0
|
|
20230825,183600,252908840,5060,5060,5060,5060,0
|
|
20230825,183500,252908840,5060,5060,5060,5060,0
|
|
20230825,183400,252908840,5060,5060,5060,5060,0
|
|
20230825,183300,252908840,5060,5060,5060,5060,0
|
|
20230825,183200,252908840,5060,5060,5060,5060,133
|
|
20230825,183100,252908840,5060,5060,5060,5060,0
|
|
20230825,183000,252908840,5060,5060,5060,5060,0
|
|
20230825,182900,252908840,5060,5060,5060,5060,0
|
|
20230825,182800,252908840,5060,5060,5060,5060,0
|
|
20230825,182700,252908840,5060,5060,5060,5060,0
|
|
20230825,182600,252908840,5060,5060,5060,5060,0
|
|
20230825,182500,252908840,5060,5060,5060,5060,0
|
|
20230825,182400,252908840,5060,5060,5060,5060,0
|
|
20230825,182300,252908840,5060,5060,5060,5060,0
|
|
20230825,182200,252908840,5060,5060,5060,5060,0
|
|
20230825,182100,252908840,5060,5060,5060,5060,0
|
|
20230825,182000,252908840,5060,5060,5060,5060,0
|
|
20230825,181900,252908840,5060,5060,5060,5060,0
|
|
20230825,181800,252908840,5060,5060,5060,5060,0
|
|
20230825,181700,252908840,5060,5060,5060,5060,0
|
|
20230825,181600,252908840,5060,5060,5060,5060,0
|
|
20230825,181500,252908840,5060,5060,5060,5060,0
|
|
20230825,181400,252908840,5060,5060,5060,5060,0
|
|
20230825,181300,252908840,5060,5060,5060,5060,0
|
|
20230825,181200,252908840,5060,5060,5060,5060,0
|
|
20230825,181100,252908840,5060,5060,5060,5060,0
|
|
20230825,181000,252908840,5060,5060,5060,5060,0
|
|
20230825,180900,252908840,5060,5060,5060,5060,0
|
|
20230825,180800,252908840,5060,5060,5060,5060,0
|
|
20230825,180700,252908840,5060,5060,5060,5060,0
|
|
20230825,180600,252908840,5060,5060,5060,5060,0
|
|
20230825,180500,252908840,5060,5060,5060,5060,0
|
|
20230825,180400,252908840,5060,5060,5060,5060,0
|
|
20230825,180300,252908840,5060,5060,5060,5060,0
|
|
20230825,180200,252908840,5060,5060,5060,5060,133
|
|
20230825,180100,252908840,5060,5060,5060,5060,0
|
|
20230825,180000,252908840,5060,5060,5060,5060,0
|
|
20230825,175900,252908840,5060,5060,5060,5060,0
|
|
20230825,175800,252908840,5060,5060,5060,5060,0
|
|
20230825,175700,252908840,5060,5060,5060,5060,0
|
|
20230825,175600,252908840,5060,5060,5060,5060,0
|
|
20230825,175500,252908840,5060,5060,5060,5060,0
|
|
20230825,175400,252908840,5060,5060,5060,5060,0
|
|
20230825,175300,252908840,5060,5060,5060,5060,0
|
|
20230825,175200,252908840,5060,5060,5060,5060,0
|
|
20230825,175100,252908840,5060,5060,5060,5060,0
|
|
20230825,175000,252908840,5060,5060,5060,5060,0
|
|
20230825,174900,252908840,5060,5060,5060,5060,0
|
|
20230825,174800,252908840,5060,5060,5060,5060,0
|
|
20230825,174700,252908840,5060,5060,5060,5060,0
|
|
20230825,174600,252908840,5060,5060,5060,5060,0
|
|
20230825,174500,252908840,5060,5060,5060,5060,0
|
|
20230825,174400,252908840,5060,5060,5060,5060,0
|
|
20230825,174300,252908840,5060,5060,5060,5060,0
|
|
20230825,174200,252908840,5060,5060,5060,5060,0
|
|
20230825,174100,252908840,5060,5060,5060,5060,0
|
|
20230825,174000,252908840,5060,5060,5060,5060,0
|
|
20230825,173900,252908840,5060,5060,5060,5060,0
|
|
20230825,173800,252908840,5060,5060,5060,5060,0
|
|
20230825,173700,252908840,5060,5060,5060,5060,0
|
|
20230825,173600,252908840,5060,5060,5060,5060,0
|
|
20230825,173500,252908840,5060,5060,5060,5060,0
|
|
20230825,173400,252908840,5060,5060,5060,5060,0
|
|
20230825,173300,252908840,5060,5060,5060,5060,0
|
|
20230825,173200,252908840,5060,5060,5060,5060,133
|
|
20230825,173100,252908840,5060,5060,5060,5060,0
|
|
20230825,173000,252908840,5060,5060,5060,5060,0
|
|
20230825,172900,252908840,5060,5060,5060,5060,0
|
|
20230825,172800,252908840,5060,5060,5060,5060,0
|
|
20230825,172700,252908840,5060,5060,5060,5060,0
|
|
20230825,172600,252908840,5060,5060,5060,5060,0
|
|
20230825,172500,252908840,5060,5060,5060,5060,0
