583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184000,96663680,4065,4065,4065,4065,1684
|
|
20230825,183900,96663680,4065,4065,4065,4065,0
|
|
20230825,183800,96663680,4065,4065,4065,4065,0
|
|
20230825,183700,96663680,4065,4065,4065,4065,0
|
|
20230825,183600,96663680,4065,4065,4065,4065,0
|
|
20230825,183500,96663680,4065,4065,4065,4065,0
|
|
20230825,183400,96663680,4065,4065,4065,4065,0
|
|
20230825,183300,96663680,4065,4065,4065,4065,0
|
|
20230825,183200,96663680,4065,4065,4065,4065,0
|
|
20230825,183100,96663680,4065,4065,4065,4065,0
|
|
20230825,183000,96663680,4065,4065,4065,4065,0
|
|
20230825,182900,96663680,4065,4065,4065,4065,0
|
|
20230825,182800,96663680,4065,4065,4065,4065,0
|
|
20230825,182700,96663680,4065,4065,4065,4065,0
|
|
20230825,182600,96663680,4065,4065,4065,4065,0
|
|
20230825,182500,96663680,4065,4065,4065,4065,0
|
|
20230825,182400,96663680,4065,4065,4065,4065,0
|
|
20230825,182300,96663680,4065,4065,4065,4065,0
|
|
20230825,182200,96663680,4065,4065,4065,4065,0
|
|
20230825,182100,96663680,4065,4065,4065,4065,0
|
|
20230825,182000,96663680,4065,4065,4065,4065,0
|
|
20230825,181900,96663680,4065,4065,4065,4065,0
|
|
20230825,181800,96663680,4065,4065,4065,4065,0
|
|
20230825,181700,96663680,4065,4065,4065,4065,0
|
|
20230825,181600,96663680,4065,4065,4065,4065,0
|
|
20230825,181500,96663680,4065,4065,4065,4065,0
|
|
20230825,181400,96663680,4065,4065,4065,4065,0
|
|
20230825,181300,96663680,4065,4065,4065,4065,0
|
|
20230825,181200,96663680,4065,4065,4065,4065,0
|
|
20230825,181100,96663680,4065,4065,4065,4065,0
|
|
20230825,181000,96663680,4065,4065,4065,4065,1684
|
|
20230825,180900,96663680,4065,4065,4065,4065,0
|
|
20230825,180800,96663680,4065,4065,4065,4065,0
|
|
20230825,180700,96663680,4065,4065,4065,4065,0
|
|
20230825,180600,96663680,4065,4065,4065,4065,0
|
|
20230825,180500,96663680,4065,4065,4065,4065,0
|
|
20230825,180400,96663680,4065,4065,4065,4065,0
|
|
20230825,180300,96663680,4065,4065,4065,4065,0
|
|
20230825,180200,96663680,4065,4065,4065,4065,0
|
|
20230825,180100,96663680,4065,4065,4065,4065,0
|
|
20230825,180000,96663680,4065,4065,4065,4065,0
|
|
20230825,175900,96663680,4065,4065,4065,4065,0
|
|
20230825,175800,96663680,4065,4065,4065,4065,0
|
|
20230825,175700,96663680,4065,4065,4065,4065,0
|
|
20230825,175600,96663680,4065,4065,4065,4065,0
|
|
20230825,175500,96663680,4065,4065,4065,4065,0
|
|
20230825,175400,96663680,4065,4065,4065,4065,0
|
|
20230825,175300,96663680,4065,4065,4065,4065,0
|
|
20230825,175200,96663680,4065,4065,4065,4065,0
|
|
20230825,175100,96663680,4065,4065,4065,4065,0
|
|
20230825,175000,96663680,4065,4065,4065,4065,0
|
|
20230825,174900,96663680,4065,4065,4065,4065,0
|
|
20230825,174800,96663680,4065,4065,4065,4065,0
|
|
20230825,174700,96663680,4065,4065,4065,4065,0
|
|
20230825,174600,96663680,4065,4065,4065,4065,0
|
|
20230825,174500,96663680,4065,4065,4065,4065,0
|
|
20230825,174400,96663680,4065,4065,4065,4065,0
|
|
20230825,174300,96663680,4065,4065,4065,4065,0
|
|
20230825,174200,96663680,4065,4065,4065,4065,0
|
|
20230825,174100,96663680,4065,4065,4065,4065,0
|
|
20230825,174000,96663680,4065,4065,4065,4065,1684
|
|
20230825,173900,96663680,4065,4065,4065,4065,0
|
|
20230825,173800,96663680,4065,4065,4065,4065,0
|
|
20230825,173700,96663680,4065,4065,4065,4065,0
|
|
20230825,173600,96663680,4065,4065,4065,4065,0
|
|
20230825,173500,96663680,4065,4065,4065,4065,0
|
|
20230825,173400,96663680,4065,4065,4065,4065,0
|
|
20230825,173300,96663680,4065,4065,4065,4065,0
|
|
20230825,173200,96663680,4065,4065,4065,4065,0
|
|
20230825,173100,96663680,4065,4065,4065,4065,0
|
|
20230825,173000,96663680,4065,4065,4065,4065,0
|
|
20230825,172900,96663680,4065,4065,4065,4065,0
|
|
