585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,184200,118885330,5500,5500,5500,5500,730
|
|
20230825,184100,118885330,5500,5500,5500,5500,0
|
|
20230825,184000,118885330,5500,5500,5500,5500,0
|
|
20230825,183900,118885330,5500,5500,5500,5500,0
|
|
20230825,183800,118885330,5500,5500,5500,5500,0
|
|
20230825,183700,118885330,5500,5500,5500,5500,0
|
|
20230825,183600,118885330,5500,5500,5500,5500,0
|
|
20230825,183500,118885330,5500,5500,5500,5500,0
|
|
20230825,183400,118885330,5500,5500,5500,5500,0
|
|
20230825,183300,118885330,5500,5500,5500,5500,0
|
|
20230825,183200,118885330,5500,5500,5500,5500,0
|
|
20230825,183100,118885330,5500,5500,5500,5500,0
|
|
20230825,183000,118885330,5500,5500,5500,5500,0
|
|
20230825,182900,118885330,5500,5500,5500,5500,0
|
|
20230825,182800,118885330,5500,5500,5500,5500,0
|
|
20230825,182700,118885330,5500,5500,5500,5500,0
|
|
20230825,182600,118885330,5500,5500,5500,5500,0
|
|
20230825,182500,118885330,5500,5500,5500,5500,0
|
|
20230825,182400,118885330,5500,5500,5500,5500,0
|
|
20230825,182300,118885330,5500,5500,5500,5500,0
|
|
20230825,182200,118885330,5500,5500,5500,5500,0
|
|
20230825,182100,118885330,5500,5500,5500,5500,0
|
|
20230825,182000,118885330,5500,5500,5500,5500,0
|
|
20230825,181900,118885330,5500,5500,5500,5500,0
|
|
20230825,181800,118885330,5500,5500,5500,5500,0
|
|
20230825,181700,118885330,5500,5500,5500,5500,0
|
|
20230825,181600,118885330,5500,5500,5500,5500,0
|
|
20230825,181500,118885330,5500,5500,5500,5500,0
|
|
20230825,181400,118885330,5500,5500,5500,5500,0
|
|
20230825,181300,118885330,5500,5500,5500,5500,0
|
|
20230825,181200,118885330,5500,5500,5500,5500,730
|
|
20230825,181100,118885330,5500,5500,5500,5500,0
|
|
20230825,181000,118885330,5500,5500,5500,5500,0
|
|
20230825,180900,118885330,5500,5500,5500,5500,0
|
|
20230825,180800,118885330,5500,5500,5500,5500,0
|
|
20230825,180700,118885330,5500,5500,5500,5500,0
|
|
20230825,180600,118885330,5500,5500,5500,5500,0
|
|
20230825,180500,118885330,5500,5500,5500,5500,0
|
|
20230825,180400,118885330,5500,5500,5500,5500,0
|
|
20230825,180300,118885330,5500,5500,5500,5500,0
|
|
20230825,180200,118885330,5500,5500,5500,5500,0
|
|
20230825,180100,118885330,5500,5500,5500,5500,0
|
|
20230825,180000,118885330,5500,5500,5500,5500,0
|
|
20230825,175900,118885330,5500,5500,5500,5500,0
|
|
20230825,175800,118885330,5500,5500,5500,5500,0
|
|
20230825,175700,118885330,5500,5500,5500,5500,0
|
|
20230825,175600,118885330,5500,5500,5500,5500,0
|
|
20230825,175500,118885330,5500,5500,5500,5500,0
|
|
20230825,175400,118885330,5500,5500,5500,5500,0
|
|
20230825,175300,118885330,5500,5500,5500,5500,0
|
|
20230825,175200,118885330,5500,5500,5500,5500,0
|
|
20230825,175100,118885330,5500,5500,5500,5500,0
|
|
20230825,175000,118885330,5500,5500,5500,5500,0
|
|
20230825,174900,118885330,5500,5500,5500,5500,0
|
|
20230825,174800,118885330,5500,5500,5500,5500,0
|
|
20230825,174700,118885330,5500,5500,5500,5500,0
|
|
20230825,174600,118885330,5500,5500,5500,5500,0
|
|
20230825,174500,118885330,5500,5500,5500,5500,0
|
|
20230825,174400,118885330,5500,5500,5500,5500,0
|
|
20230825,174300,118885330,5500,5500,5500,5500,0
|
|
20230825,174200,118885330,5500,5500,5500,5500,730
|
|
20230825,174100,118885330,5500,5500,5500,5500,0
|
|
20230825,174000,118885330,5500,5500,5500,5500,0
|
|
20230825,173900,118885330,5500,5500,5500,5500,0
|
|
20230825,173800,118885330,5500,5500,5500,5500,0
|
|
20230825,173700,118885330,5500,5500,5500,5500,0
|
|
20230825,173600,118885330,5500,5500,5500,5500,0
|
|
20230825,173500,118885330,5500,5500,5500,5500,0
|
|
20230825,173400,118885330,5500,5500,5500,5500,0
|
|
20230825,173300,118885330,5500,5500,5500,5500,0
|
|
20230825,173200,118885330,5500,5500,5500,5500,0
