633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,193000,408826770,4790,4790,4790,4790,11751
|
|
20230825,192900,408826770,4790,4790,4790,4790,0
|
|
20230825,192800,408826770,4790,4790,4790,4790,0
|
|
20230825,192700,408826770,4790,4790,4790,4790,0
|
|
20230825,192600,408826770,4790,4790,4790,4790,0
|
|
20230825,192500,408826770,4790,4790,4790,4790,0
|
|
20230825,192400,408826770,4790,4790,4790,4790,0
|
|
20230825,192300,408826770,4790,4790,4790,4790,0
|
|
20230825,192200,408826770,4790,4790,4790,4790,0
|
|
20230825,192100,408826770,4790,4790,4790,4790,0
|
|
20230825,192000,408826770,4790,4790,4790,4790,0
|
|
20230825,191900,408826770,4790,4790,4790,4790,0
|
|
20230825,191800,408826770,4790,4790,4790,4790,0
|
|
20230825,191700,408826770,4790,4790,4790,4790,0
|
|
20230825,191600,408826770,4790,4790,4790,4790,0
|
|
20230825,191500,408826770,4790,4790,4790,4790,0
|
|
20230825,191400,408826770,4790,4790,4790,4790,0
|
|
20230825,191300,408826770,4790,4790,4790,4790,0
|
|
20230825,191200,408826770,4790,4790,4790,4790,0
|
|
20230825,191100,408826770,4790,4790,4790,4790,0
|
|
20230825,191000,408826770,4790,4790,4790,4790,0
|
|
20230825,190900,408826770,4790,4790,4790,4790,0
|
|
20230825,190800,408826770,4790,4790,4790,4790,0
|
|
20230825,190700,408826770,4790,4790,4790,4790,0
|
|
20230825,190600,408826770,4790,4790,4790,4790,0
|
|
20230825,190500,408826770,4790,4790,4790,4790,0
|
|
20230825,190400,408826770,4790,4790,4790,4790,0
|
|
20230825,190300,408826770,4790,4790,4790,4790,0
|
|
20230825,190200,408826770,4790,4790,4790,4790,0
|
|
20230825,190100,408826770,4790,4790,4790,4790,0
|
|
20230825,190000,408826770,4790,4790,4790,4790,11751
|
|
20230825,185900,408826770,4790,4790,4790,4790,0
|
|
20230825,185800,408826770,4790,4790,4790,4790,0
|
|
20230825,185700,408826770,4790,4790,4790,4790,0
|
|
20230825,185600,408826770,4790,4790,4790,4790,0
|
|
20230825,185500,408826770,4790,4790,4790,4790,0
|
|
20230825,185400,408826770,4790,4790,4790,4790,0
|
|
20230825,185300,408826770,4790,4790,4790,4790,0
|
|
20230825,185200,408826770,4790,4790,4790,4790,0
|
|
20230825,185100,408826770,4790,4790,4790,4790,0
|
|
20230825,185000,408826770,4790,4790,4790,4790,0
|
|
20230825,184900,408826770,4790,4790,4790,4790,0
|
|
20230825,184800,408826770,4790,4790,4790,4790,0
|
|
20230825,184700,408826770,4790,4790,4790,4790,0
|
|
20230825,184600,408826770,4790,4790,4790,4790,0
|
|
20230825,184500,408826770,4790,4790,4790,4790,0
|
|
20230825,184400,408826770,4790,4790,4790,4790,0
|
|
20230825,184300,408826770,4790,4790,4790,4790,0
|
|
20230825,184200,408826770,4790,4790,4790,4790,0
|
|
20230825,184100,408826770,4790,4790,4790,4790,0
|
|
20230825,184000,408826770,4790,4790,4790,4790,0
|
|
20230825,183900,408826770,4790,4790,4790,4790,0
|
|
20230825,183800,408826770,4790,4790,4790,4790,0
|
|
20230825,183700,408826770,4790,4790,4790,4790,0
|
|
20230825,183600,408826770,4790,4790,4790,4790,0
|
|
20230825,183500,408826770,4790,4790,4790,4790,0
|
|
20230825,183400,408826770,4790,4790,4790,4790,0
|
|
20230825,183300,408826770,4790,4790,4790,4790,0
|
|
20230825,183200,408826770,4790,4790,4790,4790,0
|
|
20230825,183100,408826770,4790,4790,4790,4790,0
|
|
20230825,183000,408826770,4790,4790,4790,4790,11751
|
|
20230825,182900,408826770,4790,4790,4790,4790,0
|
|
20230825,182800,408826770,4790,4790,4790,4790,0
|
|
20230825,182700,408826770,4790,4790,4790,4790,0
|
|
20230825,182600,408826770,4790,4790,4790,4790,0
|
|
20230825,182500,408826770,4790,4790,4790,4790,0
|
|
20230825,182400,408826770,4790,4790,4790,4790,0
|
|
20230825,182300,408826770,4790,4790,4790,4790,0
|
|
20230825,182200,408826770,4790,4790,4790,4790,0
|
|
20230825,182100,408826770,4790,4790,4790,4790,0
|
|
20230825,182000,408826770,4790,4790,4790,4790,0
|
|
20230825,181900,408826770,4790,4790,4790,4790,0
|
|
20230825,181800,408826770,4790,4790,4790,4790,0
|
|
20230825,181700,408826770,4790,4790,4790,4790,0
|
|
20230825,181600,408826770,4790,4790,4790,4790,0
|
|
20230825,181500,408826770,4790,4790,4790,4790,0
|
|
20230825,181400,408826770,4790,4790,4790,4790,0
|
|
20230825,181300,408826770,4790,4790,4790,4790,0
|
|