20230825,172800,96663680,4065,4065,4065,4065,0
|
|
20230825,172700,96663680,4065,4065,4065,4065,0
|
|
20230825,172600,96663680,4065,4065,4065,4065,0
|
|
20230825,172500,96663680,4065,4065,4065,4065,0
|
|
20230825,172400,96663680,4065,4065,4065,4065,0
|
|
20230825,172300,96663680,4065,4065,4065,4065,0
|
|
20230825,172200,96663680,4065,4065,4065,4065,0
|
|
20230825,172100,96663680,4065,4065,4065,4065,0
|
|
20230825,172000,96663680,4065,4065,4065,4065,0
|
|
20230825,171900,96663680,4065,4065,4065,4065,0
|
|
20230825,171800,96663680,4065,4065,4065,4065,0
|
|
20230825,171700,96663680,4065,4065,4065,4065,0
|
|
20230825,171600,96663680,4065,4065,4065,4065,0
|
|
20230825,171500,96663680,4065,4065,4065,4065,0
|
|
20230825,171400,96663680,4065,4065,4065,4065,0
|
|
20230825,171300,96663680,4065,4065,4065,4065,0
|
|
20230825,171200,96663680,4065,4065,4065,4065,0
|
|
20230825,171100,96663680,4065,4065,4065,4065,0
|
|
20230825,171000,96663680,4065,4065,4065,4065,1684
|
|
20230825,170900,96663680,4065,4065,4065,4065,0
|
|
20230825,170800,96663680,4065,4065,4065,4065,0
|
|
20230825,170700,96663680,4065,4065,4065,4065,0
|
|
20230825,170600,96663680,4065,4065,4065,4065,0
|
|
20230825,170500,96663680,4065,4065,4065,4065,0
|
|
20230825,170400,96663680,4065,4065,4065,4065,0
|
|
20230825,170300,96663680,4065,4065,4065,4065,0
|
|
20230825,170200,96663680,4065,4065,4065,4065,0
|
|
20230825,170100,96663680,4065,4065,4065,4065,0
|
|
20230825,170000,96663680,4065,4065,4065,4065,0
|
|
20230825,165900,96663680,4065,4065,4065,4065,0
|
|
20230825,165800,96663680,4065,4065,4065,4065,0
|
|
20230825,165700,96663680,4065,4065,4065,4065,0
|
|
20230825,165600,96663680,4065,4065,4065,4065,0
|
|
20230825,165500,96663680,4065,4065,4065,4065,0
|
|
20230825,165400,96663680,4065,4065,4065,4065,0
|
|
20230825,165300,96663680,4065,4065,4065,4065,0
|
|
20230825,165200,96663680,4065,4065,4065,4065,0
|
|
20230825,165100,96663680,4065,4065,4065,4065,0
|
|
20230825,165000,96663680,4065,4065,4065,4065,0
|
|
20230825,164900,96663680,4065,4065,4065,4065,0
|
|
20230825,164800,96663680,4065,4065,4065,4065,0
|
|
20230825,164700,96663680,4065,4065,4065,4065,0
|
|
20230825,164600,96663680,4065,4065,4065,4065,0
|
|
20230825,164500,96663680,4065,4065,4065,4065,0
|
|
20230825,164400,96663680,4065,4065,4065,4065,0
|
|
20230825,164300,96663680,4065,4065,4065,4065,0
|
|
20230825,164200,96663680,4065,4065,4065,4065,0
|
|
20230825,164100,96663680,4065,4065,4065,4065,0
|
|
20230825,164000,96663680,4065,4065,4065,4065,1684
|
|
20230825,163900,96663680,4065,4065,4065,4065,0
|
|
20230825,163800,96663680,4065,4065,4065,4065,0
|
|
20230825,163700,96663680,4065,4065,4065,4065,0
|
|
20230825,163600,96663680,4065,4065,4065,4065,0
|
|
20230825,163500,96663680,4065,4065,4065,4065,0
|
|
20230825,163400,96663680,4065,4065,4065,4065,0
|
|
20230825,163300,96663680,4065,4065,4065,4065,0
|
|
20230825,163200,96663680,4065,4065,4065,4065,0
|
|
20230825,163100,96663680,4065,4065,4065,4065,0
|
|
20230825,163000,96663680,4065,4065,4065,4065,0
|
|
20230825,162900,96663680,4065,4065,4065,4065,0
|
|
20230825,162800,96663680,4065,4065,4065,4065,0
|
|
20230825,162700,96663680,4065,4065,4065,4065,0
|
|
20230825,162600,96663680,4065,4065,4065,4065,0
|
|
20230825,162500,96663680,4065,4065,4065,4065,0
|
|
20230825,162400,96663680,4065,4065,4065,4065,0
|
|
20230825,162300,96663680,4065,4065,4065,4065,0
|
|
20230825,162200,96663680,4065,4065,4065,4065,0
|
|
20230825,162100,96663680,4065,4065,4065,4065,0
|
|
20230825,162000,96663680,4065,4065,4065,4065,0
|
|
20230825,161900,96663680,4065,4065,4065,4065,0
|
|
20230825,161800,96663680,4065,4065,4065,4065,0
|
|
20230825,161700,96663680,4065,4065,4065,4065,0
|
|
20230825,161600,96663680,4065,4065,4065,4065,0
|
|