|
|
20230825,173100,118885330,5500,5500,5500,5500,0
|
|
20230825,173000,118885330,5500,5500,5500,5500,0
|
|
20230825,172900,118885330,5500,5500,5500,5500,0
|
|
20230825,172800,118885330,5500,5500,5500,5500,0
|
|
20230825,172700,118885330,5500,5500,5500,5500,0
|
|
20230825,172600,118885330,5500,5500,5500,5500,0
|
|
20230825,172500,118885330,5500,5500,5500,5500,0
|
|
20230825,172400,118885330,5500,5500,5500,5500,0
|
|
20230825,172300,118885330,5500,5500,5500,5500,0
|
|
20230825,172200,118885330,5500,5500,5500,5500,0
|
|
20230825,172100,118885330,5500,5500,5500,5500,0
|
|
20230825,172000,118885330,5500,5500,5500,5500,0
|
|
20230825,171900,118885330,5500,5500,5500,5500,0
|
|
20230825,171800,118885330,5500,5500,5500,5500,0
|
|
20230825,171700,118885330,5500,5500,5500,5500,0
|
|
20230825,171600,118885330,5500,5500,5500,5500,0
|
|
20230825,171500,118885330,5500,5500,5500,5500,0
|
|
20230825,171400,118885330,5500,5500,5500,5500,0
|
|
20230825,171300,118885330,5500,5500,5500,5500,0
|
|
20230825,171200,118885330,5500,5500,5500,5500,730
|
|
20230825,171100,118885330,5500,5500,5500,5500,0
|
|
20230825,171000,118885330,5500,5500,5500,5500,0
|
|
20230825,170900,118885330,5500,5500,5500,5500,0
|
|
20230825,170800,118885330,5500,5500,5500,5500,0
|
|
20230825,170700,118885330,5500,5500,5500,5500,0
|
|
20230825,170600,118885330,5500,5500,5500,5500,0
|
|
20230825,170500,118885330,5500,5500,5500,5500,0
|
|
20230825,170400,118885330,5500,5500,5500,5500,0
|
|
20230825,170300,118885330,5500,5500,5500,5500,0
|
|
20230825,170200,118885330,5500,5500,5500,5500,0
|
|
20230825,170100,118885330,5500,5500,5500,5500,0
|
|
20230825,170000,118885330,5500,5500,5500,5500,0
|
|
20230825,165900,118885330,5500,5500,5500,5500,0
|
|
20230825,165800,118885330,5500,5500,5500,5500,0
|
|
20230825,165700,118885330,5500,5500,5500,5500,0
|
|
20230825,165600,118885330,5500,5500,5500,5500,0
|
|
20230825,165500,118885330,5500,5500,5500,5500,0
|
|
20230825,165400,118885330,5500,5500,5500,5500,0
|
|
20230825,165300,118885330,5500,5500,5500,5500,0
|
|
20230825,165200,118885330,5500,5500,5500,5500,0
|
|
20230825,165100,118885330,5500,5500,5500,5500,0
|
|
20230825,165000,118885330,5500,5500,5500,5500,0
|
|
20230825,164900,118885330,5500,5500,5500,5500,0
|
|
20230825,164800,118885330,5500,5500,5500,5500,0
|
|
20230825,164700,118885330,5500,5500,5500,5500,0
|
|
20230825,164600,118885330,5500,5500,5500,5500,0
|
|
20230825,164500,118885330,5500,5500,5500,5500,0
|
|
20230825,164400,118885330,5500,5500,5500,5500,0
|
|
20230825,164300,118885330,5500,5500,5500,5500,0
|
|
20230825,164200,118885330,5500,5500,5500,5500,730
|
|
20230825,164100,118885330,5500,5500,5500,5500,0
|
|
20230825,164000,118885330,5500,5500,5500,5500,0
|
|
20230825,163900,118885330,5500,5500,5500,5500,0
|
|
20230825,163800,118885330,5500,5500,5500,5500,0
|
|
20230825,163700,118885330,5500,5500,5500,5500,0
|
|
20230825,163600,118885330,5500,5500,5500,5500,0
|
|
20230825,163500,118885330,5500,5500,5500,5500,0
|
|
20230825,163400,118885330,5500,5500,5500,5500,0
|
|
20230825,163300,118885330,5500,5500,5500,5500,0
|
|
20230825,163200,118885330,5500,5500,5500,5500,0
|
|
20230825,163100,118885330,5500,5500,5500,5500,0
|
|
20230825,163000,118885330,5500,5500,5500,5500,0
|
|
20230825,162900,118885330,5500,5500,5500,5500,0
|
|
20230825,162800,118885330,5500,5500,5500,5500,0
|
|
20230825,162700,118885330,5500,5500,5500,5500,0
|
|
20230825,162600,118885330,5500,5500,5500,5500,0
|
|
20230825,162500,118885330,5500,5500,5500,5500,0
|
|
20230825,162400,118885330,5500,5500,5500,5500,0
|
|
20230825,162300,118885330,5500,5500,5500,5500,0
|
|
20230825,162200,118885330,5500,5500,5500,5500,0
|
|
20230825,162100,118885330,5500,5500,5500,5500,0
|
|
