658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195500,115333105,3055,3055,3055,3055,707
|
|
20230825,195400,115333105,3055,3055,3055,3055,0
|
|
20230825,195300,115333105,3055,3055,3055,3055,0
|
|
20230825,195200,115333105,3055,3055,3055,3055,0
|
|
20230825,195100,115333105,3055,3055,3055,3055,0
|
|
20230825,195000,115333105,3055,3055,3055,3055,0
|
|
20230825,194900,115333105,3055,3055,3055,3055,0
|
|
20230825,194800,115333105,3055,3055,3055,3055,0
|
|
20230825,194700,115333105,3055,3055,3055,3055,0
|
|
20230825,194600,115333105,3055,3055,3055,3055,0
|
|
20230825,194500,115333105,3055,3055,3055,3055,0
|
|
20230825,194400,115333105,3055,3055,3055,3055,0
|
|
20230825,194300,115333105,3055,3055,3055,3055,0
|
|
20230825,194200,115333105,3055,3055,3055,3055,0
|
|
20230825,194100,115333105,3055,3055,3055,3055,0
|
|
20230825,194000,115333105,3055,3055,3055,3055,0
|
|
20230825,193900,115333105,3055,3055,3055,3055,0
|
|
20230825,193800,115333105,3055,3055,3055,3055,0
|
|
20230825,193700,115333105,3055,3055,3055,3055,0
|
|
20230825,193600,115333105,3055,3055,3055,3055,0
|
|
20230825,193500,115333105,3055,3055,3055,3055,0
|
|
20230825,193400,115333105,3055,3055,3055,3055,0
|
|
20230825,193300,115333105,3055,3055,3055,3055,0
|
|
20230825,193200,115333105,3055,3055,3055,3055,0
|
|
20230825,193100,115333105,3055,3055,3055,3055,0
|
|
20230825,193000,115333105,3055,3055,3055,3055,0
|
|
20230825,192900,115333105,3055,3055,3055,3055,0
|
|
20230825,192800,115333105,3055,3055,3055,3055,0
|
|
20230825,192700,115333105,3055,3055,3055,3055,0
|
|
20230825,192600,115333105,3055,3055,3055,3055,0
|
|
20230825,192500,115333105,3055,3055,3055,3055,707
|
|
20230825,192400,115333105,3055,3055,3055,3055,0
|
|
20230825,192300,115333105,3055,3055,3055,3055,0
|
|
20230825,192200,115333105,3055,3055,3055,3055,0
|
|
20230825,192100,115333105,3055,3055,3055,3055,0
|
|
20230825,192000,115333105,3055,3055,3055,3055,0
|
|
20230825,191900,115333105,3055,3055,3055,3055,0
|
|
20230825,191800,115333105,3055,3055,3055,3055,0
|
|
20230825,191700,115333105,3055,3055,3055,3055,0
|
|
20230825,191600,115333105,3055,3055,3055,3055,0
|
|
20230825,191500,115333105,3055,3055,3055,3055,0
|
|
20230825,191400,115333105,3055,3055,3055,3055,0
|
|
20230825,191300,115333105,3055,3055,3055,3055,0
|
|
20230825,191200,115333105,3055,3055,3055,3055,0
|
|
20230825,191100,115333105,3055,3055,3055,3055,0
|
|
20230825,191000,115333105,3055,3055,3055,3055,0
|
|
20230825,190900,115333105,3055,3055,3055,3055,0
|
|
20230825,190800,115333105,3055,3055,3055,3055,0
|
|
20230825,190700,115333105,3055,3055,3055,3055,0
|
|
20230825,190600,115333105,3055,3055,3055,3055,0
|
|
20230825,190500,115333105,3055,3055,3055,3055,0
|
|
20230825,190400,115333105,3055,3055,3055,3055,0
|
|
20230825,190300,115333105,3055,3055,3055,3055,0
|
|
20230825,190200,115333105,3055,3055,3055,3055,0
|
|
20230825,190100,115333105,3055,3055,3055,3055,0
|
|
20230825,190000,115333105,3055,3055,3055,3055,0
|
|
20230825,185900,115333105,3055,3055,3055,3055,0
|
|
20230825,185800,115333105,3055,3055,3055,3055,0
|
|
20230825,185700,115333105,3055,3055,3055,3055,0
|
|
20230825,185600,115333105,3055,3055,3055,3055,0
|
|
20230825,185500,115333105,3055,3055,3055,3055,707
|
|
20230825,185400,115333105,3055,3055,3055,3055,0
|
|