20230825,161500,96663680,4065,4065,4065,4065,0
|
|
20230825,161400,96663680,4065,4065,4065,4065,0
|
|
20230825,161300,96663680,4065,4065,4065,4065,0
|
|
20230825,161200,96663680,4065,4065,4065,4065,0
|
|
20230825,161100,96663680,4065,4065,4065,4065,0
|
|
20230825,161000,96663680,4065,4065,4065,4065,1684
|
|
20230825,160900,96663680,4065,4065,4065,4065,0
|
|
20230825,160800,96663680,4065,4065,4065,4065,0
|
|
20230825,160700,96663680,4065,4065,4065,4065,0
|
|
20230825,160600,96663680,4065,4065,4065,4065,0
|
|
20230825,160500,96663680,4065,4065,4065,4065,0
|
|
20230825,160400,96663680,4065,4065,4065,4065,0
|
|
20230825,160300,96663680,4065,4065,4065,4065,0
|
|
20230825,160200,96663680,4065,4065,4065,4065,0
|
|
20230825,160100,96663680,4065,4065,4065,4065,0
|
|
20230825,160000,96663680,4065,4065,4065,4065,0
|
|
20230825,155900,96663680,4065,4065,4065,4065,0
|
|
20230825,155800,96663680,4065,4065,4065,4065,0
|
|
20230825,155700,96663680,4065,4065,4065,4065,0
|
|
20230825,155600,96663680,4065,4065,4065,4065,0
|
|
20230825,155500,96663680,4065,4065,4065,4065,0
|
|
20230825,155400,96663680,4065,4065,4065,4065,0
|
|
20230825,155300,96663680,4065,4065,4065,4065,0
|
|
20230825,155200,96663680,4065,4065,4065,4065,0
|
|
20230825,155100,96663680,4065,4065,4065,4065,0
|
|
20230825,155000,96663680,4065,4065,4065,4065,0
|
|
20230825,154900,96663680,4065,4065,4065,4065,0
|
|
20230825,154800,96663680,4065,4065,4065,4065,0
|
|
20230825,154700,96663680,4065,4065,4065,4065,0
|
|
20230825,154600,96663680,4065,4065,4065,4065,0
|
|
20230825,154500,96663680,4065,4065,4065,4065,0
|
|
20230825,154400,96663680,4065,4065,4065,4065,0
|
|
20230825,154300,96663680,4065,4065,4065,4065,0
|
|
20230825,154200,96663680,4065,4065,4065,4065,0
|
|
20230825,154100,96663680,4065,4065,4065,4065,0
|
|
20230825,154000,96663680,4065,4065,4065,4065,1684
|
|
20230825,153900,96663680,4065,4065,4065,4065,0
|
|
20230825,153800,96663680,4065,4065,4065,4065,0
|
|
20230825,153700,96663680,4065,4065,4065,4065,0
|
|
20230825,153600,96663680,4065,4065,4065,4065,0
|
|
20230825,153500,96663680,4065,4065,4065,4065,0
|
|
20230825,153400,96663680,4065,4065,4065,4065,0
|
|
20230825,153300,96663680,4065,4065,4065,4065,0
|
|
20230825,153200,96663680,4065,4065,4065,4065,0
|
|
20230825,153100,96663680,4065,4065,4065,4065,0
|
|
20230825,153000,96663680,4065,4065,4065,4065,1684
|
|
20230825,152900,89818220,4065,4065,4065,4065,0
|
|
20230825,152800,89818220,4065,4065,4065,4065,0
|
|
20230825,152700,89818220,4065,4065,4065,4065,0
|
|
20230825,152600,89818220,4065,4065,4065,4065,0
|
|
20230825,152500,89818220,4065,4065,4065,4065,0
|
|
20230825,152400,89818220,4065,4065,4065,4065,0
|
|
20230825,152300,89818220,4065,4065,4065,4065,0
|
|
20230825,152200,89818220,4065,4065,4065,4065,0
|
|
20230825,152100,89818220,4065,4065,4065,4065,0
|
|
20230825,152000,89818220,4065,4065,4065,4065,0
|
|
20230825,151900,89818220,4065,4090,4090,4065,320
|
|
20230825,151800,88516270,4085,4070,4085,4070,717
|
|
20230825,151700,85588865,4070,4070,4070,4070,188
|
|
20230825,151600,84823705,4070,4075,4075,4070,130
|
|
20230825,151500,84294095,4080,4080,4080,4080,12
|
|
20230825,151400,84245135,4085,4070,4090,4070,15
|
|
20230825,151300,84183855,4090,4090,4090,4090,0
|
|
20230825,151200,84183855,4090,4090,4090,4090,0
|
|
20230825,151100,84183855,4090,4090,4090,4090,0
|
|
20230825,151000,84183855,4090,4090,4090,4090,0
|
|
20230825,150900,84183855,4090,4090,4090,4090,0
|
|
20230825,150800,84183855,4090,4070,4090,4070,22
|
|
20230825,150700,84094115,4090,4090,4090,4090,80
|
|
20230825,150600,83766915,4090,4090,4090,4090,8
|
|
20230825,150500,83734195,4090,4090,4090,4090,2
|
|
20230825,150400,83726015,4090,4085,4090,4085,1626
|
|
20230825,150300,77083755,4085,4085,4085,4070,226