20230825,162000,118885330,5500,5500,5500,5500,0
|
|
20230825,161900,118885330,5500,5500,5500,5500,0
|
|
20230825,161800,118885330,5500,5500,5500,5500,0
|
|
20230825,161700,118885330,5500,5500,5500,5500,0
|
|
20230825,161600,118885330,5500,5500,5500,5500,0
|
|
20230825,161500,118885330,5500,5500,5500,5500,0
|
|
20230825,161400,118885330,5500,5500,5500,5500,0
|
|
20230825,161300,118885330,5500,5500,5500,5500,0
|
|
20230825,161200,118885330,5500,5500,5500,5500,730
|
|
20230825,161100,118885330,5500,5500,5500,5500,0
|
|
20230825,161000,118885330,5500,5500,5500,5500,0
|
|
20230825,160900,118885330,5500,5500,5500,5500,0
|
|
20230825,160800,118885330,5500,5500,5500,5500,0
|
|
20230825,160700,118885330,5500,5500,5500,5500,0
|
|
20230825,160600,118885330,5500,5500,5500,5500,0
|
|
20230825,160500,118885330,5500,5500,5500,5500,0
|
|
20230825,160400,118885330,5500,5500,5500,5500,0
|
|
20230825,160300,118885330,5500,5500,5500,5500,0
|
|
20230825,160200,118885330,5500,5500,5500,5500,0
|
|
20230825,160100,118885330,5500,5500,5500,5500,0
|
|
20230825,160000,118885330,5500,5500,5500,5500,0
|
|
20230825,155900,118885330,5500,5500,5500,5500,0
|
|
20230825,155800,118885330,5500,5500,5500,5500,0
|
|
20230825,155700,118885330,5500,5500,5500,5500,0
|
|
20230825,155600,118885330,5500,5500,5500,5500,0
|
|
20230825,155500,118885330,5500,5500,5500,5500,0
|
|
20230825,155400,118885330,5500,5500,5500,5500,0
|
|
20230825,155300,118885330,5500,5500,5500,5500,0
|
|
20230825,155200,118885330,5500,5500,5500,5500,0
|
|
20230825,155100,118885330,5500,5500,5500,5500,0
|
|
20230825,155000,118885330,5500,5500,5500,5500,0
|
|
20230825,154900,118885330,5500,5500,5500,5500,0
|
|
20230825,154800,118885330,5500,5500,5500,5500,0
|
|
20230825,154700,118885330,5500,5500,5500,5500,0
|
|
20230825,154600,118885330,5500,5500,5500,5500,0
|
|
20230825,154500,118885330,5500,5500,5500,5500,0
|
|
20230825,154400,118885330,5500,5500,5500,5500,0
|
|
20230825,154300,118885330,5500,5500,5500,5500,0
|
|
20230825,154200,118885330,5500,5500,5500,5500,730
|
|
20230825,154100,118885330,5500,5500,5500,5500,0
|
|
20230825,154000,118885330,5500,5500,5500,5500,0
|
|
20230825,153900,118885330,5500,5500,5500,5500,0
|
|
20230825,153800,118885330,5500,5500,5500,5500,0
|
|
20230825,153700,118885330,5500,5500,5500,5500,0
|
|
20230825,153600,118885330,5500,5500,5500,5500,0
|
|
20230825,153500,118885330,5500,5500,5500,5500,0
|
|
20230825,153400,118885330,5500,5500,5500,5500,0
|
|
20230825,153300,118885330,5500,5500,5500,5500,0
|
|
20230825,153200,118885330,5500,5500,5500,5500,0
|
|
20230825,153100,118885330,5500,5500,5500,5500,0
|
|
20230825,153000,118885330,5500,5500,5500,5500,730
|
|
20230825,152900,114870330,5500,5500,5500,5500,0
|
|
20230825,152800,114870330,5500,5500,5500,5500,0
|
|
20230825,152700,114870330,5500,5500,5500,5500,0
|
|
20230825,152600,114870330,5500,5500,5500,5500,0
|
|
20230825,152500,114870330,5500,5500,5500,5500,0
|
|
20230825,152400,114870330,5500,5500,5500,5500,0
|
|
20230825,152300,114870330,5500,5500,5500,5500,0
|
|
20230825,152200,114870330,5500,5500,5500,5500,0
|
|
20230825,152100,114870330,5500,5500,5500,5500,0
|
|
20230825,152000,114870330,5500,5500,5500,5500,0
|
|
20230825,151900,114870330,5500,5500,5500,5500,0
|
|
20230825,151800,114870330,5500,5500,5500,5500,0
|
|
20230825,151700,114870330,5500,5500,5500,5500,0
|
|
20230825,151600,114870330,5500,5500,5500,5500,0
|
|
20230825,151500,114870330,5500,5500,5500,5500,0
|
|
20230825,151400,114870330,5500,5500,5500,5500,0
|
|
20230825,151300,114870330,5500,5530,5530,5500,1193
|
|
20230825,151200,108307540,5530,5530,5530,5530,353
|
|
20230825,151100,106355450,5530,5530,5530,5530,0
|
|
20230825,151000,106355450,5530,5530,5530,5530,0
|
|
20230825,150900,106355450,5530,5530,5530,5530,0