20230825,185300,115333105,3055,3055,3055,3055,0
|
|
20230825,185200,115333105,3055,3055,3055,3055,0
|
|
20230825,185100,115333105,3055,3055,3055,3055,0
|
|
20230825,185000,115333105,3055,3055,3055,3055,0
|
|
20230825,184900,115333105,3055,3055,3055,3055,0
|
|
20230825,184800,115333105,3055,3055,3055,3055,0
|
|
20230825,184700,115333105,3055,3055,3055,3055,0
|
|
20230825,184600,115333105,3055,3055,3055,3055,0
|
|
20230825,184500,115333105,3055,3055,3055,3055,0
|
|
20230825,184400,115333105,3055,3055,3055,3055,0
|
|
20230825,184300,115333105,3055,3055,3055,3055,0
|
|
20230825,184200,115333105,3055,3055,3055,3055,0
|
|
20230825,184100,115333105,3055,3055,3055,3055,0
|
|
20230825,184000,115333105,3055,3055,3055,3055,0
|
|
20230825,183900,115333105,3055,3055,3055,3055,0
|
|
20230825,183800,115333105,3055,3055,3055,3055,0
|
|
20230825,183700,115333105,3055,3055,3055,3055,0
|
|
20230825,183600,115333105,3055,3055,3055,3055,0
|
|
20230825,183500,115333105,3055,3055,3055,3055,0
|
|
20230825,183400,115333105,3055,3055,3055,3055,0
|
|
20230825,183300,115333105,3055,3055,3055,3055,0
|
|
20230825,183200,115333105,3055,3055,3055,3055,0
|
|
20230825,183100,115333105,3055,3055,3055,3055,0
|
|
20230825,183000,115333105,3055,3055,3055,3055,0
|
|
20230825,182900,115333105,3055,3055,3055,3055,0
|
|
20230825,182800,115333105,3055,3055,3055,3055,0
|
|
20230825,182700,115333105,3055,3055,3055,3055,0
|
|
20230825,182600,115333105,3055,3055,3055,3055,0
|
|
20230825,182500,115333105,3055,3055,3055,3055,707
|
|
20230825,182400,115333105,3055,3055,3055,3055,0
|
|
20230825,182300,115333105,3055,3055,3055,3055,0
|
|
20230825,182200,115333105,3055,3055,3055,3055,0
|
|
20230825,182100,115333105,3055,3055,3055,3055,0
|
|
20230825,182000,115333105,3055,3055,3055,3055,0
|
|
20230825,181900,115333105,3055,3055,3055,3055,0
|
|
20230825,181800,115333105,3055,3055,3055,3055,0
|
|
20230825,181700,115333105,3055,3055,3055,3055,0
|
|
20230825,181600,115333105,3055,3055,3055,3055,0
|
|
20230825,181500,115333105,3055,3055,3055,3055,0
|
|
20230825,181400,115333105,3055,3055,3055,3055,0
|
|
20230825,181300,115333105,3055,3055,3055,3055,0
|
|
20230825,181200,115333105,3055,3055,3055,3055,0
|
|
20230825,181100,115333105,3055,3055,3055,3055,0
|
|
20230825,181000,115333105,3055,3055,3055,3055,0
|
|
20230825,180900,115333105,3055,3055,3055,3055,0
|
|
20230825,180800,115333105,3055,3055,3055,3055,0
|
|
20230825,180700,115333105,3055,3055,3055,3055,0
|
|
20230825,180600,115333105,3055,3055,3055,3055,0
|
|
20230825,180500,115333105,3055,3055,3055,3055,0
|
|
20230825,180400,115333105,3055,3055,3055,3055,0
|
|
20230825,180300,115333105,3055,3055,3055,3055,0
|
|
20230825,180200,115333105,3055,3055,3055,3055,0
|
|
20230825,180100,115333105,3055,3055,3055,3055,0
|
|
20230825,180000,115333105,3055,3055,3055,3055,0
|
|
20230825,175900,115333105,3055,3055,3055,3055,0
|
|
20230825,175800,115333105,3055,3055,3055,3055,0
|
|
20230825,175700,115333105,3055,3055,3055,3055,0
|
|
20230825,175600,115333105,3055,3055,3055,3055,0
|
|
20230825,175500,115333105,3055,3055,3055,3055,707
|
|
20230825,175400,115333105,3055,3055,3055,3055,0
|
|
20230825,175300,115333105,3055,3055,3055,3055,0
|
|
20230825,175200,115333105,3055,3055,3055,3055,0
|
|
20230825,175100,115333105,3055,3055,3055,3055,0
|
|