20230825,181200,408826770,4790,4790,4790,4790,0
|
|
20230825,181100,408826770,4790,4790,4790,4790,0
|
|
20230825,181000,408826770,4790,4790,4790,4790,0
|
|
20230825,180900,408826770,4790,4790,4790,4790,0
|
|
20230825,180800,408826770,4790,4790,4790,4790,0
|
|
20230825,180700,408826770,4790,4790,4790,4790,0
|
|
20230825,180600,408826770,4790,4790,4790,4790,0
|
|
20230825,180500,408826770,4790,4790,4790,4790,0
|
|
20230825,180400,408826770,4790,4790,4790,4790,0
|
|
20230825,180300,408826770,4790,4790,4790,4790,0
|
|
20230825,180200,408826770,4790,4790,4790,4790,0
|
|
20230825,180100,408826770,4790,4790,4790,4790,0
|
|
20230825,180000,408826770,4790,4790,4790,4790,11751
|
|
20230825,175900,408826770,4790,4790,4790,4790,0
|
|
20230825,175800,408826770,4790,4790,4790,4790,0
|
|
20230825,175700,408826770,4790,4790,4790,4790,0
|
|
20230825,175600,408826770,4790,4790,4790,4790,0
|
|
20230825,175500,408826770,4790,4790,4790,4790,0
|
|
20230825,175400,408826770,4790,4790,4790,4790,0
|
|
20230825,175300,408826770,4790,4790,4790,4790,0
|
|
20230825,175200,408826770,4790,4790,4790,4790,0
|
|
20230825,175100,408826770,4790,4790,4790,4790,0
|
|
20230825,175000,408826770,4790,4790,4790,4790,0
|
|
20230825,174900,408826770,4790,4790,4790,4790,0
|
|
20230825,174800,408826770,4790,4790,4790,4790,0
|
|
20230825,174700,408826770,4790,4790,4790,4790,0
|
|
20230825,174600,408826770,4790,4790,4790,4790,0
|
|
20230825,174500,408826770,4790,4790,4790,4790,0
|
|
20230825,174400,408826770,4790,4790,4790,4790,0
|
|
20230825,174300,408826770,4790,4790,4790,4790,0
|
|
20230825,174200,408826770,4790,4790,4790,4790,0
|
|
20230825,174100,408826770,4790,4790,4790,4790,0
|
|
20230825,174000,408826770,4790,4790,4790,4790,0
|
|
20230825,173900,408826770,4790,4790,4790,4790,0
|
|
20230825,173800,408826770,4790,4790,4790,4790,0
|
|
20230825,173700,408826770,4790,4790,4790,4790,0
|
|
20230825,173600,408826770,4790,4790,4790,4790,0
|
|
20230825,173500,408826770,4790,4790,4790,4790,0
|
|
20230825,173400,408826770,4790,4790,4790,4790,0
|
|
20230825,173300,408826770,4790,4790,4790,4790,0
|
|
20230825,173200,408826770,4790,4790,4790,4790,0
|
|
20230825,173100,408826770,4790,4790,4790,4790,0
|
|
20230825,173000,408826770,4790,4790,4790,4790,11751
|
|
20230825,172900,408826770,4790,4790,4790,4790,0
|
|
20230825,172800,408826770,4790,4790,4790,4790,0
|
|
20230825,172700,408826770,4790,4790,4790,4790,0
|
|
20230825,172600,408826770,4790,4790,4790,4790,0
|
|
20230825,172500,408826770,4790,4790,4790,4790,0
|
|
20230825,172400,408826770,4790,4790,4790,4790,0
|
|
20230825,172300,408826770,4790,4790,4790,4790,0
|
|
20230825,172200,408826770,4790,4790,4790,4790,0
|
|
20230825,172100,408826770,4790,4790,4790,4790,0
|
|
20230825,172000,408826770,4790,4790,4790,4790,0
|
|
20230825,171900,408826770,4790,4790,4790,4790,0
|
|
20230825,171800,408826770,4790,4790,4790,4790,0
|
|
20230825,171700,408826770,4790,4790,4790,4790,0
|
|
20230825,171600,408826770,4790,4790,4790,4790,0
|
|
20230825,171500,408826770,4790,4790,4790,4790,0
|
|
20230825,171400,408826770,4790,4790,4790,4790,0
|
|
20230825,171300,408826770,4790,4790,4790,4790,0
|
|
20230825,171200,408826770,4790,4790,4790,4790,0
|
|
20230825,171100,408826770,4790,4790,4790,4790,0
|
|
20230825,171000,408826770,4790,4790,4790,4790,0
|
|
20230825,170900,408826770,4790,4790,4790,4790,0
|
|
20230825,170800,408826770,4790,4790,4790,4790,0
|
|
20230825,170700,408826770,4790,4790,4790,4790,0
|
|
20230825,170600,408826770,4790,4790,4790,4790,0
|
|
20230825,170500,408826770,4790,4790,4790,4790,0
|
|
20230825,170400,408826770,4790,4790,4790,4790,0
|
|
20230825,170300,408826770,4790,4790,4790,4790,0
|
|
20230825,170200,408826770,4790,4790,4790,4790,0
|
|
20230825,170100,408826770,4790,4790,4790,4790,0
|
|
20230825,170000,408826770,4790,4790,4790,4790,11751
|
|
20230825,165900,408826770,4790,4790,4790,4790,0
|
|
20230825,165800,408826770,4790,4790,4790,4790,0
|
|
20230825,165700,408826770,4790,4790,4790,4790,0
|
|
20230825,165600,408826770,4790,4790,4790,4790,0
|
|
20230825,165500,408826770,4790,4790,4790,4790,0
|
|
20230825,165400,408826770,4790,4790,4790,4790,0
|
|