|
|
20230825,172400,252908840,5060,5060,5060,5060,0
|
|
20230825,172300,252908840,5060,5060,5060,5060,0
|
|
20230825,172200,252908840,5060,5060,5060,5060,0
|
|
20230825,172100,252908840,5060,5060,5060,5060,0
|
|
20230825,172000,252908840,5060,5060,5060,5060,0
|
|
20230825,171900,252908840,5060,5060,5060,5060,0
|
|
20230825,171800,252908840,5060,5060,5060,5060,0
|
|
20230825,171700,252908840,5060,5060,5060,5060,0
|
|
20230825,171600,252908840,5060,5060,5060,5060,0
|
|
20230825,171500,252908840,5060,5060,5060,5060,0
|
|
20230825,171400,252908840,5060,5060,5060,5060,0
|
|
20230825,171300,252908840,5060,5060,5060,5060,0
|
|
20230825,171200,252908840,5060,5060,5060,5060,0
|
|
20230825,171100,252908840,5060,5060,5060,5060,0
|
|
20230825,171000,252908840,5060,5060,5060,5060,0
|
|
20230825,170900,252908840,5060,5060,5060,5060,0
|
|
20230825,170800,252908840,5060,5060,5060,5060,0
|
|
20230825,170700,252908840,5060,5060,5060,5060,0
|
|
20230825,170600,252908840,5060,5060,5060,5060,0
|
|
20230825,170500,252908840,5060,5060,5060,5060,0
|
|
20230825,170400,252908840,5060,5060,5060,5060,0
|
|
20230825,170300,252908840,5060,5060,5060,5060,0
|
|
20230825,170200,252908840,5060,5060,5060,5060,133
|
|
20230825,170100,252908840,5060,5060,5060,5060,0
|
|
20230825,170000,252908840,5060,5060,5060,5060,0
|
|
20230825,165900,252908840,5060,5060,5060,5060,0
|
|
20230825,165800,252908840,5060,5060,5060,5060,0
|
|
20230825,165700,252908840,5060,5060,5060,5060,0
|
|
20230825,165600,252908840,5060,5060,5060,5060,0
|
|
20230825,165500,252908840,5060,5060,5060,5060,0
|
|
20230825,165400,252908840,5060,5060,5060,5060,0
|
|
20230825,165300,252908840,5060,5060,5060,5060,0
|
|
20230825,165200,252908840,5060,5060,5060,5060,0
|
|
20230825,165100,252908840,5060,5060,5060,5060,0
|
|
20230825,165000,252908840,5060,5060,5060,5060,0
|
|
20230825,164900,252908840,5060,5060,5060,5060,0
|
|
20230825,164800,252908840,5060,5060,5060,5060,0
|
|
20230825,164700,252908840,5060,5060,5060,5060,0
|
|
20230825,164600,252908840,5060,5060,5060,5060,0
|
|
20230825,164500,252908840,5060,5060,5060,5060,0
|
|
20230825,164400,252908840,5060,5060,5060,5060,0
|
|
20230825,164300,252908840,5060,5060,5060,5060,0
|
|
20230825,164200,252908840,5060,5060,5060,5060,0
|
|
20230825,164100,252908840,5060,5060,5060,5060,0
|
|
20230825,164000,252908840,5060,5060,5060,5060,0
|
|
20230825,163900,252908840,5060,5060,5060,5060,0
|
|
20230825,163800,252908840,5060,5060,5060,5060,0
|
|
20230825,163700,252908840,5060,5060,5060,5060,0
|
|
20230825,163600,252908840,5060,5060,5060,5060,0
|
|
20230825,163500,252908840,5060,5060,5060,5060,0
|
|
20230825,163400,252908840,5060,5060,5060,5060,0
|
|
20230825,163300,252908840,5060,5060,5060,5060,0
|
|
20230825,163200,252908840,5060,5060,5060,5060,133
|
|
20230825,163100,252908840,5060,5060,5060,5060,0
|
|
20230825,163000,252908840,5060,5060,5060,5060,0
|
|
20230825,162900,252908840,5060,5060,5060,5060,0
|
|
20230825,162800,252908840,5060,5060,5060,5060,0
|
|
20230825,162700,252908840,5060,5060,5060,5060,0
|
|
20230825,162600,252908840,5060,5060,5060,5060,0
|
|
20230825,162500,252908840,5060,5060,5060,5060,0
|
|
20230825,162400,252908840,5060,5060,5060,5060,0
|
|
20230825,162300,252908840,5060,5060,5060,5060,0
|
|
20230825,162200,252908840,5060,5060,5060,5060,0
|
|
20230825,162100,252908840,5060,5060,5060,5060,0
|
|
20230825,162000,252908840,5060,5060,5060,5060,0
|
|
20230825,161900,252908840,5060,5060,5060,5060,0
|
|
20230825,161800,252908840,5060,5060,5060,5060,0
|
|
20230825,161700,252908840,5060,5060,5060,5060,0
|
|
20230825,161600,252908840,5060,5060,5060,5060,0
|
|
20230825,161500,252908840,5060,5060,5060,5060,0
|
|
20230825,161400,252908840,5060,5060,5060,5060,0
|
|
20230825,161300,252908840,5060,5060,5060,5060,0
|
|