|
|
20230825,150800,106355450,5530,5530,5530,5530,0
|
|
20230825,150700,106355450,5530,5530,5530,5530,0
|
|
20230825,150600,106355450,5530,5530,5530,5530,2
|
|
20230825,150500,106344390,5530,5530,5530,5530,0
|
|
20230825,150400,106344390,5530,5530,5530,5530,0
|
|
20230825,150300,106344390,5530,5530,5530,5530,0
|
|
20230825,150200,106344390,5530,5530,5530,5530,30
|
|
20230825,150100,106178490,5520,5520,5520,5520,0
|
|
20230825,150000,106178490,5520,5520,5520,5520,0
|
|
20230825,145900,106178490,5520,5520,5520,5520,0
|
|
20230825,145800,106178490,5520,5520,5520,5520,0
|
|
20230825,145700,106178490,5520,5520,5520,5520,0
|
|
20230825,145600,106178490,5520,5520,5520,5520,0
|
|
20230825,145500,106178490,5520,5520,5520,5520,2
|
|
20230825,145400,106167450,5510,5510,5510,5510,4
|
|
20230825,145300,106145410,5510,5500,5510,5500,5
|
|
20230825,145200,106117900,5500,5500,5500,5500,393
|
|
20230825,145100,103956400,5500,5500,5500,5500,6
|
|
20230825,145000,103923400,5490,5520,5520,5490,1224
|
|
20230825,144900,97200310,5530,5530,5560,5530,11
|
|
20230825,144800,97139210,5530,5530,5530,5530,0
|
|
20230825,144700,97139210,5530,5530,5530,5530,0
|
|
20230825,144600,97139210,5530,5530,5530,5530,0
|
|
20230825,144500,97139210,5530,5530,5530,5530,1
|
|
20230825,144400,97133680,5560,5530,5560,5530,93
|
|
20230825,144300,96616710,5540,5540,5540,5540,1
|
|
20230825,144200,96611170,5540,5540,5540,5540,1
|
|
20230825,144100,96605630,5530,5530,5530,5530,0
|
|
20230825,144000,96605630,5530,5530,5530,5530,262
|
|
20230825,143900,95156770,5530,5530,5530,5530,0
|
|
20230825,143800,95156770,5530,5530,5530,5530,137
|
|
20230825,143700,94399160,5530,5530,5530,5530,0
|
|
20230825,143600,94399160,5530,5530,5530,5530,0
|
|
20230825,143500,94399160,5530,5530,5530,5530,0
|
|
20230825,143400,94399160,5530,5530,5530,5530,0
|
|
20230825,143300,94399160,5530,5530,5530,5530,0
|
|
20230825,143200,94399160,5530,5530,5530,5530,0
|
|
20230825,143100,94399160,5530,5530,5530,5530,0
|
|
20230825,143000,94399160,5530,5530,5530,5530,1
|
|
20230825,142900,94393630,5530,5500,5530,5500,19
|
|
20230825,142800,94288960,5480,5480,5480,5480,0
|
|
20230825,142700,94288960,5480,5480,5480,5480,0
|
|
20230825,142600,94288960,5480,5540,5540,5480,2809
|
|
20230825,142500,78816510,5540,5540,5540,5540,0
|
|
20230825,142400,78816510,5540,5540,5540,5540,86
|
|
20230825,142300,78340070,5540,5540,5540,5540,0
|
|
20230825,142200,78340070,5540,5540,5540,5540,0
|
|
20230825,142100,78340070,5540,5540,5540,5540,0
|
|
20230825,142000,78340070,5540,5540,5540,5540,0
|
|
20230825,141900,78340070,5540,5540,5540,5540,0
|
|
20230825,141800,78340070,5540,5540,5540,5540,0
|
|
20230825,141700,78340070,5540,5540,5540,5540,0
|
|
20230825,141600,78340070,5540,5540,5540,5540,0
|
|
20230825,141500,78340070,5540,5540,5540,5540,0
|
|
20230825,141400,78340070,5540,5540,5550,5540,101
|
|
20230825,141300,77780520,5530,5550,5550,5530,1811
|
|
20230825,141200,67760840,5550,5550,5550,5550,0
|
|
20230825,141100,67760840,5550,5550,5550,5550,0
|
|
20230825,141000,67760840,5550,5550,5550,5550,0
|
|
20230825,140900,67760840,5550,5550,5550,5550,0
|
|
20230825,140800,67760840,5550,5550,5550,5550,0
|
|
20230825,140700,67760840,5550,5550,5550,5550,0
|
|
20230825,140600,67760840,5550,5570,5570,5550,1963
|
|
20230825,140500,56853800,5570,5570,5570,5570,0
|
|
20230825,140400,56853800,5570,5570,5570,5570,0
|
|
20230825,140300,56853800,5570,5570,5570,5570,0
|
|
20230825,140200,56853800,5570,5570,5570,5570,0
|
|
20230825,140100,56853800,5570,5570,5570,5570,0
|
|
20230825,140000,56853800,5570,5570,5570,5570,0
|
|
20230825,135900,56853800,5570,5570,5570,5570,0
|
|
20230825,135800,56853800,5570,5570,5570,5570,0
|
|
20230825,135700,56853800,5570,5570,5570,5570,0
|
|