20230825,165300,408826770,4790,4790,4790,4790,0
|
|
20230825,165200,408826770,4790,4790,4790,4790,0
|
|
20230825,165100,408826770,4790,4790,4790,4790,0
|
|
20230825,165000,408826770,4790,4790,4790,4790,0
|
|
20230825,164900,408826770,4790,4790,4790,4790,0
|
|
20230825,164800,408826770,4790,4790,4790,4790,0
|
|
20230825,164700,408826770,4790,4790,4790,4790,0
|
|
20230825,164600,408826770,4790,4790,4790,4790,0
|
|
20230825,164500,408826770,4790,4790,4790,4790,0
|
|
20230825,164400,408826770,4790,4790,4790,4790,0
|
|
20230825,164300,408826770,4790,4790,4790,4790,0
|
|
20230825,164200,408826770,4790,4790,4790,4790,0
|
|
20230825,164100,408826770,4790,4790,4790,4790,0
|
|
20230825,164000,408826770,4790,4790,4790,4790,0
|
|
20230825,163900,408826770,4790,4790,4790,4790,0
|
|
20230825,163800,408826770,4790,4790,4790,4790,0
|
|
20230825,163700,408826770,4790,4790,4790,4790,0
|
|
20230825,163600,408826770,4790,4790,4790,4790,0
|
|
20230825,163500,408826770,4790,4790,4790,4790,0
|
|
20230825,163400,408826770,4790,4790,4790,4790,0
|
|
20230825,163300,408826770,4790,4790,4790,4790,0
|
|
20230825,163200,408826770,4790,4790,4790,4790,0
|
|
20230825,163100,408826770,4790,4790,4790,4790,0
|
|
20230825,163000,408826770,4790,4790,4790,4790,11751
|
|
20230825,162900,408826770,4790,4790,4790,4790,0
|
|
20230825,162800,408826770,4790,4790,4790,4790,0
|
|
20230825,162700,408826770,4790,4790,4790,4790,0
|
|
20230825,162600,408826770,4790,4790,4790,4790,0
|
|
20230825,162500,408826770,4790,4790,4790,4790,0
|
|
20230825,162400,408826770,4790,4790,4790,4790,0
|
|
20230825,162300,408826770,4790,4790,4790,4790,0
|
|
20230825,162200,408826770,4790,4790,4790,4790,0
|
|
20230825,162100,408826770,4790,4790,4790,4790,0
|
|
20230825,162000,408826770,4790,4790,4790,4790,0
|
|
20230825,161900,408826770,4790,4790,4790,4790,0
|
|
20230825,161800,408826770,4790,4790,4790,4790,0
|
|
20230825,161700,408826770,4790,4790,4790,4790,0
|
|
20230825,161600,408826770,4790,4790,4790,4790,0
|
|
20230825,161500,408826770,4790,4790,4790,4790,0
|
|
20230825,161400,408826770,4790,4790,4790,4790,0
|
|
20230825,161300,408826770,4790,4790,4790,4790,0
|
|
20230825,161200,408826770,4790,4790,4790,4790,0
|
|
20230825,161100,408826770,4790,4790,4790,4790,0
|
|
20230825,161000,408826770,4790,4790,4790,4790,0
|
|
20230825,160900,408826770,4790,4790,4790,4790,0
|
|
20230825,160800,408826770,4790,4790,4790,4790,0
|
|
20230825,160700,408826770,4790,4790,4790,4790,0
|
|
20230825,160600,408826770,4790,4790,4790,4790,0
|
|
20230825,160500,408826770,4790,4790,4790,4790,0
|
|
20230825,160400,408826770,4790,4790,4790,4790,0
|
|
20230825,160300,408826770,4790,4790,4790,4790,0
|
|
20230825,160200,408826770,4790,4790,4790,4790,0
|
|
20230825,160100,408826770,4790,4790,4790,4790,0
|
|
20230825,160000,408826770,4790,4790,4790,4790,11751
|
|
20230825,155900,408826770,4790,4790,4790,4790,0
|
|
20230825,155800,408826770,4790,4790,4790,4790,0
|
|
20230825,155700,408826770,4790,4790,4790,4790,0
|
|
20230825,155600,408826770,4790,4790,4790,4790,0
|
|
20230825,155500,408826770,4790,4790,4790,4790,0
|
|
20230825,155400,408826770,4790,4790,4790,4790,0
|
|
20230825,155300,408826770,4790,4790,4790,4790,0
|
|
20230825,155200,408826770,4790,4790,4790,4790,0
|
|
20230825,155100,408826770,4790,4790,4790,4790,0
|
|
20230825,155000,408826770,4790,4790,4790,4790,0
|
|
20230825,154900,408826770,4790,4790,4790,4790,0
|
|
20230825,154800,408826770,4790,4790,4790,4790,0
|
|
20230825,154700,408826770,4790,4790,4790,4790,0
|
|
20230825,154600,408826770,4790,4790,4790,4790,0
|
|
20230825,154500,408826770,4790,4790,4790,4790,0
|
|
20230825,154400,408826770,4790,4790,4790,4790,0
|
|
20230825,154300,408826770,4790,4790,4790,4790,0
|
|
20230825,154200,408826770,4790,4790,4790,4790,0
|
|
20230825,154100,408826770,4790,4790,4790,4790,0
|
|
20230825,154000,408826770,4790,4790,4790,4790,0
|
|
20230825,153900,408826770,4790,4790,4790,4790,0
|
|
20230825,153800,408826770,4790,4790,4790,4790,0
|
|
20230825,153700,408826770,4790,4790,4790,4790,0
|
|
20230825,153600,408826770,4790,4790,4790,4790,0
|
|
20230825,153500,408826770,4790,4790,4790,4790,0
|
|