20230825,161200,252908840,5060,5060,5060,5060,0
|
|
20230825,161100,252908840,5060,5060,5060,5060,0
|
|
20230825,161000,252908840,5060,5060,5060,5060,0
|
|
20230825,160900,252908840,5060,5060,5060,5060,0
|
|
20230825,160800,252908840,5060,5060,5060,5060,0
|
|
20230825,160700,252908840,5060,5060,5060,5060,0
|
|
20230825,160600,252908840,5060,5060,5060,5060,0
|
|
20230825,160500,252908840,5060,5060,5060,5060,0
|
|
20230825,160400,252908840,5060,5060,5060,5060,0
|
|
20230825,160300,252908840,5060,5060,5060,5060,0
|
|
20230825,160200,252908840,5060,5060,5060,5060,133
|
|
20230825,160100,252908840,5060,5060,5060,5060,0
|
|
20230825,160000,252908840,5060,5060,5060,5060,0
|
|
20230825,155900,252908840,5060,5060,5060,5060,0
|
|
20230825,155800,252908840,5060,5060,5060,5060,0
|
|
20230825,155700,252908840,5060,5060,5060,5060,0
|
|
20230825,155600,252908840,5060,5060,5060,5060,0
|
|
20230825,155500,252908840,5060,5060,5060,5060,0
|
|
20230825,155400,252908840,5060,5060,5060,5060,0
|
|
20230825,155300,252908840,5060,5060,5060,5060,0
|
|
20230825,155200,252908840,5060,5060,5060,5060,0
|
|
20230825,155100,252908840,5060,5060,5060,5060,0
|
|
20230825,155000,252908840,5060,5060,5060,5060,0
|
|
20230825,154900,252908840,5060,5060,5060,5060,0
|
|
20230825,154800,252908840,5060,5060,5060,5060,0
|
|
20230825,154700,252908840,5060,5060,5060,5060,0
|
|
20230825,154600,252908840,5060,5060,5060,5060,0
|
|
20230825,154500,252908840,5060,5060,5060,5060,0
|
|
20230825,154400,252908840,5060,5060,5060,5060,0
|
|
20230825,154300,252908840,5060,5060,5060,5060,0
|
|
20230825,154200,252908840,5060,5060,5060,5060,0
|
|
20230825,154100,252908840,5060,5060,5060,5060,0
|
|
20230825,154000,252908840,5060,5060,5060,5060,0
|
|
20230825,153900,252908840,5060,5060,5060,5060,0
|
|
20230825,153800,252908840,5060,5060,5060,5060,0
|
|
20230825,153700,252908840,5060,5060,5060,5060,0
|
|
20230825,153600,252908840,5060,5060,5060,5060,0
|
|
20230825,153500,252908840,5060,5060,5060,5060,0
|
|
20230825,153400,252908840,5060,5060,5060,5060,0
|
|
20230825,153300,252908840,5060,5060,5060,5060,0
|
|
20230825,153200,252908840,5060,5060,5060,5060,133
|
|
20230825,153100,252908840,5060,5060,5060,5060,0
|
|
20230825,153000,252908840,5060,5060,5060,5060,133
|
|
20230825,152900,252235860,5110,5110,5110,5110,0
|
|
20230825,152800,252235860,5110,5110,5110,5110,0
|
|
20230825,152700,252235860,5110,5110,5110,5110,0
|
|
20230825,152600,252235860,5110,5110,5110,5110,0
|
|
20230825,152500,252235860,5110,5110,5110,5110,0
|
|
20230825,152400,252235860,5110,5110,5110,5110,0
|
|
20230825,152300,252235860,5110,5110,5110,5110,0
|
|
20230825,152200,252235860,5110,5110,5110,5110,0
|
|
20230825,152100,252235860,5110,5110,5110,5110,0
|
|
20230825,152000,252235860,5110,5110,5110,5110,0
|
|
20230825,151900,252235860,5110,5110,5110,5110,4
|
|
20230825,151800,252215420,5120,5120,5120,5110,327
|
|
20230825,151700,250544180,5120,5090,5120,5090,1424
|
|
20230825,151600,243281060,5090,5090,5090,5090,10
|
|
20230825,151500,243230160,5100,5100,5100,5100,0
|
|
20230825,151400,243230160,5100,5100,5100,5100,0
|
|
20230825,151300,243230160,5100,5100,5100,5100,0
|
|
20230825,151200,243230160,5100,5100,5100,5100,0
|
|
20230825,151100,243230160,5100,5100,5100,5100,0
|
|
20230825,151000,243230160,5100,5100,5100,5100,27
|
|
20230825,150900,243092460,5100,5100,5100,5100,0
|
|
20230825,150800,243092460,5100,5100,5100,5100,0
|
|
20230825,150700,243092460,5100,5080,5100,5080,21
|
|
20230825,150600,242985760,5100,5100,5100,5100,0
|
|
20230825,150500,242985760,5100,5090,5100,5090,875
|
|
20230825,150400,238532000,5090,5090,5090,5090,10
|
|
20230825,150300,238481100,5090,5090,5100,5090,126
|
|
20230825,150200,237839750,5090,5070,5100,5050,1884
|
|
20230825,150100,228318410,5100,5100,5100,5100,1