20230825,135600,56853800,5570,5590,5590,5570,1244
|
|
20230825,135500,49918390,5590,5590,5590,5590,0
|
|
20230825,135400,49918390,5590,5590,5590,5590,0
|
|
20230825,135300,49918390,5590,5590,5590,5590,0
|
|
20230825,135200,49918390,5590,5590,5590,5590,0
|
|
20230825,135100,49918390,5590,5590,5590,5590,0
|
|
20230825,135000,49918390,5590,5590,5590,5590,0
|
|
20230825,134900,49918390,5590,5590,5590,5590,8
|
|
20230825,134800,49873670,5590,5590,5590,5590,0
|
|
20230825,134700,49873670,5590,5590,5590,5590,0
|
|
20230825,134600,49873670,5590,5590,5590,5590,0
|
|
20230825,134500,49873670,5590,5590,5590,5590,0
|
|
20230825,134400,49873670,5590,5590,5590,5590,0
|
|
20230825,134300,49873670,5590,5590,5590,5590,0
|
|
20230825,134200,49873670,5590,5590,5590,5590,0
|
|
20230825,134100,49873670,5590,5590,5590,5590,0
|
|
20230825,134000,49873670,5590,5590,5590,5590,0
|
|
20230825,133900,49873670,5590,5590,5590,5590,0
|
|
20230825,133800,49873670,5590,5590,5590,5590,0
|
|
20230825,133700,49873670,5590,5590,5590,5590,0
|
|
20230825,133600,49873670,5590,5590,5590,5590,0
|
|
20230825,133500,49873670,5590,5590,5590,5590,0
|
|
20230825,133400,49873670,5590,5590,5590,5590,0
|
|
20230825,133300,49873670,5590,5590,5590,5590,0
|
|
20230825,133200,49873670,5590,5590,5590,5590,0
|
|
20230825,133100,49873670,5590,5590,5590,5590,0
|
|
20230825,133000,49873670,5590,5600,5600,5590,153
|
|
20230825,132900,49018300,5590,5600,5600,5590,385
|
|
20230825,132800,46866050,5590,5620,5620,5590,1955
|
|
20230825,132700,35926210,5620,5620,5620,5620,0
|
|
20230825,132600,35926210,5620,5620,5620,5620,0
|
|
20230825,132500,35926210,5620,5620,5620,5620,0
|
|
20230825,132400,35926210,5620,5620,5620,5620,0
|
|
20230825,132300,35926210,5620,5620,5620,5620,0
|
|
20230825,132200,35926210,5620,5620,5620,5620,0
|
|
20230825,132100,35926210,5620,5620,5620,5620,0
|
|
20230825,132000,35926210,5620,5620,5620,5620,0
|
|
20230825,131900,35926210,5620,5620,5620,5620,0
|
|
20230825,131800,35926210,5620,5620,5620,5620,0
|
|
20230825,131700,35926210,5620,5620,5620,5620,0
|
|
20230825,131600,35926210,5620,5620,5620,5620,0
|
|
20230825,131500,35926210,5620,5620,5620,5620,0
|
|
20230825,131400,35926210,5620,5620,5620,5620,0
|
|
20230825,131300,35926210,5620,5620,5620,5620,0
|
|
20230825,131200,35926210,5620,5620,5620,5620,0
|
|
20230825,131100,35926210,5620,5620,5620,5620,0
|
|
20230825,131000,35926210,5620,5620,5620,5620,0
|
|
20230825,130900,35926210,5620,5620,5620,5620,0
|
|
20230825,130800,35926210,5620,5620,5620,5620,0
|
|
20230825,130700,35926210,5620,5620,5620,5620,0
|
|
20230825,130600,35926210,5620,5620,5620,5620,0
|
|
20230825,130500,35926210,5620,5620,5620,5620,0
|
|
20230825,130400,35926210,5620,5620,5620,5620,0
|
|
20230825,130300,35926210,5620,5620,5620,5620,0
|
|
20230825,130200,35926210,5620,5620,5620,5620,0
|
|
20230825,130100,35926210,5620,5620,5620,5620,0
|
|
20230825,130000,35926210,5620,5620,5620,5620,0
|
|
20230825,125900,35926210,5620,5620,5620,5620,0
|
|
20230825,125800,35926210,5620,5620,5620,5620,0
|
|
20230825,125700,35926210,5620,5620,5620,5620,0
|
|
20230825,125600,35926210,5620,5620,5620,5620,0
|
|
20230825,125500,35926210,5620,5620,5620,5620,0
|
|
20230825,125400,35926210,5620,5620,5620,5620,0
|
|
20230825,125300,35926210,5620,5620,5620,5620,0
|
|
20230825,125200,35926210,5620,5620,5620,5620,0
|
|
20230825,125100,35926210,5620,5620,5620,5620,0
|
|
20230825,125000,35926210,5620,5620,5620,5620,0
|
|
20230825,124900,35926210,5620,5620,5620,5620,0
|
|
20230825,124800,35926210,5620,5620,5620,5620,0
|
|
20230825,124700,35926210,5620,5620,5620,5620,0
|
|
20230825,124600,35926210,5620,5620,5620,5620,0
|
|
20230825,124500,35926210,5620,5620,5620,5620,0
|
|
20230825,124400,35926210,5620,5620,5620,5620,0
|
|