|
|
20230825,150200,76160560,4070,4070,4070,4070,0
|
|
20230825,150100,76160560,4070,4070,4070,4070,0
|
|
20230825,150000,76160560,4070,4070,4070,4070,0
|
|
20230825,145900,76160560,4070,4070,4070,4070,0
|
|
20230825,145800,76160560,4070,4070,4070,4070,11
|
|
20230825,145700,76115790,4085,4085,4085,4085,0
|
|
20230825,145600,76115790,4085,4085,4085,4085,0
|
|
20230825,145500,76115790,4085,4085,4085,4085,0
|
|
20230825,145400,76115790,4085,4085,4085,4085,0
|
|
20230825,145300,76115790,4085,4075,4085,4075,20
|
|
20230825,145200,76034230,4075,4075,4075,4075,0
|
|
20230825,145100,76034230,4075,4075,4075,4075,0
|
|
20230825,145000,76034230,4075,4075,4075,4075,0
|
|
20230825,144900,76034230,4075,4075,4075,4075,0
|
|
20230825,144800,76034230,4075,4075,4075,4075,0
|
|
20230825,144700,76034230,4075,4075,4075,4075,1
|
|
20230825,144600,76030155,4075,4075,4075,4075,0
|
|
20230825,144500,76030155,4075,4075,4075,4075,0
|
|
20230825,144400,76030155,4075,4075,4075,4075,0
|
|
20230825,144300,76030155,4075,4075,4075,4075,0
|
|
20230825,144200,76030155,4075,4075,4075,4075,0
|
|
20230825,144100,76030155,4075,4075,4075,4075,10
|
|
20230825,144000,75989405,4075,4075,4075,4075,0
|
|
20230825,143900,75989405,4075,4075,4075,4075,10
|
|
20230825,143800,75948655,4065,4075,4075,4065,135
|
|
20230825,143700,75398580,4075,4075,4075,4075,100
|
|
20230825,143600,74991080,4090,4090,4090,4090,0
|
|
20230825,143500,74991080,4090,4070,4090,4070,497
|
|
20230825,143400,72968090,4090,4090,4090,4090,0
|
|
20230825,143300,72968090,4090,4090,4090,4090,0
|
|
20230825,143200,72968090,4090,4090,4090,4090,0
|
|
20230825,143100,72968090,4090,4090,4090,4090,10
|
|
20230825,143000,72927190,4075,4080,4080,4075,26
|
|
20230825,142900,72821160,4090,4080,4090,4075,531
|
|
20230825,142800,70654685,4080,4080,4080,4080,0
|
|
20230825,142700,70654685,4080,4080,4080,4080,5
|
|
20230825,142600,70634285,4080,4080,4080,4080,0
|
|
20230825,142500,70634285,4080,4080,4080,4080,0
|
|
20230825,142400,70634285,4080,4080,4080,4080,25
|
|
20230825,142300,70532285,4090,4090,4090,4090,0
|
|
20230825,142200,70532285,4090,4090,4090,4090,0
|
|
20230825,142100,70532285,4090,4090,4090,4090,0
|
|
20230825,142000,70532285,4090,4090,4090,4090,0
|
|
20230825,141900,70532285,4090,4090,4090,4090,0
|
|
20230825,141800,70532285,4090,4085,4090,4085,10
|
|
20230825,141700,70491430,4080,4080,4080,4080,0
|
|
20230825,141600,70491430,4080,4080,4080,4080,0
|
|
20230825,141500,70491430,4080,4080,4080,4080,0
|
|
20230825,141400,70491430,4080,4080,4080,4080,10
|
|
20230825,141300,70450630,4085,4085,4085,4085,0
|
|
20230825,141200,70450630,4085,4085,4085,4085,0
|
|
20230825,141100,70450630,4085,4075,4085,4075,232
|
|
20230825,141000,69505070,4085,4085,4085,4085,0
|
|
20230825,140900,69505070,4085,4085,4085,4085,0
|
|
20230825,140800,69505070,4085,4075,4085,4075,50
|
|
20230825,140700,69301220,4080,4080,4080,4080,657
|
|
20230825,140600,66620660,4090,4090,4090,4090,0
|
|
20230825,140500,66620660,4090,4090,4090,4090,0
|
|
20230825,140400,66620660,4090,4090,4090,4090,0
|
|
20230825,140300,66620660,4090,4090,4090,4090,0
|
|
20230825,140200,66620660,4090,4090,4090,4090,0
|
|
20230825,140100,66620660,4090,4090,4090,4090,0
|
|
20230825,140000,66620660,4090,4090,4090,4090,0
|
|
20230825,135900,66620660,4090,4090,4090,4090,10
|
|
20230825,135800,66579760,4080,4080,4080,4080,50
|
|
20230825,135700,66375760,4080,4085,4085,4080,102
|
|
20230825,135600,65959100,4085,4085,4085,4085,10
|
|
20230825,135500,65918250,4070,4070,4070,4070,0
|
|
20230825,135400,65918250,4070,4070,4070,4070,0
|
|
20230825,135300,65918250,4070,4070,4070,4070,13
|
|
20230825,135200,65865340,4085,4085,4085,4085,0
|
|
20230825,135100,65865340,4085,4085,4085,4085,10
|
|