|
|
20230825,150000,228313310,5090,5090,5090,5090,201
|
|
20230825,145900,227290220,5090,5090,5100,5050,4012
|
|
20230825,145800,206996060,5100,5100,5100,5100,0
|
|
20230825,145700,206996060,5100,5100,5100,5100,0
|
|
20230825,145600,206996060,5100,5100,5100,5100,1
|
|
20230825,145500,206990960,5070,5090,5090,5070,655
|
|
20230825,145400,203659400,5100,5100,5100,5100,0
|
|
20230825,145300,203659400,5100,5100,5100,5100,0
|
|
20230825,145200,203659400,5100,5100,5100,5100,37
|
|
20230825,145100,203470700,5100,5100,5100,5100,0
|
|
20230825,145000,203470700,5100,5100,5100,5100,2
|
|
20230825,144900,203460500,5100,5110,5110,5100,10
|
|
20230825,144800,203409480,5100,5100,5110,5100,2172
|
|
20230825,144700,192332270,5100,5090,5100,5090,583
|
|
20230825,144600,189364780,5090,5090,5090,5090,0
|
|
20230825,144500,189364780,5090,5090,5090,5090,0
|
|
20230825,144400,189364780,5090,5090,5090,5090,20
|
|
20230825,144300,189262980,5090,5080,5090,5080,51
|
|
20230825,144200,189003890,5090,5090,5090,5090,0
|
|
20230825,144100,189003890,5090,5080,5090,5080,92
|
|
20230825,144000,188536520,5090,5090,5090,5090,10
|
|
20230825,143900,188485620,5090,5090,5090,5090,0
|
|
20230825,143800,188485620,5090,5090,5090,5090,1
|
|
20230825,143700,188480530,5080,5080,5080,5080,20
|
|
20230825,143600,188378930,5090,5090,5090,5090,0
|
|
20230825,143500,188378930,5090,5080,5090,5080,2
|
|
20230825,143400,188368760,5090,5090,5090,5090,0
|
|
20230825,143300,188368760,5090,5090,5090,5090,0
|
|
20230825,143200,188368760,5090,5090,5090,5090,0
|
|
20230825,143100,188368760,5090,5090,5090,5090,0
|
|
20230825,143000,188368760,5090,5090,5090,5090,10
|
|
20230825,142900,188317860,5090,5090,5090,5090,1
|
|
20230825,142800,188312770,5080,5080,5080,5080,158
|
|
20230825,142700,187510130,5090,5090,5090,5090,0
|
|
20230825,142600,187510130,5090,5090,5090,5090,1
|
|
20230825,142500,187505040,5070,5070,5070,5070,1504
|
|
20230825,142400,179879760,5090,5090,5090,5090,0
|
|
20230825,142300,179879760,5090,5090,5090,5090,0
|
|
20230825,142200,179879760,5090,5080,5090,5080,27
|
|
20230825,142100,179742590,5080,5080,5090,5080,511
|
|
20230825,142000,177142070,5080,5080,5080,5080,199
|
|
20230825,141900,176131150,5090,5090,5090,5090,0
|
|
20230825,141800,176131150,5090,5090,5090,5090,1
|
|
20230825,141700,176126060,5080,5080,5080,5080,0
|
|
20230825,141600,176126060,5080,5080,5080,5080,1
|
|
20230825,141500,176120980,5080,5080,5080,5080,0
|
|
20230825,141400,176120980,5080,5080,5080,5080,0
|
|
20230825,141300,176120980,5080,5080,5080,5080,1683
|
|
20230825,141200,167571340,5080,5080,5080,5080,48
|
|
20230825,141100,167327500,5080,5080,5080,5080,0
|
|
20230825,141000,167327500,5080,5080,5080,5080,0
|
|
20230825,140900,167327500,5080,5080,5080,5080,2
|
|
20230825,140800,167317340,5080,5080,5080,5080,0
|
|
20230825,140700,167317340,5080,5080,5080,5080,0
|
|
20230825,140600,167317340,5080,5080,5080,5080,0
|
|
20230825,140500,167317340,5080,5070,5080,5070,378
|
|
20230825,140400,165400870,5080,5080,5080,5080,3
|
|
20230825,140300,165385630,5090,5090,5090,5090,0
|
|
20230825,140200,165385630,5090,5090,5090,5090,50
|
|
20230825,140100,165131130,5090,5090,5090,5090,1
|
|
20230825,140000,165126040,5080,5080,5080,5080,175
|
|
20230825,135900,164237040,5090,5090,5090,5090,1
|
|
20230825,135800,164231950,5080,5080,5080,5080,0
|
|
20230825,135700,164231950,5080,5080,5080,5080,100
|
|
20230825,135600,163723950,5080,5080,5080,5080,0
|
|
20230825,135500,163723950,5080,5080,5080,5080,0
|
|
20230825,135400,163723950,5080,5080,5080,5080,0
|
|
20230825,135300,163723950,5080,5080,5080,5080,0
|
|
20230825,135200,163723950,5080,5080,5080,5080,0
|
|
20230825,135100,163723950,5080,5100,5100,5080,10
|
|
20230825,135000,163673130,5080,5080,5080,5080,39
|
|