20230825,124300,35926210,5620,5620,5620,5620,0
|
|
20230825,124200,35926210,5620,5620,5620,5620,0
|
|
20230825,124100,35926210,5620,5620,5620,5620,0
|
|
20230825,124000,35926210,5620,5620,5620,5620,0
|
|
20230825,123900,35926210,5620,5620,5620,5620,0
|
|
20230825,123800,35926210,5620,5620,5620,5620,0
|
|
20230825,123700,35926210,5620,5620,5620,5620,0
|
|
20230825,123600,35926210,5620,5620,5620,5620,0
|
|
20230825,123500,35926210,5620,5620,5620,5620,0
|
|
20230825,123400,35926210,5620,5620,5620,5620,0
|
|
20230825,123300,35926210,5620,5620,5620,5620,0
|
|
20230825,123200,35926210,5620,5620,5620,5620,0
|
|
20230825,123100,35926210,5620,5620,5620,5620,0
|
|
20230825,123000,35926210,5620,5620,5620,5620,0
|
|
20230825,122900,35926210,5620,5620,5620,5620,0
|
|
20230825,122800,35926210,5620,5620,5620,5620,0
|
|
20230825,122700,35926210,5620,5620,5620,5620,0
|
|
20230825,122600,35926210,5620,5620,5620,5620,0
|
|
20230825,122500,35926210,5620,5620,5620,5620,0
|
|
20230825,122400,35926210,5620,5620,5620,5620,0
|
|
20230825,122300,35926210,5620,5620,5620,5620,1
|
|
20230825,122200,35920590,5600,5610,5610,5600,1141
|
|
20230825,122100,29521990,5610,5610,5610,5610,0
|
|
20230825,122000,29521990,5610,5610,5610,5610,0
|
|
20230825,121900,29521990,5610,5610,5610,5610,0
|
|
20230825,121800,29521990,5610,5610,5610,5610,156
|
|
20230825,121700,28646830,5610,5610,5610,5610,0
|
|
20230825,121600,28646830,5610,5610,5610,5610,0
|
|
20230825,121500,28646830,5610,5610,5610,5610,0
|
|
20230825,121400,28646830,5610,5610,5610,5610,0
|
|
20230825,121300,28646830,5610,5630,5630,5610,2588
|
|
20230825,121200,14116540,5640,5640,5640,5640,0
|
|
20230825,121100,14116540,5640,5640,5640,5640,0
|
|
20230825,121000,14116540,5640,5640,5640,5640,0
|
|
20230825,120900,14116540,5640,5640,5640,5640,13
|
|
20230825,120800,14043220,5640,5640,5640,5640,0
|
|
20230825,120700,14043220,5640,5640,5640,5640,0
|
|
20230825,120600,14043220,5640,5640,5640,5640,0
|
|
20230825,120500,14043220,5640,5640,5640,5640,0
|
|
20230825,120400,14043220,5640,5640,5640,5640,0
|
|
20230825,120300,14043220,5640,5640,5640,5640,0
|
|
20230825,120200,14043220,5640,5640,5640,5640,0
|
|
20230825,120100,14043220,5640,5640,5640,5640,0
|
|
20230825,120000,14043220,5640,5640,5640,5640,0
|
|
20230825,115900,14043220,5640,5640,5640,5640,0
|
|
20230825,115800,14043220,5640,5640,5640,5640,0
|
|
20230825,115700,14043220,5640,5640,5640,5640,0
|
|
20230825,115600,14043220,5640,5640,5640,5640,94
|
|
20230825,115500,13513060,5650,5650,5650,5650,0
|
|
20230825,115400,13513060,5650,5650,5650,5650,0
|
|
20230825,115300,13513060,5650,5650,5650,5650,0
|
|
20230825,115200,13513060,5650,5650,5650,5650,100
|
|
20230825,115100,12948060,5650,5650,5650,5650,0
|
|
20230825,115000,12948060,5650,5650,5650,5650,0
|
|
20230825,114900,12948060,5650,5650,5650,5650,0
|
|
20230825,114800,12948060,5650,5650,5650,5650,0
|
|
20230825,114700,12948060,5650,5650,5650,5650,0
|
|
20230825,114600,12948060,5650,5650,5650,5650,0
|
|
20230825,114500,12948060,5650,5650,5650,5650,0
|
|
20230825,114400,12948060,5650,5650,5650,5650,0
|
|
20230825,114300,12948060,5650,5650,5650,5650,0
|
|
20230825,114200,12948060,5650,5650,5650,5650,0
|
|
20230825,114100,12948060,5650,5650,5650,5650,0
|
|
20230825,114000,12948060,5650,5650,5650,5650,0
|
|
20230825,113900,12948060,5650,5650,5650,5650,306
|
|
20230825,113800,11219160,5670,5670,5670,5670,0
|
|
20230825,113700,11219160,5670,5670,5670,5670,0
|
|
20230825,113600,11219160,5670,5670,5670,5670,0
|
|
20230825,113500,11219160,5670,5670,5670,5670,0
|
|
20230825,113400,11219160,5670,5670,5670,5670,0
|
|
20230825,113300,11219160,5670,5670,5670,5670,0
|
|
20230825,113200,11219160,5670,5670,5670,5670,0
|
|
20230825,113100,11219160,5670,5670,5670,5670,0
|
|