20230825,153400,408826770,4790,4790,4790,4790,0
|
|
20230825,153300,408826770,4790,4790,4790,4790,0
|
|
20230825,153200,408826770,4790,4790,4790,4790,0
|
|
20230825,153100,408826770,4790,4790,4790,4790,0
|
|
20230825,153000,408826770,4790,4790,4790,4790,23502
|
|
20230825,152900,352539480,4815,4815,4815,4815,0
|
|
20230825,152800,352539480,4815,4815,4815,4815,0
|
|
20230825,152700,352539480,4815,4815,4815,4815,0
|
|
20230825,152600,352539480,4815,4815,4815,4815,0
|
|
20230825,152500,352539480,4815,4815,4815,4815,0
|
|
20230825,152400,352539480,4815,4815,4815,4815,0
|
|
20230825,152300,352539480,4815,4815,4815,4815,0
|
|
20230825,152200,352539480,4815,4815,4815,4815,0
|
|
20230825,152100,352539480,4815,4815,4815,4815,0
|
|
20230825,152000,352539480,4815,4815,4815,4815,0
|
|
20230825,151900,352539480,4815,4845,4850,4815,5019
|
|
20230825,151800,328352280,4845,4845,4845,4845,9
|
|
20230825,151700,328308675,4845,4850,4850,4845,76
|
|
20230825,151600,327940120,4850,4835,4850,4835,2536
|
|
20230825,151500,315650330,4835,4835,4835,4835,329
|
|
20230825,151400,314059615,4835,4835,4835,4835,1
|
|
20230825,151300,314054780,4830,4830,4830,4830,0
|
|
20230825,151200,314054780,4830,4830,4830,4830,215
|
|
20230825,151100,313016330,4830,4830,4830,4830,55
|
|
20230825,151000,312750680,4830,4830,4830,4830,0
|
|
20230825,150900,312750680,4830,4830,4830,4830,0
|
|
20230825,150800,312750680,4830,4830,4830,4830,0
|
|
20230825,150700,312750680,4830,4830,4830,4830,0
|
|
20230825,150600,312750680,4830,4830,4830,4830,19
|
|
20230825,150500,312658910,4830,4830,4830,4830,0
|
|
20230825,150400,312658910,4830,4830,4830,4830,0
|
|
20230825,150300,312658910,4830,4830,4830,4830,0
|
|
20230825,150200,312658910,4830,4830,4830,4830,1
|
|
20230825,150100,312654080,4820,4820,4820,4820,1
|
|
20230825,150000,312649260,4830,4830,4830,4830,117
|
|
20230825,145900,312084150,4830,4830,4830,4830,242
|
|
20230825,145800,310915290,4830,4830,4830,4830,6
|
|
20230825,145700,310886310,4830,4830,4830,4830,0
|
|
20230825,145600,310886310,4830,4830,4830,4830,0
|
|
20230825,145500,310886310,4830,4830,4830,4830,300
|
|
20230825,145400,309437310,4830,4830,4830,4830,0
|
|
20230825,145300,309437310,4830,4830,4830,4830,4
|
|
20230825,145200,309417990,4830,4830,4830,4830,0
|
|
20230825,145100,309417990,4830,4830,4830,4830,51
|
|
20230825,145000,309171660,4830,4830,4830,4830,249
|
|
20230825,144900,307968990,4830,4830,4830,4830,0
|
|
20230825,144800,307968990,4830,4830,4830,4830,300
|
|
20230825,144700,306519990,4830,4830,4830,4830,0
|
|
20230825,144600,306519990,4830,4830,4830,4830,0
|
|
20230825,144500,306519990,4830,4830,4830,4830,0
|
|
20230825,144400,306519990,4830,4830,4830,4830,0
|
|
20230825,144300,306519990,4830,4825,4830,4825,637
|
|
20230825,144200,303443465,4825,4825,4825,4825,186
|
|
20230825,144100,302546015,4825,4825,4825,4825,0
|
|
20230825,144000,302546015,4825,4825,4825,4825,0
|
|
20230825,143900,302546015,4825,4825,4825,4825,146
|
|
20230825,143800,301841565,4825,4825,4825,4825,19
|
|
20230825,143700,301749890,4825,4825,4825,4825,0
|
|
20230825,143600,301749890,4825,4825,4825,4825,350
|
|
20230825,143500,300061140,4825,4825,4825,4825,250
|
|
20230825,143400,298854890,4805,4825,4825,4805,17
|
|
20230825,143300,298773020,4825,4825,4825,4825,250
|
|
20230825,143200,297566770,4825,4825,4825,4825,0
|
|
20230825,143100,297566770,4825,4820,4830,4820,163
|
|
20230825,143000,296780340,4820,4820,4820,4820,1
|
|
20230825,142900,296775520,4820,4820,4820,4820,50
|
|
20230825,142800,296534520,4820,4820,4820,4820,0
|
|
20230825,142700,296534520,4820,4820,4820,4820,0
|
|
20230825,142600,296534520,4820,4820,4820,4820,5
|
|
20230825,142500,296510420,4820,4820,4820,4820,0
|
|
20230825,142400,296510420,4820,4825,4825,4820,734
|
|
20230825,142300,292969540,4820,4820,4820,4820,285
|
|
20230825,142200,291595840,4825,4825,4825,4825,0
|
|
20230825,142100,291595840,4825,4825,4825,4825,0
|
|
20230825,142000,291595840,4825,4825,4825,4825,0
|
|
20230825,141900,291595840,4825,4825,4825,4825,0
|
|
20230825,141800,291595840,4825,4820,4825,4820,102
|
|
20230825,141700,291104190,4805,4810,4810,4805,18
|
|
20230825,141600,291017640,4820,4820,4820,4820,0