20230825,175000,115333105,3055,3055,3055,3055,0
|
|
20230825,174900,115333105,3055,3055,3055,3055,0
|
|
20230825,174800,115333105,3055,3055,3055,3055,0
|
|
20230825,174700,115333105,3055,3055,3055,3055,0
|
|
20230825,174600,115333105,3055,3055,3055,3055,0
|
|
20230825,174500,115333105,3055,3055,3055,3055,0
|
|
20230825,174400,115333105,3055,3055,3055,3055,0
|
|
20230825,174300,115333105,3055,3055,3055,3055,0
|
|
20230825,174200,115333105,3055,3055,3055,3055,0
|
|
20230825,174100,115333105,3055,3055,3055,3055,0
|
|
20230825,174000,115333105,3055,3055,3055,3055,0
|
|
20230825,173900,115333105,3055,3055,3055,3055,0
|
|
20230825,173800,115333105,3055,3055,3055,3055,0
|
|
20230825,173700,115333105,3055,3055,3055,3055,0
|
|
20230825,173600,115333105,3055,3055,3055,3055,0
|
|
20230825,173500,115333105,3055,3055,3055,3055,0
|
|
20230825,173400,115333105,3055,3055,3055,3055,0
|
|
20230825,173300,115333105,3055,3055,3055,3055,0
|
|
20230825,173200,115333105,3055,3055,3055,3055,0
|
|
20230825,173100,115333105,3055,3055,3055,3055,0
|
|
20230825,173000,115333105,3055,3055,3055,3055,0
|
|
20230825,172900,115333105,3055,3055,3055,3055,0
|
|
20230825,172800,115333105,3055,3055,3055,3055,0
|
|
20230825,172700,115333105,3055,3055,3055,3055,0
|
|
20230825,172600,115333105,3055,3055,3055,3055,0
|
|
20230825,172500,115333105,3055,3055,3055,3055,707
|
|
20230825,172400,115333105,3055,3055,3055,3055,0
|
|
20230825,172300,115333105,3055,3055,3055,3055,0
|
|
20230825,172200,115333105,3055,3055,3055,3055,0
|
|
20230825,172100,115333105,3055,3055,3055,3055,0
|
|
20230825,172000,115333105,3055,3055,3055,3055,0
|
|
20230825,171900,115333105,3055,3055,3055,3055,0
|
|
20230825,171800,115333105,3055,3055,3055,3055,0
|
|
20230825,171700,115333105,3055,3055,3055,3055,0
|
|
20230825,171600,115333105,3055,3055,3055,3055,0
|
|
20230825,171500,115333105,3055,3055,3055,3055,0
|
|
20230825,171400,115333105,3055,3055,3055,3055,0
|
|
20230825,171300,115333105,3055,3055,3055,3055,0
|
|
20230825,171200,115333105,3055,3055,3055,3055,0
|
|
20230825,171100,115333105,3055,3055,3055,3055,0
|
|
20230825,171000,115333105,3055,3055,3055,3055,0
|
|
20230825,170900,115333105,3055,3055,3055,3055,0
|
|
20230825,170800,115333105,3055,3055,3055,3055,0
|
|
20230825,170700,115333105,3055,3055,3055,3055,0
|
|
20230825,170600,115333105,3055,3055,3055,3055,0
|
|
20230825,170500,115333105,3055,3055,3055,3055,0
|
|
20230825,170400,115333105,3055,3055,3055,3055,0
|
|
20230825,170300,115333105,3055,3055,3055,3055,0
|
|
20230825,170200,115333105,3055,3055,3055,3055,0
|
|
20230825,170100,115333105,3055,3055,3055,3055,0
|
|
20230825,170000,115333105,3055,3055,3055,3055,0
|
|
20230825,165900,115333105,3055,3055,3055,3055,0
|
|
20230825,165800,115333105,3055,3055,3055,3055,0
|
|
20230825,165700,115333105,3055,3055,3055,3055,0
|
|
20230825,165600,115333105,3055,3055,3055,3055,0
|
|
20230825,165500,115333105,3055,3055,3055,3055,707
|
|
20230825,165400,115333105,3055,3055,3055,3055,0
|
|
20230825,165300,115333105,3055,3055,3055,3055,0
|
|
20230825,165200,115333105,3055,3055,3055,3055,0
|
|
20230825,165100,115333105,3055,3055,3055,3055,0
|
|
20230825,165000,115333105,3055,3055,3055,3055,0
|
|
20230825,164900,115333105,3055,3055,3055,3055,0
|
|
20230825,164800,115333105,3055,3055,3055,3055,0
|
|
20230825,164700,115333105,3055,3055,3055,3055,0