20230825,113000,11219160,5670,5670,5670,5670,0
|
|
20230825,112900,11219160,5670,5670,5670,5670,53
|
|
20230825,112800,10918650,5650,5650,5650,5650,0
|
|
20230825,112700,10918650,5650,5650,5650,5650,0
|
|
20230825,112600,10918650,5650,5650,5650,5650,0
|
|
20230825,112500,10918650,5650,5650,5650,5650,0
|
|
20230825,112400,10918650,5650,5650,5650,5650,0
|
|
20230825,112300,10918650,5650,5650,5650,5650,0
|
|
20230825,112200,10918650,5650,5650,5650,5650,195
|
|
20230825,112100,9816900,5650,5650,5650,5650,0
|
|
20230825,112000,9816900,5650,5650,5650,5650,0
|
|
20230825,111900,9816900,5650,5650,5650,5650,0
|
|
20230825,111800,9816900,5650,5650,5650,5650,5
|
|
20230825,111700,9788650,5650,5650,5650,5650,0
|
|
20230825,111600,9788650,5650,5650,5650,5650,300
|
|
20230825,111500,8093650,5660,5680,5680,5660,53
|
|
20230825,111400,7793650,5700,5700,5700,5700,53
|
|
20230825,111300,7491550,5690,5690,5690,5690,0
|
|
20230825,111200,7491550,5690,5690,5690,5690,0
|
|
20230825,111100,7491550,5690,5690,5690,5690,0
|
|
20230825,111000,7491550,5690,5690,5690,5690,1
|
|
20230825,110900,7485860,5690,5690,5690,5690,0
|
|
20230825,110800,7485860,5690,5690,5690,5690,4
|
|
20230825,110700,7463100,5680,5680,5680,5680,0
|
|
20230825,110600,7463100,5680,5700,5700,5680,640
|
|
20230825,110500,3822680,5700,5700,5700,5700,0
|
|
20230825,110400,3822680,5700,5700,5700,5700,0
|
|
20230825,110300,3822680,5700,5700,5700,5700,0
|
|
20230825,110200,3822680,5700,5700,5700,5700,0
|
|
20230825,110100,3822680,5700,5700,5700,5700,0
|
|
20230825,110000,3822680,5700,5700,5700,5700,0
|
|
20230825,105900,3822680,5700,5700,5700,5700,0
|
|
20230825,105800,3822680,5700,5700,5700,5700,0
|
|
20230825,105700,3822680,5700,5700,5700,5700,0
|
|
20230825,105600,3822680,5700,5700,5700,5700,0
|
|
20230825,105500,3822680,5700,5700,5700,5700,0
|
|
20230825,105400,3822680,5700,5700,5700,5700,0
|
|
20230825,105300,3822680,5700,5700,5700,5700,0
|
|
20230825,105200,3822680,5700,5700,5700,5700,0
|
|
20230825,105100,3822680,5700,5680,5700,5680,107
|
|
20230825,105000,3212800,5660,5660,5660,5660,0
|
|
20230825,104900,3212800,5660,5660,5660,5660,0
|
|
20230825,104800,3212800,5660,5660,5660,5660,0
|
|
20230825,104700,3212800,5660,5660,5660,5660,0
|
|
20230825,104600,3212800,5660,5660,5660,5660,0
|
|
20230825,104500,3212800,5660,5660,5660,5660,0
|
|
20230825,104400,3212800,5660,5660,5660,5660,0
|
|
20230825,104300,3212800,5660,5660,5660,5660,0
|
|
20230825,104200,3212800,5660,5660,5660,5660,0
|
|
20230825,104100,3212800,5660,5660,5660,5660,0
|
|
20230825,104000,3212800,5660,5660,5660,5660,0
|
|
20230825,103900,3212800,5660,5660,5660,5660,0
|
|
20230825,103800,3212800,5660,5660,5660,5660,0
|
|
20230825,103700,3212800,5660,5660,5660,5660,0
|
|
20230825,103600,3212800,5660,5680,5680,5660,51
|
|
20230825,103500,2923920,5700,5700,5700,5700,0
|
|
20230825,103400,2923920,5700,5700,5700,5700,0
|
|
20230825,103300,2923920,5700,5700,5700,5700,0
|
|
20230825,103200,2923920,5700,5700,5700,5700,0
|
|
20230825,103100,2923920,5700,5700,5700,5700,0
|
|
20230825,103000,2923920,5700,5700,5700,5700,1
|
|
20230825,102900,2918220,5700,5700,5700,5700,0
|
|
20230825,102800,2918220,5700,5700,5700,5700,0
|
|
20230825,102700,2918220,5700,5700,5700,5700,0
|
|
20230825,102600,2918220,5700,5700,5700,5700,0
|
|
20230825,102500,2918220,5700,5700,5700,5700,0
|
|
20230825,102400,2918220,5700,5700,5700,5700,0
|
|
20230825,102300,2918220,5700,5700,5700,5700,0
|
|
20230825,102200,2918220,5700,5700,5700,5700,0
|
|
20230825,102100,2918220,5700,5700,5700,5700,0
|
|
20230825,102000,2918220,5700,5700,5700,5700,0
|
|
20230825,101900,2918220,5700,5700,5700,5700,0
|
|
20230825,101800,2918220,5700,5700,5700,5700,0
|
|
20230825,101700,2918220,5700,5700,5700,5700,0
|
|