20230825,134900,163475010,5100,5100,5100,5100,0
|
|
20230825,134800,163475010,5100,5100,5100,5100,0
|
|
20230825,134700,163475010,5100,5100,5100,5100,0
|
|
20230825,134600,163475010,5100,5100,5100,5100,1
|
|
20230825,134500,163469910,5100,5100,5100,5100,0
|
|
20230825,134400,163469910,5100,5100,5100,5100,0
|
|
20230825,134300,163469910,5100,5100,5100,5100,0
|
|
20230825,134200,163469910,5100,5100,5100,5100,0
|
|
20230825,134100,163469910,5100,5100,5100,5100,4
|
|
20230825,134000,163449510,5100,5100,5100,5100,0
|
|
20230825,133900,163449510,5100,5070,5100,5070,1071
|
|
20230825,133800,158000350,5080,5080,5080,5080,0
|
|
20230825,133700,158000350,5080,5080,5080,5080,0
|
|
20230825,133600,158000350,5080,5080,5080,5080,0
|
|
20230825,133500,158000350,5080,5070,5080,5060,111
|
|
20230825,133400,157437940,5080,5080,5080,5080,0
|
|
20230825,133300,157437940,5080,5080,5080,5080,2
|
|
20230825,133200,157427780,5080,5080,5080,5080,0
|
|
20230825,133100,157427780,5080,5080,5080,5080,0
|
|
20230825,133000,157427780,5080,5080,5080,5080,0
|
|
20230825,132900,157427780,5080,5080,5080,5080,0
|
|
20230825,132800,157427780,5080,5080,5080,5080,0
|
|
20230825,132700,157427780,5080,5080,5080,5080,0
|
|
20230825,132600,157427780,5080,5080,5080,5080,0
|
|
20230825,132500,157427780,5080,5080,5080,5080,321
|
|
20230825,132400,155797100,5080,5080,5080,5080,87
|
|
20230825,132300,155355140,5080,5080,5080,5080,0
|
|
20230825,132200,155355140,5080,5080,5080,5080,0
|
|
20230825,132100,155355140,5080,5080,5080,5080,0
|
|
20230825,132000,155355140,5080,5080,5080,5080,0
|
|
20230825,131900,155355140,5080,5080,5080,5080,0
|
|
20230825,131800,155355140,5080,5080,5080,5080,1
|
|
20230825,131700,155350060,5070,5070,5070,5070,71
|
|
20230825,131600,154990090,5080,5080,5080,5080,0
|
|
20230825,131500,154990090,5080,5080,5080,5080,0
|
|
20230825,131400,154990090,5080,5080,5080,5080,0
|
|
20230825,131300,154990090,5080,5080,5080,5080,0
|
|
20230825,131200,154990090,5080,5080,5080,5080,0
|
|
20230825,131100,154990090,5080,5080,5080,5080,0
|
|
20230825,131000,154990090,5080,5080,5080,5080,0
|
|
20230825,130900,154990090,5080,5080,5080,5080,0
|
|
20230825,130800,154990090,5080,5080,5080,5080,0
|
|
20230825,130700,154990090,5080,5080,5080,5080,0
|
|
20230825,130600,154990090,5080,5080,5080,5080,0
|
|
20230825,130500,154990090,5080,5080,5080,5080,0
|
|
20230825,130400,154990090,5080,5080,5080,5080,0
|
|
20230825,130300,154990090,5080,5080,5080,5080,0
|
|
20230825,130200,154990090,5080,5080,5080,5080,0
|
|
20230825,130100,154990090,5080,5080,5080,5080,0
|
|
20230825,130000,154990090,5080,5080,5080,5080,0
|
|
20230825,125900,154990090,5080,5080,5080,5080,1
|
|
20230825,125800,154985010,5050,5050,5050,5050,0
|
|
20230825,125700,154985010,5050,5050,5050,5050,0
|
|
20230825,125600,154985010,5050,5050,5050,5050,0
|
|
20230825,125500,154985010,5050,5050,5050,5050,0
|
|
20230825,125400,154985010,5050,5050,5050,5050,0
|
|
20230825,125300,154985010,5050,5050,5050,5050,0
|
|
20230825,125200,154985010,5050,5050,5050,5050,0
|
|
20230825,125100,154985010,5050,5050,5050,5050,0
|
|
20230825,125000,154985010,5050,5050,5050,5050,0
|
|
20230825,124900,154985010,5050,5090,5090,5050,40
|
|
20230825,124800,154781450,5090,5090,5090,5090,0
|
|
20230825,124700,154781450,5090,5090,5090,5090,0
|
|
20230825,124600,154781450,5090,5060,5090,5050,260
|
|
20230825,124500,153465830,5090,5070,5090,5050,975
|
|
20230825,124400,148517520,5050,5050,5050,5050,0
|
|
20230825,124300,148517520,5050,5050,5050,5050,0
|
|
20230825,124200,148517520,5050,5050,5050,5050,4
|
|
20230825,124100,148497320,5060,5060,5060,5060,0
|
|
20230825,124000,148497320,5060,5060,5060,5060,290
|
|
20230825,123900,147029920,5050,5050,5050,5050,0
|
|
20230825,123800,147029920,5050,5050,5050,5050,0