|
|
20230825,141500,291017640,4820,4820,4820,4820,0
|
|
20230825,141400,291017640,4820,4820,4820,4820,300
|
|
20230825,141300,289571640,4820,4820,4820,4820,0
|
|
20230825,141200,289571640,4820,4820,4820,4820,0
|
|
20230825,141100,289571640,4820,4820,4820,4820,300
|
|
20230825,141000,288125640,4800,4800,4800,4800,0
|
|
20230825,140900,288125640,4800,4800,4800,4800,5
|
|
20230825,140800,288101640,4795,4795,4795,4795,0
|
|
20230825,140700,288101640,4795,4795,4795,4795,10
|
|
20230825,140600,288053690,4800,4810,4810,4800,11
|
|
20230825,140500,288000850,4820,4820,4820,4820,600
|
|
20230825,140400,285108850,4820,4820,4820,4820,0
|
|
20230825,140300,285108850,4820,4820,4820,4820,0
|
|
20230825,140200,285108850,4820,4820,4820,4820,0
|
|
20230825,140100,285108850,4820,4820,4820,4820,0
|
|
20230825,140000,285108850,4820,4820,4820,4820,0
|
|
20230825,135900,285108850,4820,4820,4820,4820,0
|
|
20230825,135800,285108850,4820,4820,4820,4820,0
|
|
20230825,135700,285108850,4820,4820,4820,4820,300
|
|
20230825,135600,283662850,4820,4820,4820,4820,305
|
|
20230825,135500,282192750,4820,4820,4820,4820,0
|
|
20230825,135400,282192750,4820,4820,4820,4820,6
|
|
20230825,135300,282163830,4820,4820,4820,4820,0
|
|
20230825,135200,282163830,4820,4820,4820,4820,0
|
|
20230825,135100,282163830,4820,4820,4820,4820,0
|
|
20230825,135000,282163830,4820,4820,4820,4820,0
|
|
20230825,134900,282163830,4820,4820,4820,4820,0
|
|
20230825,134800,282163830,4820,4820,4820,4820,0
|
|
20230825,134700,282163830,4820,4820,4820,4820,2
|
|
20230825,134600,282154190,4825,4825,4825,4825,0
|
|
20230825,134500,282154190,4825,4825,4825,4825,0
|
|
20230825,134400,282154190,4825,4810,4825,4810,5
|
|
20230825,134300,282130100,4800,4800,4800,4800,296
|
|
20230825,134200,280709300,4800,4800,4800,4800,4
|
|
20230825,134100,280690100,4795,4795,4795,4795,0
|
|
20230825,134000,280690100,4795,4795,4795,4795,3
|
|
20230825,133900,280675715,4795,4795,4795,4790,1991
|
|
20230825,133800,271128920,4795,4795,4795,4795,3987
|
|
20230825,133700,252011255,4795,4795,4795,4795,1000
|
|
20230825,133600,247216255,4795,4795,4795,4795,7029
|
|
20230825,133500,213512200,4795,4795,4795,4795,0
|
|
20230825,133400,213512200,4795,4795,4795,4795,500
|
|
20230825,133300,211114700,4795,4800,4800,4795,204
|
|
20230825,133200,210136500,4795,4795,4795,4795,700
|
|
20230825,133100,206780000,4795,4795,4795,4795,100
|
|
20230825,133000,206300500,4795,4795,4795,4795,563
|
|
20230825,132900,203600915,4795,4795,4800,4795,401
|
|
20230825,132800,201678115,4795,4795,4795,4795,400
|
|
20230825,132700,199760115,4795,4795,4795,4795,105
|
|
20230825,132600,199256640,4795,4795,4795,4795,35
|
|
20230825,132500,199088815,4795,4800,4800,4795,86
|
|
20230825,132400,198676065,4795,4795,4795,4795,200
|
|
20230825,132300,197717065,4800,4795,4800,4795,11
|
|
20230825,132200,197664315,4795,4795,4795,4795,0
|
|
20230825,132100,197664315,4795,4790,4795,4790,2010
|
|
20230825,132000,188036365,4795,4795,4795,4795,0
|
|
20230825,131900,188036365,4795,4795,4795,4795,0
|
|
20230825,131800,188036365,4795,4795,4795,4795,0
|
|
20230825,131700,188036365,4795,4795,4795,4795,170
|
|
20230825,131600,187221215,4800,4800,4800,4800,0
|
|
20230825,131500,187221215,4800,4795,4800,4790,83
|
|
20230825,131400,186823230,4795,4795,4795,4795,4
|
|
20230825,131300,186804050,4795,4795,4795,4795,0
|
|
20230825,131200,186804050,4795,4795,4795,4795,64
|
|
20230825,131100,186497170,4795,4795,4795,4795,0
|
|
20230825,131000,186497170,4795,4795,4795,4795,8
|
|
20230825,130900,186458810,4795,4800,4800,4795,60
|
|
20230825,130800,186170950,4795,4795,4795,4795,21
|
|
20230825,130700,186070255,4795,4795,4795,4795,52
|
|
20230825,130600,185820915,4795,4795,4795,4795,2
|
|
20230825,130500,185811325,4795,4790,4795,4790,52
|
|
20230825,130400,185561995,4795,4795,4795,4795,0
|
|
20230825,130300,185561995,4795,4795,4795,4795,0
|
|
20230825,130200,185561995,4795,4795,4795,4795,0
|
|
20230825,130100,185561995,4795,4790,4795,4790,215
|
|
20230825,130000,184531895,4790,4790,4790,4790,2000
|
|
20230825,125900,174951895,4790,4790,4790,4790,0
|
|
20230825,125800,174951895,4790,4790,4790,4790,0