|
|
20230825,164600,115333105,3055,3055,3055,3055,0
|
|
20230825,164500,115333105,3055,3055,3055,3055,0
|
|
20230825,164400,115333105,3055,3055,3055,3055,0
|
|
20230825,164300,115333105,3055,3055,3055,3055,0
|
|
20230825,164200,115333105,3055,3055,3055,3055,0
|
|
20230825,164100,115333105,3055,3055,3055,3055,0
|
|
20230825,164000,115333105,3055,3055,3055,3055,0
|
|
20230825,163900,115333105,3055,3055,3055,3055,0
|
|
20230825,163800,115333105,3055,3055,3055,3055,0
|
|
20230825,163700,115333105,3055,3055,3055,3055,0
|
|
20230825,163600,115333105,3055,3055,3055,3055,0
|
|
20230825,163500,115333105,3055,3055,3055,3055,0
|
|
20230825,163400,115333105,3055,3055,3055,3055,0
|
|
20230825,163300,115333105,3055,3055,3055,3055,0
|
|
20230825,163200,115333105,3055,3055,3055,3055,0
|
|
20230825,163100,115333105,3055,3055,3055,3055,0
|
|
20230825,163000,115333105,3055,3055,3055,3055,0
|
|
20230825,162900,115333105,3055,3055,3055,3055,0
|
|
20230825,162800,115333105,3055,3055,3055,3055,0
|
|
20230825,162700,115333105,3055,3055,3055,3055,0
|
|
20230825,162600,115333105,3055,3055,3055,3055,0
|
|
20230825,162500,115333105,3055,3055,3055,3055,707
|
|
20230825,162400,115333105,3055,3055,3055,3055,0
|
|
20230825,162300,115333105,3055,3055,3055,3055,0
|
|
20230825,162200,115333105,3055,3055,3055,3055,0
|
|
20230825,162100,115333105,3055,3055,3055,3055,0
|
|
20230825,162000,115333105,3055,3055,3055,3055,0
|
|
20230825,161900,115333105,3055,3055,3055,3055,0
|
|
20230825,161800,115333105,3055,3055,3055,3055,0
|
|
20230825,161700,115333105,3055,3055,3055,3055,0
|
|
20230825,161600,115333105,3055,3055,3055,3055,0
|
|
20230825,161500,115333105,3055,3055,3055,3055,0
|
|
20230825,161400,115333105,3055,3055,3055,3055,0
|
|
20230825,161300,115333105,3055,3055,3055,3055,0
|
|
20230825,161200,115333105,3055,3055,3055,3055,0
|
|
20230825,161100,115333105,3055,3055,3055,3055,0
|
|
20230825,161000,115333105,3055,3055,3055,3055,0
|
|
20230825,160900,115333105,3055,3055,3055,3055,0
|
|
20230825,160800,115333105,3055,3055,3055,3055,0
|
|
20230825,160700,115333105,3055,3055,3055,3055,0
|
|
20230825,160600,115333105,3055,3055,3055,3055,0
|
|
20230825,160500,115333105,3055,3055,3055,3055,0
|
|
20230825,160400,115333105,3055,3055,3055,3055,0
|
|
20230825,160300,115333105,3055,3055,3055,3055,0
|
|
20230825,160200,115333105,3055,3055,3055,3055,0
|
|
20230825,160100,115333105,3055,3055,3055,3055,0
|
|
20230825,160000,115333105,3055,3055,3055,3055,0
|
|
20230825,155900,115333105,3055,3055,3055,3055,0
|
|
20230825,155800,115333105,3055,3055,3055,3055,0
|
|
20230825,155700,115333105,3055,3055,3055,3055,0
|
|
20230825,155600,115333105,3055,3055,3055,3055,0
|
|
20230825,155500,115333105,3055,3055,3055,3055,707
|
|
20230825,155400,115333105,3055,3055,3055,3055,0
|
|
20230825,155300,115333105,3055,3055,3055,3055,0
|
|
20230825,155200,115333105,3055,3055,3055,3055,0
|
|
20230825,155100,115333105,3055,3055,3055,3055,0
|
|
20230825,155000,115333105,3055,3055,3055,3055,0
|
|
20230825,154900,115333105,3055,3055,3055,3055,0
|
|
20230825,154800,115333105,3055,3055,3055,3055,0
|
|
20230825,154700,115333105,3055,3055,3055,3055,0
|
|
20230825,154600,115333105,3055,3055,3055,3055,0
|
|
20230825,154500,115333105,3055,3055,3055,3055,0
|
|
20230825,154400,115333105,3055,3055,3055,3055,0