20230825,135000,65824490,4070,4070,4070,4070,0
|
|
20230825,134900,65824490,4070,4070,4070,4070,0
|
|
20230825,134800,65824490,4070,4070,4070,4070,0
|
|
20230825,134700,65824490,4070,4070,4070,4070,0
|
|
20230825,134600,65824490,4070,4070,4070,4070,100
|
|
20230825,134500,65417490,4085,4085,4085,4085,0
|
|
20230825,134400,65417490,4085,4085,4085,4085,0
|
|
20230825,134300,65417490,4085,4085,4085,4085,0
|
|
20230825,134200,65417490,4085,4085,4085,4085,0
|
|
20230825,134100,65417490,4085,4085,4085,4085,61
|
|
20230825,134000,65168305,4085,4085,4085,4085,0
|
|
20230825,133900,65168305,4085,4085,4085,4085,0
|
|
20230825,133800,65168305,4085,4085,4085,4085,0
|
|
20230825,133700,65168305,4085,4085,4085,4085,10
|
|
20230825,133600,65127455,4075,4075,4075,4075,194
|
|
20230825,133500,64336905,4080,4080,4080,4080,1
|
|
20230825,133400,64332825,4090,4090,4090,4090,0
|
|
20230825,133300,64332825,4090,4090,4090,4090,0
|
|
20230825,133200,64332825,4090,4090,4090,4090,0
|
|
20230825,133100,64332825,4090,4090,4090,4090,0
|
|
20230825,133000,64332825,4090,4090,4090,4090,0
|
|
20230825,132900,64332825,4090,4080,4090,4080,10
|
|
20230825,132800,64291945,4080,4080,4080,4080,10
|
|
20230825,132700,64251145,4080,4080,4080,4080,0
|
|
20230825,132600,64251145,4080,4080,4080,4080,0
|
|
20230825,132500,64251145,4080,4080,4080,4080,0
|
|
20230825,132400,64251145,4080,4080,4080,4080,0
|
|
20230825,132300,64251145,4080,4080,4080,4080,0
|
|
20230825,132200,64251145,4080,4080,4080,4080,5
|
|
20230825,132100,64230745,4090,4090,4090,4090,0
|
|
20230825,132000,64230745,4090,4090,4090,4090,0
|
|
20230825,131900,64230745,4090,4090,4090,4090,20
|
|
20230825,131800,64148945,4090,4090,4090,4090,10
|
|
20230825,131700,64108045,4090,4090,4090,4090,0
|
|
20230825,131600,64108045,4090,4085,4090,4085,1006
|
|
20230825,131500,59994455,4090,4090,4090,4090,0
|
|
20230825,131400,59994455,4090,4090,4090,4090,0
|
|
20230825,131300,59994455,4090,4090,4090,4090,0
|
|
20230825,131200,59994455,4090,4090,4090,4090,0
|
|
20230825,131100,59994455,4090,4090,4090,4090,0
|
|
20230825,131000,59994455,4090,4090,4090,4090,0
|
|
20230825,130900,59994455,4090,4090,4090,4090,0
|
|
20230825,130800,59994455,4090,4090,4090,4090,0
|
|
20230825,130700,59994455,4090,4090,4090,4090,0
|
|
20230825,130600,59994455,4090,4090,4090,4090,0
|
|
20230825,130500,59994455,4090,4090,4090,4090,0
|
|
20230825,130400,59994455,4090,4090,4090,4090,0
|
|
20230825,130300,59994455,4090,4090,4090,4090,0
|
|
20230825,130200,59994455,4090,4090,4090,4090,0
|
|
20230825,130100,59994455,4090,4090,4090,4090,0
|
|
20230825,130000,59994455,4090,4085,4090,4085,10
|
|
20230825,125900,59953595,4080,4080,4080,4080,0
|
|
20230825,125800,59953595,4080,4085,4085,4080,5
|
|
20230825,125700,59933190,4090,4090,4090,4090,0
|
|
20230825,125600,59933190,4090,4090,4090,4090,0
|
|
20230825,125500,59933190,4090,4090,4090,4090,0
|
|
20230825,125400,59933190,4090,4090,4090,4090,0
|
|
20230825,125300,59933190,4090,4090,4090,4090,0
|
|
20230825,125200,59933190,4090,4090,4090,4090,0
|
|
20230825,125100,59933190,4090,4090,4090,4090,0
|
|
20230825,125000,59933190,4090,4080,4090,4080,182
|
|
20230825,124900,59190570,4085,4085,4085,4085,0
|
|
20230825,124800,59190570,4085,4085,4085,4085,0
|
|
20230825,124700,59190570,4085,4085,4085,4085,0
|
|
20230825,124600,59190570,4085,4085,4085,4085,0
|
|
20230825,124500,59190570,4085,4085,4085,4085,0
|
|
20230825,124400,59190570,4085,4085,4085,4085,0
|
|
20230825,124300,59190570,4085,4090,4090,4085,102
|
|
20230825,124200,58773750,4090,4090,4090,4090,0
|
|
20230825,124100,58773750,4090,4090,4090,4090,0
|
|
20230825,124000,58773750,4090,4090,4090,4090,0
|
|
20230825,123900,58773750,4090,4090,4090,4090,0
|
|
20230825,123800,58773750,4090,4090,4090,4090,70
|
|