|
|
20230825,125700,174951895,4790,4790,4790,4790,0
|
|
20230825,125600,174951895,4790,4790,4790,4790,0
|
|
20230825,125500,174951895,4790,4790,4790,4790,500
|
|
20230825,125400,172556895,4800,4800,4800,4800,5
|
|
20230825,125300,172532895,4800,4800,4800,4800,0
|
|
20230825,125200,172532895,4800,4800,4800,4800,0
|
|
20230825,125100,172532895,4800,4800,4800,4800,0
|
|
20230825,125000,172532895,4800,4800,4800,4800,0
|
|
20230825,124900,172532895,4800,4800,4800,4790,24
|
|
20230825,124800,172417705,4800,4800,4800,4800,0
|
|
20230825,124700,172417705,4800,4800,4800,4800,0
|
|
20230825,124600,172417705,4800,4800,4800,4800,0
|
|
20230825,124500,172417705,4800,4800,4800,4800,0
|
|
20230825,124400,172417705,4800,4800,4800,4800,0
|
|
20230825,124300,172417705,4800,4800,4800,4800,20
|
|
20230825,124200,172321705,4790,4790,4790,4790,0
|
|
20230825,124100,172321705,4790,4795,4795,4790,2000
|
|
20230825,124000,162741110,4790,4790,4790,4790,0
|
|
20230825,123900,162741110,4790,4790,4790,4790,0
|
|
20230825,123800,162741110,4790,4790,4790,4790,0
|
|
20230825,123700,162741110,4790,4790,4790,4790,0
|
|
20230825,123600,162741110,4790,4790,4790,4790,0
|
|
20230825,123500,162741110,4790,4790,4790,4790,0
|
|
20230825,123400,162741110,4790,4790,4790,4790,0
|
|
20230825,123300,162741110,4790,4790,4790,4790,0
|
|
20230825,123200,162741110,4790,4790,4790,4790,0
|
|
20230825,123100,162741110,4790,4790,4790,4790,0
|
|
20230825,123000,162741110,4790,4790,4790,4790,0
|
|
20230825,122900,162741110,4790,4790,4790,4790,0
|
|
20230825,122800,162741110,4790,4790,4790,4790,0
|
|
20230825,122700,162741110,4790,4790,4790,4790,0
|
|
20230825,122600,162741110,4790,4790,4790,4790,0
|
|
20230825,122500,162741110,4790,4790,4790,4790,0
|
|
20230825,122400,162741110,4790,4790,4790,4790,0
|
|
20230825,122300,162741110,4790,4790,4790,4790,27
|
|
20230825,122200,162611780,4790,4790,4790,4790,0
|
|
20230825,122100,162611780,4790,4800,4800,4790,2500
|
|
20230825,122000,150634010,4810,4810,4810,4810,0
|
|
20230825,121900,150634010,4810,4810,4810,4810,0
|
|
20230825,121800,150634010,4810,4810,4810,4810,0
|
|
20230825,121700,150634010,4810,4810,4810,4810,0
|
|
20230825,121600,150634010,4810,4810,4810,4810,0
|
|
20230825,121500,150634010,4810,4810,4810,4810,0
|
|
20230825,121400,150634010,4810,4810,4810,4810,0
|
|
20230825,121300,150634010,4810,4795,4810,4795,2
|
|
20230825,121200,150624405,4795,4810,4810,4795,706
|
|
20230825,121100,147239120,4795,4795,4795,4795,0
|
|
20230825,121000,147239120,4795,4795,4795,4795,0
|
|
20230825,120900,147239120,4795,4795,4795,4795,0
|
|
20230825,120800,147239120,4795,4795,4795,4795,0
|
|
20230825,120700,147239120,4795,4795,4795,4795,0
|
|
20230825,120600,147239120,4795,4795,4795,4795,0
|
|
20230825,120500,147239120,4795,4795,4795,4795,0
|
|
20230825,120400,147239120,4795,4795,4795,4795,0
|
|
20230825,120300,147239120,4795,4795,4795,4795,0
|
|
20230825,120200,147239120,4795,4795,4795,4795,4
|
|
20230825,120100,147219940,4790,4790,4790,4790,0
|
|
20230825,120000,147219940,4790,4790,4790,4790,2000
|
|
20230825,115900,137639940,4790,4790,4790,4790,0
|
|
20230825,115800,137639940,4790,4795,4795,4790,18
|
|
20230825,115700,137553670,4795,4800,4800,4795,285
|
|
20230825,115600,136186340,4800,4800,4800,4800,0
|
|
20230825,115500,136186340,4800,4800,4800,4800,1
|
|
20230825,115400,136181540,4805,4805,4805,4805,40
|
|
20230825,115300,135989340,4805,4805,4805,4805,1
|
|
20230825,115200,135984535,4800,4800,4800,4800,0
|
|
20230825,115100,135984535,4800,4800,4800,4800,0
|
|
20230825,115000,135984535,4800,4800,4800,4800,0
|
|
20230825,114900,135984535,4800,4800,4800,4800,4
|
|
20230825,114800,135965335,4800,4800,4800,4800,63
|
|
20230825,114700,135662935,4800,4800,4800,4800,4
|
|
20230825,114600,135643735,4800,4800,4800,4800,0
|
|
20230825,114500,135643735,4800,4800,4800,4800,9
|
|
20230825,114400,135600535,4790,4790,4790,4790,0
|
|
20230825,114300,135600535,4790,4790,4790,4790,0
|
|
20230825,114200,135600535,4790,4790,4790,4790,0
|
|
20230825,114100,135600535,4790,4795,4795,4790,2000
|
|
20230825,114000,126020445,4800,4800,4800,4800,0
|
|
20230825,113900,126020445,4800,4800,4800,4800,22