20230825,101600,2918220,5700,5700,5700,5700,0
|
|
20230825,101500,2918220,5700,5700,5700,5700,0
|
|
20230825,101400,2918220,5700,5700,5700,5700,0
|
|
20230825,101300,2918220,5700,5700,5700,5700,0
|
|
20230825,101200,2918220,5700,5700,5700,5700,0
|
|
20230825,101100,2918220,5700,5690,5700,5690,2
|
|
20230825,101000,2906830,5710,5710,5710,5710,0
|
|
20230825,100900,2906830,5710,5710,5710,5710,0
|
|
20230825,100800,2906830,5710,5710,5710,5710,0
|
|
20230825,100700,2906830,5710,5710,5710,5710,0
|
|
20230825,100600,2906830,5710,5710,5710,5710,0
|
|
20230825,100500,2906830,5710,5710,5710,5710,0
|
|
20230825,100400,2906830,5710,5680,5710,5680,31
|
|
20230825,100300,2729860,5680,5680,5680,5680,0
|
|
20230825,100200,2729860,5680,5680,5680,5680,0
|
|
20230825,100100,2729860,5680,5680,5680,5680,1
|
|
20230825,100000,2724180,5680,5680,5680,5680,0
|
|
20230825,095900,2724180,5680,5680,5680,5680,0
|
|
20230825,095800,2724180,5680,5680,5680,5680,0
|
|
20230825,095700,2724180,5680,5680,5680,5680,1
|
|
20230825,095600,2718500,5700,5700,5700,5700,0
|
|
20230825,095500,2718500,5700,5680,5700,5680,2
|
|
20230825,095400,2707120,5670,5670,5670,5670,0
|
|
20230825,095300,2707120,5670,5670,5670,5670,10
|
|
20230825,095200,2650420,5650,5650,5650,5650,0
|
|
20230825,095100,2650420,5650,5650,5650,5650,0
|
|
20230825,095000,2650420,5650,5650,5650,5650,0
|
|
20230825,094900,2650420,5650,5650,5650,5650,0
|
|
20230825,094800,2650420,5650,5650,5650,5650,0
|
|
20230825,094700,2650420,5650,5650,5650,5650,0
|
|
20230825,094600,2650420,5650,5650,5650,5650,0
|
|
20230825,094500,2650420,5650,5650,5650,5650,0
|
|
20230825,094400,2650420,5650,5650,5650,5650,0
|
|
20230825,094300,2650420,5650,5650,5650,5650,0
|
|
20230825,094200,2650420,5650,5650,5650,5650,0
|
|
20230825,094100,2650420,5650,5650,5650,5650,0
|
|
20230825,094000,2650420,5650,5650,5650,5650,0
|
|
20230825,093900,2650420,5650,5650,5650,5650,0
|
|
20230825,093800,2650420,5650,5650,5650,5650,67
|
|
20230825,093700,2271870,5670,5670,5670,5670,2
|
|
20230825,093600,2260530,5650,5650,5650,5650,20
|
|
20230825,093500,2147530,5650,5660,5660,5650,331
|
|
20230825,093400,277140,5680,5680,5680,5680,0
|
|
20230825,093300,277140,5680,5680,5680,5680,0
|
|
20230825,093200,277140,5680,5680,5680,5680,1
|
|
20230825,093100,271460,5660,5660,5660,5660,0
|
|
20230825,093000,271460,5660,5680,5680,5660,3
|
|
20230825,092900,254460,5700,5700,5700,5700,0
|
|
20230825,092800,254460,5700,5700,5700,5700,0
|
|
20230825,092700,254460,5700,5700,5700,5700,0
|
|
20230825,092600,254460,5700,5700,5700,5700,0
|
|
20230825,092500,254460,5700,5700,5700,5700,0
|
|
20230825,092400,254460,5700,5700,5700,5700,0
|
|
20230825,092300,254460,5700,5700,5700,5700,0
|
|
20230825,092200,254460,5700,5700,5700,5700,0
|
|
20230825,092100,254460,5700,5700,5700,5700,0
|
|
20230825,092000,254460,5700,5680,5700,5680,5
|
|
20230825,091900,226020,5650,5650,5650,5650,0
|
|
20230825,091800,226020,5650,5650,5650,5650,0
|
|
20230825,091700,226020,5650,5650,5650,5650,0
|
|
20230825,091600,226020,5650,5650,5650,5650,0
|
|
20230825,091500,226020,5650,5670,5670,5650,40
|
|
20230825,091400,0,5650,5650,5650,5650,0
|
|
20230825,091300,0,5650,5650,5650,5650,0
|
|
20230825,091200,0,5650,5650,5650,5650,0
|
|
20230825,091100,0,5650,5650,5650,5650,0
|
|
20230825,091000,0,5650,5650,5650,5650,0
|
|
20230825,090900,0,5650,5650,5650,5650,0
|
|
20230825,090800,0,5650,5650,5650,5650,0
|
|
20230825,090700,0,5650,5650,5650,5650,0
|
|
20230825,090600,0,5650,5650,5650,5650,0
|
|
20230825,090500,0,5650,5650,5650,5650,0
|
|
20230825,090400,0,5650,5650,5650,5650,0
|
|
20230825,090300,0,5650,5650,5650,5650,0
|
|
20230825,090200,0,5650,5650,5650,5650,0
|
|
20230825,090100,0,5650,5650,5650,5650,0
|
|
20230825,090000,0,5650,5650,5650,5650,0
|