|
|
20230825,123700,147029920,5050,5060,5060,5050,300
|
|
20230825,123600,145513780,5060,5060,5060,5060,0
|
|
20230825,123500,145513780,5060,5060,5060,5060,150
|
|
20230825,123400,144754780,5060,5060,5060,5060,150
|
|
20230825,123300,143995780,5050,5050,5050,5050,146
|
|
20230825,123200,143258480,5050,5090,5090,5050,5001
|
|
20230825,123100,117973810,5100,5100,5100,5100,0
|
|
20230825,123000,117973810,5100,5100,5100,5100,100
|
|
20230825,122900,117463810,5100,5100,5100,5100,0
|
|
20230825,122800,117463810,5100,5100,5100,5100,0
|
|
20230825,122700,117463810,5100,5100,5100,5100,0
|
|
20230825,122600,117463810,5100,5100,5100,5100,0
|
|
20230825,122500,117463810,5100,5100,5100,5100,100
|
|
20230825,122400,116953810,5100,5100,5100,5100,0
|
|
20230825,122300,116953810,5100,5100,5100,5100,0
|
|
20230825,122200,116953810,5100,5100,5100,5100,0
|
|
20230825,122100,116953810,5100,5100,5100,5100,3
|
|
20230825,122000,116938510,5100,5100,5100,5100,0
|
|
20230825,121900,116938510,5100,5100,5100,5100,0
|
|
20230825,121800,116938510,5100,5100,5100,5100,0
|
|
20230825,121700,116938510,5100,5100,5100,5100,200
|
|
20230825,121600,115918510,5100,5100,5100,5100,0
|
|
20230825,121500,115918510,5100,5100,5100,5100,1
|
|
20230825,121400,115913410,5060,5070,5070,5060,4400
|
|
20230825,121300,93636850,5080,5080,5080,5080,1
|
|
20230825,121200,93631770,5080,5080,5080,5080,0
|
|
20230825,121100,93631770,5080,5080,5080,5080,1454
|
|
20230825,121000,86245450,5100,5100,5100,5100,404
|
|
20230825,120900,84185050,5120,5120,5120,5120,0
|
|
20230825,120800,84185050,5120,5120,5120,5120,0
|
|
20230825,120700,84185050,5120,5120,5120,5120,0
|
|
20230825,120600,84185050,5120,5120,5120,5120,0
|
|
20230825,120500,84185050,5120,5120,5120,5120,0
|
|
20230825,120400,84185050,5120,5120,5120,5120,0
|
|
20230825,120300,84185050,5120,5120,5120,5120,300
|
|
20230825,120200,82649050,5120,5120,5120,5120,0
|
|
20230825,120100,82649050,5120,5120,5120,5120,1
|
|
20230825,120000,82643930,5120,5120,5120,5120,0
|
|
20230825,115900,82643930,5120,5120,5120,5120,0
|
|
20230825,115800,82643930,5120,5120,5120,5120,0
|
|
20230825,115700,82643930,5120,5120,5120,5120,0
|
|
20230825,115600,82643930,5120,5120,5120,5120,0
|
|
20230825,115500,82643930,5120,5120,5120,5120,10
|
|
20230825,115400,82592730,5120,5120,5120,5120,1
|
|
20230825,115300,82587610,5120,5120,5120,5120,0
|
|
20230825,115200,82587610,5120,5120,5120,5120,0
|
|
20230825,115100,82587610,5120,5120,5120,5120,0
|
|
20230825,115000,82587610,5120,5120,5120,5120,520
|
|
20230825,114900,79925210,5120,5120,5120,5120,0
|
|
20230825,114800,79925210,5120,5120,5120,5120,17
|
|
20230825,114700,79838170,5120,5120,5120,5120,0
|
|
20230825,114600,79838170,5120,5120,5120,5120,0
|
|
20230825,114500,79838170,5120,5120,5120,5120,195
|
|
20230825,114400,78839770,5120,5120,5120,5120,0
|
|
20230825,114300,78839770,5120,5120,5120,5120,0
|
|
20230825,114200,78839770,5120,5120,5120,5120,0
|
|
20230825,114100,78839770,5120,5120,5120,5120,1
|
|
20230825,114000,78834650,5100,5100,5100,5100,0
|
|
20230825,113900,78834650,5100,5100,5100,5100,0
|
|
20230825,113800,78834650,5100,5100,5100,5100,0
|
|
20230825,113700,78834650,5100,5100,5100,5100,0
|
|
20230825,113600,78834650,5100,5100,5100,5100,0
|
|
20230825,113500,78834650,5100,5100,5100,5100,0
|
|
20230825,113400,78834650,5100,5100,5100,5100,0
|
|
20230825,113300,78834650,5100,5100,5100,5100,13
|
|
20230825,113200,78768350,5110,5110,5110,5110,2
|
|
20230825,113100,78758130,5120,5120,5120,5120,0
|
|
20230825,113000,78758130,5120,5120,5120,5120,0
|
|
20230825,112900,78758130,5120,5110,5120,5110,4
|
|
20230825,112800,78737680,5110,5110,5120,5110,27
|
|
20230825,112700,78599470,5120,5110,5120,5110,70
|
|
20230825,112600,78241760,5120,5120,5120,5120,0
|
|