20230825,123700,58487450,4095,4095,4095,4095,0
|
|
20230825,123600,58487450,4095,4095,4095,4095,10
|
|
20230825,123500,58446500,4095,4095,4095,4095,0
|
|
20230825,123400,58446500,4095,4095,4095,4095,2
|
|
20230825,123300,58438310,4085,4085,4085,4085,0
|
|
20230825,123200,58438310,4085,4085,4085,4085,9
|
|
20230825,123100,58401545,4090,4090,4090,4090,0
|
|
20230825,123000,58401545,4090,4085,4090,4085,30
|
|
20230825,122900,58278960,4090,4095,4095,4090,20
|
|
20230825,122800,58197110,4095,4095,4095,4095,0
|
|
20230825,122700,58197110,4095,4095,4095,4095,0
|
|
20230825,122600,58197110,4095,4095,4095,4095,0
|
|
20230825,122500,58197110,4095,4095,4095,4095,0
|
|
20230825,122400,58197110,4095,4095,4095,4095,0
|
|
20230825,122300,58197110,4095,4090,4095,4090,20
|
|
20230825,122200,58115260,4090,4090,4090,4090,0
|
|
20230825,122100,58115260,4090,4090,4090,4090,130
|
|
20230825,122000,57583560,4095,4095,4095,4095,9
|
|
20230825,121900,57546705,4095,4095,4095,4095,11
|
|
20230825,121800,57501660,4095,4095,4095,4095,0
|
|
20230825,121700,57501660,4095,4095,4095,4095,10
|
|
20230825,121600,57460710,4095,4095,4095,4095,0
|
|
20230825,121500,57460710,4095,4095,4095,4095,5
|
|
20230825,121400,57440235,4095,4095,4095,4095,0
|
|
20230825,121300,57440235,4095,4095,4095,4095,3
|
|
20230825,121200,57427950,4100,4100,4100,4100,0
|
|
20230825,121100,57427950,4100,4100,4100,4100,0
|
|
20230825,121000,57427950,4100,4100,4100,4100,0
|
|
20230825,120900,57427950,4100,4100,4100,4100,0
|
|
20230825,120800,57427950,4100,4095,4100,4095,109
|
|
20230825,120700,56981110,4095,4090,4095,4090,23
|
|
20230825,120600,56886980,4090,4095,4095,4090,322
|
|
20230825,120500,55568415,4095,4090,4095,4085,8
|
|
20230825,120400,55535675,4085,4085,4085,4085,2
|
|
20230825,120300,55527505,4085,4085,4085,4085,41
|
|
20230825,120200,55360020,4085,4085,4085,4085,55
|
|
20230825,120100,55135345,4085,4085,4085,4085,0
|
|
20230825,120000,55135345,4085,4085,4085,4085,0
|
|
20230825,115900,55135345,4085,4085,4085,4085,0
|
|
20230825,115800,55135345,4085,4085,4085,4085,0
|
|
20230825,115700,55135345,4085,4085,4085,4085,15
|
|
20230825,115600,55074070,4075,4075,4075,4075,0
|
|
20230825,115500,55074070,4075,4075,4075,4075,1
|
|
20230825,115400,55069995,4075,4075,4075,4075,15
|
|
20230825,115300,55008870,4080,4080,4080,4080,6
|
|
20230825,115200,54984390,4080,4080,4080,4080,0
|
|
20230825,115100,54984390,4080,4080,4080,4080,40
|
|
20230825,115000,54821190,4085,4085,4085,4085,0
|
|
20230825,114900,54821190,4085,4085,4085,4085,10
|
|
20230825,114800,54780340,4070,4080,4080,4070,1500
|
|
20230825,114700,48671005,4085,4085,4085,4085,10
|
|
20230825,114600,48630155,4085,4085,4085,4085,1
|
|
20230825,114500,48626070,4085,4085,4085,4085,0
|
|
20230825,114400,48626070,4085,4085,4085,4085,0
|
|
20230825,114300,48626070,4085,4085,4085,4085,0
|
|
20230825,114200,48626070,4085,4085,4085,4085,1
|
|
20230825,114100,48621985,4085,4085,4085,4085,0
|
|
20230825,114000,48621985,4085,4085,4085,4085,1
|
|
20230825,113900,48617900,4075,4075,4075,4075,0
|
|
20230825,113800,48617900,4075,4085,4085,4075,1160
|
|
20230825,113700,43884910,4085,4090,4090,4085,100
|
|
20230825,113600,43476010,4100,4100,4100,4100,0
|
|
20230825,113500,43476010,4100,4100,4100,4100,0
|
|
20230825,113400,43476010,4100,4100,4100,4100,0
|
|
20230825,113300,43476010,4100,4100,4100,4100,0
|
|
20230825,113200,43476010,4100,4100,4100,4100,0
|
|
20230825,113100,43476010,4100,4100,4100,4100,0
|
|
20230825,113000,43476010,4100,4100,4100,4100,0
|
|
20230825,112900,43476010,4100,4100,4100,4100,0
|
|
20230825,112800,43476010,4100,4100,4100,4100,0
|
|
20230825,112700,43476010,4100,4100,4100,4100,0
|
|
20230825,112600,43476010,4100,4100,4100,4100,0
|
|
20230825,112500,43476010,4100,4100,4100,4100,0