|
|
20230825,113800,125914845,4790,4790,4790,4790,1798
|
|
20230825,113700,117302425,4790,4790,4790,4790,0
|
|
20230825,113600,117302425,4790,4790,4790,4790,10
|
|
20230825,113500,117254525,4790,4790,4790,4790,0
|
|
20230825,113400,117254525,4790,4790,4790,4790,0
|
|
20230825,113300,117254525,4790,4790,4790,4790,0
|
|
20230825,113200,117254525,4790,4790,4790,4790,0
|
|
20230825,113100,117254525,4790,4790,4790,4790,1
|
|
20230825,113000,117249735,4785,4785,4785,4785,0
|
|
20230825,112900,117249735,4785,4785,4785,4785,0
|
|
20230825,112800,117249735,4785,4785,4785,4785,7
|
|
20230825,112700,117216240,4790,4790,4790,4790,0
|
|
20230825,112600,117216240,4790,4795,4795,4790,191
|
|
20230825,112500,116300980,4800,4800,4800,4800,0
|
|
20230825,112400,116300980,4800,4800,4800,4800,5
|
|
20230825,112300,116276980,4800,4800,4800,4800,0
|
|
20230825,112200,116276980,4800,4800,4800,4800,0
|
|
20230825,112100,116276980,4800,4800,4800,4800,0
|
|
20230825,112000,116276980,4800,4800,4800,4800,83
|
|
20230825,111900,115878580,4800,4800,4800,4800,5
|
|
20230825,111800,115854580,4800,4800,4800,4800,0
|
|
20230825,111700,115854580,4800,4800,4800,4800,2
|
|
20230825,111600,115844980,4785,4785,4785,4785,0
|
|
20230825,111500,115844980,4785,4785,4785,4785,0
|
|
20230825,111400,115844980,4785,4785,4785,4785,0
|
|
20230825,111300,115844980,4785,4785,4785,4785,500
|
|
20230825,111200,113452480,4785,4785,4785,4785,0
|
|
20230825,111100,113452480,4785,4785,4785,4785,0
|
|
20230825,111000,113452480,4785,4795,4795,4785,2000
|
|
20230825,110900,103881710,4800,4800,4800,4800,0
|
|
20230825,110800,103881710,4800,4800,4800,4800,0
|
|
20230825,110700,103881710,4800,4800,4800,4800,21
|
|
20230825,110600,103780910,4800,4800,4800,4800,0
|
|
20230825,110500,103780910,4800,4800,4800,4800,72
|
|
20230825,110400,103435310,4800,4800,4800,4800,0
|
|
20230825,110300,103435310,4800,4800,4800,4800,0
|
|
20230825,110200,103435310,4800,4800,4800,4800,0
|
|
20230825,110100,103435310,4800,4800,4800,4800,0
|
|
20230825,110000,103435310,4800,4800,4800,4800,11
|
|
20230825,105900,103382510,4795,4790,4795,4790,61
|
|
20230825,105800,103090125,4790,4790,4790,4790,0
|
|
20230825,105700,103090125,4790,4790,4790,4790,0
|
|
20230825,105600,103090125,4790,4790,4790,4790,0
|
|
20230825,105500,103090125,4790,4790,4790,4790,1
|
|
20230825,105400,103085335,4790,4790,4790,4790,0
|
|
20230825,105300,103085335,4790,4790,4790,4790,0
|
|
20230825,105200,103085335,4790,4795,4795,4790,3
|
|
20230825,105100,103070955,4795,4795,4795,4795,0
|
|
20230825,105000,103070955,4795,4795,4795,4795,0
|
|
20230825,104900,103070955,4795,4795,4795,4795,10
|
|
20230825,104800,103023005,4780,4780,4780,4780,0
|
|
20230825,104700,103023005,4780,4780,4780,4780,100
|
|
20230825,104600,102545005,4780,4780,4780,4780,0
|
|
20230825,104500,102545005,4780,4780,4780,4780,0
|
|
20230825,104400,102545005,4780,4780,4780,4780,0
|
|
20230825,104300,102545005,4780,4780,4780,4780,0
|
|
20230825,104200,102545005,4780,4790,4790,4780,2000
|
|
20230825,104100,92983375,4790,4790,4790,4790,21
|
|
20230825,104000,92882785,4780,4780,4780,4780,0
|
|
20230825,103900,92882785,4780,4780,4780,4780,0
|
|
20230825,103800,92882785,4780,4780,4780,4780,0
|
|
20230825,103700,92882785,4780,4790,4790,4780,4200
|
|
20230825,103600,72787065,4805,4805,4805,4805,0
|
|
20230825,103500,72787065,4805,4805,4805,4805,1
|
|
20230825,103400,72782260,4790,4790,4790,4790,1
|
|
20230825,103300,72777470,4790,4790,4790,4790,0
|
|
20230825,103200,72777470,4790,4790,4790,4790,0
|
|
20230825,103100,72777470,4790,4790,4790,4790,0
|
|
20230825,103000,72777470,4790,4790,4790,4790,0
|
|
20230825,102900,72777470,4790,4795,4795,4790,1917
|
|
20230825,102800,63593115,4800,4800,4800,4800,0
|
|
20230825,102700,63593115,4800,4800,4800,4800,0
|
|
20230825,102600,63593115,4800,4800,4800,4800,0
|
|
20230825,102500,63593115,4800,4800,4800,4800,0
|
|
20230825,102400,63593115,4800,4800,4800,4800,83
|
|
20230825,102300,63194715,4810,4810,4810,4810,0
|
|
20230825,102200,63194715,4810,4810,4810,4810,0
|
|
20230825,102100,63194715,4810,4810,4810,4810,0
|
|
20230825,102000,63194715,4810,4810,4810,4810,0