20230825,112500,78241760,5120,5120,5120,5120,7
|
|
20230825,112400,78205920,5120,5110,5120,5110,6
|
|
20230825,112300,78175250,5120,5120,5120,5120,0
|
|
20230825,112200,78175250,5120,5120,5120,5120,20
|
|
20230825,112100,78072850,5120,5120,5120,5120,0
|
|
20230825,112000,78072850,5120,5110,5120,5110,499
|
|
20230825,111900,75518140,5110,5110,5110,5110,0
|
|
20230825,111800,75518140,5110,5110,5110,5110,0
|
|
20230825,111700,75518140,5110,5110,5110,5110,1
|
|
20230825,111600,75513030,5110,5110,5110,5110,0
|
|
20230825,111500,75513030,5110,5110,5110,5110,50
|
|
20230825,111400,75257530,5110,5100,5110,5100,84
|
|
20230825,111300,74829120,5100,5100,5100,5100,0
|
|
20230825,111200,74829120,5100,5100,5100,5100,0
|
|
20230825,111100,74829120,5100,5100,5100,5100,0
|
|
20230825,111000,74829120,5100,5100,5100,5100,0
|
|
20230825,110900,74829120,5100,5100,5100,5100,0
|
|
20230825,110800,74829120,5100,5100,5110,5100,518
|
|
20230825,110700,72184270,5100,5100,5100,5100,0
|
|
20230825,110600,72184270,5100,5100,5100,5100,0
|
|
20230825,110500,72184270,5100,5100,5100,5100,0
|
|
20230825,110400,72184270,5100,5100,5100,5100,1
|
|
20230825,110300,72179170,5090,5100,5100,5090,340
|
|
20230825,110200,70448560,5090,5080,5090,5080,243
|
|
20230825,110100,69214030,5080,5080,5080,5080,0
|
|
20230825,110000,69214030,5080,5080,5080,5080,10
|
|
20230825,105900,69163230,5090,5090,5090,5090,1
|
|
20230825,105800,69158140,5090,5090,5090,5090,0
|
|
20230825,105700,69158140,5090,5090,5090,5090,0
|
|
20230825,105600,69158140,5090,5090,5090,5090,0
|
|
20230825,105500,69158140,5090,5090,5090,5090,0
|
|
20230825,105400,69158140,5090,5090,5090,5090,0
|
|
20230825,105300,69158140,5090,5090,5090,5090,0
|
|
20230825,105200,69158140,5090,5090,5090,5090,0
|
|
20230825,105100,69158140,5090,5090,5090,5090,0
|
|
20230825,105000,69158140,5090,5090,5090,5090,0
|
|
20230825,104900,69158140,5090,5090,5090,5090,0
|
|
20230825,104800,69158140,5090,5090,5090,5090,0
|
|
20230825,104700,69158140,5090,5090,5090,5090,0
|
|
20230825,104600,69158140,5090,5090,5090,5090,0
|
|
20230825,104500,69158140,5090,5090,5090,5090,0
|
|
20230825,104400,69158140,5090,5090,5090,5090,0
|
|
20230825,104300,69158140,5090,5080,5090,5080,122
|
|
20230825,104200,68538370,5090,5090,5090,5090,512
|
|
20230825,104100,65932290,5100,5100,5100,5100,1
|
|
20230825,104000,65927190,5090,5090,5090,5090,259
|
|
20230825,103900,64608880,5090,5080,5090,5080,17
|
|
20230825,103800,64522500,5080,5080,5080,5080,0
|
|
20230825,103700,64522500,5080,5080,5080,5080,1
|
|
20230825,103600,64517420,5070,5070,5070,5070,0
|
|
20230825,103500,64517420,5070,5070,5070,5070,80
|
|
20230825,103400,64111820,5080,5080,5080,5080,1
|
|
20230825,103300,64106740,5070,5070,5080,5070,320
|
|
20230825,103200,62481200,5070,5070,5070,5070,0
|
|
20230825,103100,62481200,5070,5060,5070,5060,32
|
|
20230825,103000,62319270,5080,5080,5080,5080,0
|
|
20230825,102900,62319270,5080,5080,5080,5080,0
|
|
20230825,102800,62319270,5080,5080,5080,5080,0
|
|
20230825,102700,62319270,5080,5080,5080,5080,0
|
|
20230825,102600,62319270,5080,5080,5080,5080,0
|
|
20230825,102500,62319270,5080,5080,5080,5080,1
|
|
20230825,102400,62314190,5060,5060,5060,5060,16
|
|
20230825,102300,62233230,5080,5080,5080,5080,0
|
|
20230825,102200,62233230,5080,5080,5080,5080,0
|
|
20230825,102100,62233230,5080,5080,5080,5080,1
|
|
20230825,102000,62228150,5070,5070,5070,5070,0
|
|
20230825,101900,62228150,5070,5070,5070,5070,0
|
|
20230825,101800,62228150,5070,5070,5070,5070,0
|
|
20230825,101700,62228150,5070,5070,5070,5070,0
|
|
20230825,101600,62228150,5070,5070,5070,5070,0
|
|
20230825,101500,62228150,5070,5070,5070,5070,218
|
|
20230825,101400,61122890,5070,5070,5070,5070,32
|
|
20230825,101300,60960650,5070,5070,5070,5070,1
|
|