|
|
20230825,112400,43476010,4100,4100,4100,4100,0
|
|
20230825,112300,43476010,4100,4100,4100,4100,0
|
|
20230825,112200,43476010,4100,4100,4100,4100,0
|
|
20230825,112100,43476010,4100,4100,4100,4100,1
|
|
20230825,112000,43471910,4085,4085,4085,4085,0
|
|
20230825,111900,43471910,4085,4085,4085,4085,0
|
|
20230825,111800,43471910,4085,4085,4085,4085,0
|
|
20230825,111700,43471910,4085,4095,4095,4085,632
|
|
20230825,111600,40888820,4100,4100,4100,4100,1
|
|
20230825,111500,40884720,4095,4095,4095,4095,3
|
|
20230825,111400,40872435,4095,4095,4095,4095,0
|
|
20230825,111300,40872435,4095,4095,4095,4095,0
|
|
20230825,111200,40872435,4095,4095,4095,4095,0
|
|
20230825,111100,40872435,4095,4095,4095,4095,0
|
|
20230825,111000,40872435,4095,4095,4095,4095,0
|
|
20230825,110900,40872435,4095,4095,4095,4095,0
|
|
20230825,110800,40872435,4095,4095,4095,4095,0
|
|
20230825,110700,40872435,4095,4095,4095,4095,0
|
|
20230825,110600,40872435,4095,4095,4095,4095,0
|
|
20230825,110500,40872435,4095,4095,4095,4095,2
|
|
20230825,110400,40864245,4100,4100,4100,4100,0
|
|
20230825,110300,40864245,4100,4100,4100,4100,0
|
|
20230825,110200,40864245,4100,4100,4100,4100,0
|
|
20230825,110100,40864245,4100,4100,4100,4100,0
|
|
20230825,110000,40864245,4100,4100,4100,4100,10
|
|
20230825,105900,40823245,4100,4100,4100,4100,0
|
|
20230825,105800,40823245,4100,4100,4100,4100,0
|
|
20230825,105700,40823245,4100,4100,4100,4100,0
|
|
20230825,105600,40823245,4100,4100,4100,4100,0
|
|
20230825,105500,40823245,4100,4100,4100,4100,0
|
|
20230825,105400,40823245,4100,4100,4100,4100,0
|
|
20230825,105300,40823245,4100,4100,4100,4100,0
|
|
20230825,105200,40823245,4100,4100,4100,4100,0
|
|
20230825,105100,40823245,4100,4100,4100,4100,0
|
|
20230825,105000,40823245,4100,4100,4100,4100,9
|
|
20230825,104900,40786345,4100,4100,4100,4100,0
|
|
20230825,104800,40786345,4100,4100,4100,4100,0
|
|
20230825,104700,40786345,4100,4100,4100,4100,12
|
|
20230825,104600,40737145,4110,4110,4110,4110,0
|
|
20230825,104500,40737145,4110,4110,4110,4110,0
|
|
20230825,104400,40737145,4110,4110,4110,4110,0
|
|
20230825,104300,40737145,4110,4110,4110,4110,0
|
|
20230825,104200,40737145,4110,4105,4110,4105,10
|
|
20230825,104100,40696055,4105,4105,4105,4105,20
|
|
20230825,104000,40613955,4105,4105,4105,4105,0
|
|
20230825,103900,40613955,4105,4105,4105,4105,0
|
|
20230825,103800,40613955,4105,4105,4105,4105,0
|
|
20230825,103700,40613955,4105,4105,4105,4105,0
|
|
20230825,103600,40613955,4105,4105,4105,4105,0
|
|
20230825,103500,40613955,4105,4105,4105,4105,1304
|
|
20230825,103400,35261035,4105,4105,4105,4105,0
|
|
20230825,103300,35261035,4105,4105,4105,4105,243
|
|
20230825,103200,34263520,4105,4105,4105,4105,0
|
|
20230825,103100,34263520,4105,4105,4105,4105,0
|
|
20230825,103000,34263520,4105,4105,4105,4105,0
|
|
20230825,102900,34263520,4105,4105,4105,4105,0
|
|
20230825,102800,34263520,4105,4105,4105,4105,0
|
|
20230825,102700,34263520,4105,4105,4105,4105,0
|
|
20230825,102600,34263520,4105,4105,4105,4105,10
|
|
20230825,102500,34222470,4090,4090,4090,4090,5
|
|
20230825,102400,34202020,4090,4090,4090,4090,0
|
|
20230825,102300,34202020,4090,4100,4100,4090,200
|
|
20230825,102200,33383680,4105,4105,4105,4105,0
|
|
20230825,102100,33383680,4105,4105,4105,4105,0
|
|
20230825,102000,33383680,4105,4105,4105,4105,0
|
|
20230825,101900,33383680,4105,4105,4105,4105,2
|
|
20230825,101800,33375470,4095,4095,4095,4095,49
|
|
20230825,101700,33174815,4100,4100,4100,4100,0
|
|
20230825,101600,33174815,4100,4100,4100,4100,0
|
|
20230825,101500,33174815,4100,4100,4100,4100,0
|
|
20230825,101400,33174815,4100,4100,4100,4100,0
|
|
20230825,101300,33174815,4100,4100,4100,4100,0
|
|