|
|
20230825,101900,63194715,4810,4810,4810,4810,2
|
|
20230825,101800,63185095,4810,4810,4810,4810,69
|
|
20230825,101700,62853205,4810,4810,4810,4810,0
|
|
20230825,101600,62853205,4810,4810,4810,4810,51
|
|
20230825,101500,62607895,4815,4815,4815,4815,0
|
|
20230825,101400,62607895,4815,4815,4815,4815,0
|
|
20230825,101300,62607895,4815,4815,4815,4815,0
|
|
20230825,101200,62607895,4815,4810,4815,4810,5
|
|
20230825,101100,62583830,4805,4805,4805,4805,0
|
|
20230825,101000,62583830,4805,4805,4805,4805,0
|
|
20230825,100900,62583830,4805,4805,4805,4805,2
|
|
20230825,100800,62574220,4790,4790,4790,4790,0
|
|
20230825,100700,62574220,4790,4790,4790,4790,0
|
|
20230825,100600,62574220,4790,4790,4790,4790,0
|
|
20230825,100500,62574220,4790,4790,4790,4790,0
|
|
20230825,100400,62574220,4790,4790,4790,4790,0
|
|
20230825,100300,62574220,4790,4790,4790,4790,0
|
|
20230825,100200,62574220,4790,4785,4825,4785,1559
|
|
20230825,100100,55111345,4790,4800,4800,4790,2105
|
|
20230825,100000,45025050,4800,4810,4810,4800,370
|
|
20230825,095900,43247510,4810,4810,4810,4810,55
|
|
20230825,095800,42982960,4810,4810,4810,4810,1
|
|
20230825,095700,42978150,4805,4805,4805,4805,0
|
|
20230825,095600,42978150,4805,4805,4805,4805,0
|
|
20230825,095500,42978150,4805,4805,4805,4805,70
|
|
20230825,095400,42641800,4805,4805,4805,4805,10
|
|
20230825,095300,42593750,4805,4805,4805,4805,5
|
|
20230825,095200,42569725,4805,4805,4805,4805,14
|
|
20230825,095100,42502455,4805,4805,4805,4805,0
|
|
20230825,095000,42502455,4805,4805,4805,4805,11
|
|
20230825,094900,42449600,4800,4800,4800,4800,0
|
|
20230825,094800,42449600,4800,4800,4800,4800,0
|
|
20230825,094700,42449600,4800,4800,4800,4800,0
|
|
20230825,094600,42449600,4800,4800,4800,4800,0
|
|
20230825,094500,42449600,4800,4800,4800,4800,0
|
|
20230825,094400,42449600,4800,4805,4805,4795,2300
|
|
20230825,094300,31410060,4820,4820,4820,4820,0
|
|
20230825,094200,31410060,4820,4820,4820,4820,0
|
|
20230825,094100,31410060,4820,4820,4820,4820,0
|
|
20230825,094000,31410060,4820,4820,4820,4820,98
|
|
20230825,093900,30937700,4820,4820,4820,4820,0
|
|
20230825,093800,30937700,4820,4830,4830,4820,4
|
|
20230825,093700,30918390,4825,4825,4825,4825,0
|
|
20230825,093600,30918390,4825,4820,4825,4820,46
|
|
20230825,093500,30696655,4820,4820,4820,4820,1
|
|
20230825,093400,30691835,4820,4820,4820,4820,8
|
|
20230825,093300,30653275,4820,4820,4820,4820,1
|
|
20230825,093200,30648455,4820,4820,4820,4820,0
|
|
20230825,093100,30648455,4820,4820,4820,4820,1
|
|
20230825,093000,30643635,4820,4820,4820,4820,10
|
|
20230825,092900,30595435,4800,4800,4800,4800,6
|
|
20230825,092800,30566635,4800,4800,4800,4800,0
|
|
20230825,092700,30566635,4800,4800,4800,4800,461
|
|
20230825,092600,28353835,4800,4800,4800,4795,1243
|
|
20230825,092500,22390115,4800,4800,4800,4800,88
|
|
20230825,092400,21967715,4800,4800,4800,4800,30
|
|
20230825,092300,21823715,4800,4800,4800,4800,1
|
|
20230825,092200,21818915,4800,4800,4800,4800,0
|
|
20230825,092100,21818915,4800,4810,4810,4800,713
|
|
20230825,092000,18395925,4820,4815,4820,4815,2
|
|
20230825,091900,18386290,4810,4810,4810,4810,1
|
|
20230825,091800,18381480,4815,4815,4815,4815,103
|
|
20230825,091700,17885535,4815,4815,4815,4815,9
|
|
20230825,091600,17842200,4815,4815,4815,4815,1
|
|
20230825,091500,17837385,4820,4820,4820,4820,21
|
|
20230825,091400,17736165,4825,4825,4825,4825,10
|
|
20230825,091300,17687915,4830,4830,4830,4830,3
|
|
20230825,091200,17673425,4835,4835,4835,4835,0
|
|
20230825,091100,17673425,4835,4835,4835,4835,0
|
|
20230825,091000,17673425,4835,4835,4840,4835,8
|
|
20230825,090900,17634740,4830,4830,4830,4830,2
|
|
20230825,090800,17625080,4830,4815,4830,4815,8
|
|
20230825,090700,17586500,4820,4820,4820,4820,629
|
|
20230825,090600,14554720,4800,4825,4825,4800,2000
|
|
20230825,090500,4946700,4830,4830,4830,4830,800
|
|
20230825,090400,1082700,4830,4830,4830,4830,0
|
|
20230825,090300,1082700,4830,4830,4830,4830,0
|
|
20230825,090200,1082700,4830,4830,4830,4830,0
|
|
20230825,090100,1082700,4830,4830,4830,4830,167
|
|
20230825,090000,276090,4835,4845,4845,4835,57
|