20230825,101200,60955580,5080,5070,5080,5070,33
|
|
20230825,101100,60788260,5070,5070,5070,5070,252
|
|
20230825,101000,59510620,5050,5050,5050,5050,0
|
|
20230825,100900,59510620,5050,5060,5060,5050,1800
|
|
20230825,100800,50420120,5050,5050,5050,5050,0
|
|
20230825,100700,50420120,5050,5050,5050,5050,0
|
|
20230825,100600,50420120,5050,5070,5070,5050,300
|
|
20230825,100500,48899620,5070,5070,5070,5070,0
|
|
20230825,100400,48899620,5070,5070,5070,5070,0
|
|
20230825,100300,48899620,5070,5070,5070,5070,230
|
|
20230825,100200,47733520,5070,5070,5070,5070,0
|
|
20230825,100100,47733520,5070,5070,5070,5070,0
|
|
20230825,100000,47733520,5070,5070,5070,5070,11
|
|
20230825,095900,47677750,5080,5080,5080,5080,0
|
|
20230825,095800,47677750,5080,5080,5080,5080,0
|
|
20230825,095700,47677750,5080,5080,5080,5080,0
|
|
20230825,095600,47677750,5080,5080,5080,5080,1
|
|
20230825,095500,47672670,5070,5070,5070,5070,100
|
|
20230825,095400,47165670,5080,5080,5080,5080,0
|
|
20230825,095300,47165670,5080,5080,5080,5080,0
|
|
20230825,095200,47165670,5080,5080,5080,5080,0
|
|
20230825,095100,47165670,5080,5080,5080,5080,10
|
|
20230825,095000,47114870,5080,5080,5080,5080,0
|
|
20230825,094900,47114870,5080,5080,5080,5080,1
|
|
20230825,094800,47109790,5070,5070,5070,5070,0
|
|
20230825,094700,47109790,5070,5070,5070,5070,0
|
|
20230825,094600,47109790,5070,5070,5070,5070,2
|
|
20230825,094500,47099650,5080,5080,5080,5080,0
|
|
20230825,094400,47099650,5080,5080,5080,5080,1
|
|
20230825,094300,47094570,5050,5050,5050,5050,0
|
|
20230825,094200,47094570,5050,5050,5050,5050,4
|
|
20230825,094100,47074370,5050,5050,5050,5050,7
|
|
20230825,094000,47039020,5050,5050,5050,5050,107
|
|
20230825,093900,46498670,5050,5040,5080,5040,8
|
|
20230825,093800,46458270,5080,5040,5080,5040,4
|
|
20230825,093700,46438070,5040,5040,5040,5040,7
|
|
20230825,093600,46402790,5040,5070,5070,5040,112
|
|
20230825,093500,45838010,5070,5030,5080,5030,765
|
|
20230825,093400,41954270,5030,5030,5030,5030,6
|
|
20230825,093300,41924090,5030,5030,5030,5030,7
|
|
20230825,093200,41888880,5030,5030,5030,5030,7
|
|
20230825,093100,41853670,5030,5030,5030,5030,3
|
|
20230825,093000,41838580,5030,5030,5030,5030,7
|
|
20230825,092900,41803370,5030,5030,5030,5030,7
|
|
20230825,092800,41768160,5030,5070,5070,5020,91
|
|
20230825,092700,41310400,5030,5030,5040,5020,257
|
|
20230825,092600,40016930,5030,5040,5040,5030,1007
|
|
20230825,092500,34941680,5080,5030,5080,5020,564
|
|
20230825,092400,32104920,5030,5050,5050,5030,107
|
|
20230825,092300,31565470,5050,5070,5070,5050,8
|
|
20230825,092200,31525050,5050,5050,5050,5050,6
|
|
20230825,092100,31494750,5040,5050,5050,5030,207
|
|
20230825,092000,30450470,5040,5040,5080,5040,1208
|
|
20230825,091900,24332110,5040,5040,5040,5040,3
|
|
20230825,091800,24316990,5030,5040,5040,5030,1250
|
|
20230825,091700,18017020,5040,5050,5050,5040,606
|
|
20230825,091600,14957740,5050,5050,5050,5050,6
|
|
20230825,091500,14927440,5060,5060,5060,5060,123
|
|
20230825,091400,14305060,5070,5070,5080,5070,20
|
|
20230825,091300,14203650,5080,5070,5080,5070,76
|
|
20230825,091200,13817630,5080,5080,5080,5080,0
|
|
20230825,091100,13817630,5080,5070,5080,5070,43
|
|
20230825,091000,13599610,5070,5070,5070,5070,0
|
|
20230825,090900,13599610,5070,5070,5070,5070,492
|
|
20230825,090800,11105170,5070,5070,5070,5070,3
|
|
20230825,090700,11089960,5070,5070,5070,5070,0
|
|
20230825,090600,11089960,5070,5070,5070,5070,0
|
|
20230825,090500,11089960,5070,5050,5070,5050,825
|
|
20230825,090400,6915460,5050,5050,5050,5050,4
|
|
20230825,090300,6895260,5050,5050,5050,5050,0
|
|
20230825,090200,6895260,5050,5050,5050,5050,1
|
|
20230825,090100,6890210,5050,5000,5050,5000,6
|
|
20230825,090000,6860000,5000,5000,5000,5000,1372
|