20230825,101200,33174815,4100,4105,4105,4100,197
|
|
20230825,101100,32366965,4105,4105,4105,4105,8
|
|
20230825,101000,32334125,4100,4100,4100,4100,0
|
|
20230825,100900,32334125,4100,4100,4100,4100,0
|
|
20230825,100800,32334125,4100,4100,4100,4100,1
|
|
20230825,100700,32330025,4105,4105,4105,4105,0
|
|
20230825,100600,32330025,4105,4105,4105,4105,0
|
|
20230825,100500,32330025,4105,4105,4105,4105,0
|
|
20230825,100400,32330025,4105,4105,4105,4105,10
|
|
20230825,100300,32288975,4100,4100,4100,4100,2
|
|
20230825,100200,32280775,4110,4110,4110,4110,0
|
|
20230825,100100,32280775,4110,4110,4110,4110,0
|
|
20230825,100000,32280775,4110,4110,4110,4110,0
|
|
20230825,095900,32280775,4110,4110,4110,4110,0
|
|
20230825,095800,32280775,4110,4110,4110,4110,30
|
|
20230825,095700,32157475,4110,4110,4110,4110,1
|
|
20230825,095600,32153365,4115,4115,4115,4115,0
|
|
20230825,095500,32153365,4115,4115,4115,4115,10
|
|
20230825,095400,32112215,4110,4110,4110,4110,0
|
|
20230825,095300,32112215,4110,4110,4110,4110,1
|
|
20230825,095200,32108105,4110,4110,4115,4110,13
|
|
20230825,095100,32054645,4110,4115,4115,4110,103
|
|
20230825,095000,31630815,4115,4100,4115,4100,376
|
|
20230825,094900,30086830,4100,4100,4100,4100,0
|
|
20230825,094800,30086830,4100,4100,4100,4100,0
|
|
20230825,094700,30086830,4100,4100,4100,4100,48
|
|
20230825,094600,29890030,4090,4100,4100,4090,68
|
|
20230825,094500,29611715,4095,4095,4095,4095,0
|
|
20230825,094400,29611715,4095,4095,4095,4095,0
|
|
20230825,094300,29611715,4095,4095,4095,4095,0
|
|
20230825,094200,29611715,4095,4095,4095,4095,4
|
|
20230825,094100,29595335,4095,4095,4095,4095,8
|
|
20230825,094000,29562575,4095,4100,4100,4095,12
|
|
20230825,093900,29513385,4100,4095,4100,4095,8
|
|
20230825,093800,29480605,4100,4100,4100,4095,115
|
|
20230825,093700,29009120,4095,4100,4100,4095,8
|
|
20230825,093600,28976340,4100,4100,4100,4100,7
|
|
20230825,093500,28947640,4100,4100,4100,4100,8
|
|
20230825,093400,28914840,4100,4100,4100,4100,7
|
|
20230825,093300,28886140,4110,4100,4115,4100,257
|
|
20230825,093200,27828945,4110,4095,4110,4095,694
|
|
20230825,093100,24977405,4090,4090,4095,4090,563
|
|
20230825,093000,22674630,4090,4090,4090,4090,8
|
|
20230825,092900,22641910,4090,4090,4095,4090,15
|
|
20230825,092800,22580510,4090,4095,4095,4090,66
|
|
20230825,092700,22310250,4100,4095,4100,4095,44
|
|
20230825,092600,22129890,4095,4095,4095,4095,7
|
|
20230825,092500,22101225,4095,4095,4095,4095,4
|
|
20230825,092400,22084845,4095,4100,4100,4095,9
|
|
20230825,092300,22047980,4095,4090,4100,4090,18
|
|
20230825,092200,21974240,4090,4100,4100,4090,42
|
|
20230825,092100,21802065,4100,4095,4100,4090,144
|
|
20230825,092000,21211895,4090,4095,4095,4090,107
|
|
20230825,091900,20773745,4095,4100,4100,4090,579
|
|
20230825,091800,18403965,4090,4100,4100,4085,165
|
|
20230825,091700,17729665,4100,4100,4100,4100,8
|
|
20230825,091600,17696865,4105,4100,4105,4100,36
|
|
20230825,091500,17549115,4110,4115,4115,4105,1009
|
|
20230825,091400,13407155,4110,4110,4110,4110,3
|
|
20230825,091300,13394825,4125,4105,4125,4105,6
|
|
20230825,091200,13370135,4110,4115,4125,4110,2037
|
|
20230825,091100,4997370,4115,4115,4115,4115,4
|
|
20230825,091000,4980910,4110,4110,4110,4110,0
|
|
20230825,090900,4980910,4110,4110,4110,4110,0
|
|
20230825,090800,4980910,4110,4110,4110,4110,200
|
|
20230825,090700,4158910,4110,4100,4110,4100,243
|
|
20230825,090600,3162120,4100,4100,4100,4100,20
|
|
20230825,090500,3080120,4100,4095,4100,4095,56
|
|
20230825,090400,2850795,4090,4085,4095,4085,615
|
|
20230825,090300,337470,4080,4080,4080,4080,1
|
|
20230825,090200,333390,4085,4085,4085,4085,0
|
|
20230825,090100,333390,4085,4085,4085,4085,2
|
|
20230825,090000,325220,4085,4065,4085,4065,80
|