|
|
20230825,154300,115333105,3055,3055,3055,3055,0
|
|
20230825,154200,115333105,3055,3055,3055,3055,0
|
|
20230825,154100,115333105,3055,3055,3055,3055,0
|
|
20230825,154000,115333105,3055,3055,3055,3055,0
|
|
20230825,153900,115333105,3055,3055,3055,3055,0
|
|
20230825,153800,115333105,3055,3055,3055,3055,0
|
|
20230825,153700,115333105,3055,3055,3055,3055,0
|
|
20230825,153600,115333105,3055,3055,3055,3055,0
|
|
20230825,153500,115333105,3055,3055,3055,3055,0
|
|
20230825,153400,115333105,3055,3055,3055,3055,0
|
|
20230825,153300,115333105,3055,3055,3055,3055,0
|
|
20230825,153200,115333105,3055,3055,3055,3055,0
|
|
20230825,153100,115333105,3055,3055,3055,3055,0
|
|
20230825,153000,115333105,3055,3055,3055,3055,707
|
|
20230825,152900,113173220,3050,3050,3050,3050,0
|
|
20230825,152800,113173220,3050,3050,3050,3050,0
|
|
20230825,152700,113173220,3050,3050,3050,3050,0
|
|
20230825,152600,113173220,3050,3050,3050,3050,0
|
|
20230825,152500,113173220,3050,3050,3050,3050,0
|
|
20230825,152400,113173220,3050,3050,3050,3050,0
|
|
20230825,152300,113173220,3050,3050,3050,3050,0
|
|
20230825,152200,113173220,3050,3050,3050,3050,0
|
|
20230825,152100,113173220,3050,3050,3050,3050,0
|
|
20230825,152000,113173220,3050,3050,3050,3050,0
|
|
20230825,151900,113173220,3050,3050,3055,3050,343
|
|
20230825,151800,112126965,3050,3050,3050,3050,0
|
|
20230825,151700,112126965,3050,3050,3050,3050,0
|
|
20230825,151600,112126965,3050,3050,3050,3050,0
|
|
20230825,151500,112126965,3050,3050,3050,3050,10
|
|
20230825,151400,112096465,3050,3050,3050,3050,47
|
|
20230825,151300,111953115,3055,3055,3055,3055,0
|
|
20230825,151200,111953115,3055,3050,3055,3050,9
|
|
20230825,151100,111925660,3050,3050,3050,3050,3
|
|
20230825,151000,111916510,3055,3055,3055,3055,0
|
|
20230825,150900,111916510,3055,3055,3055,3055,0
|
|
20230825,150800,111916510,3055,3050,3055,3050,9
|
|
20230825,150700,111889035,3050,3050,3050,3050,34
|
|
20230825,150600,111785335,3050,3050,3055,3050,248
|
|
20230825,150500,111028930,3050,3050,3050,3050,40
|
|
20230825,150400,110906930,3055,3055,3055,3055,10
|
|
20230825,150300,110876380,3050,3050,3050,3050,50
|
|
20230825,150200,110723880,3050,3050,3050,3050,92
|
|
20230825,150100,110443280,3050,3050,3050,3050,0
|
|
20230825,150000,110443280,3050,3050,3050,3050,0
|
|
20230825,145900,110443280,3050,3050,3050,3050,25
|
|
20230825,145800,110367030,3055,3055,3055,3055,2
|
|
20230825,145700,110360920,3050,3050,3050,3050,55
|
|
20230825,145600,110193170,3055,3055,3055,3055,0
|
|
20230825,145500,110193170,3055,3055,3055,3055,5
|
|
20230825,145400,110177895,3050,3050,3050,3050,0
|
|
20230825,145300,110177895,3050,3055,3055,3050,6
|
|
20230825,145200,110159590,3055,3055,3055,3055,0
|
|
20230825,145100,110159590,3055,3055,3055,3055,163
|
|
20230825,145000,109661625,3050,3050,3050,3050,0
|
|
20230825,144900,109661625,3050,3050,3050,3050,0
|
|
20230825,144800,109661625,3050,3050,3050,3050,106
|
|
20230825,144700,109338325,3050,3050,3050,3050,0
|
|
20230825,144600,109338325,3050,3050,3050,3050,0
|
|
20230825,144500,109338325,3050,3050,3050,3050,0
|
|
20230825,144400,109338325,3050,3050,3050,3050,0
|
|
20230825,144300,109338325,3050,3050,3050,3050,0
|
|
20230825,144200,109338325,3050,3050,3050,3050,0
|
|
20230825,144100,109338325,3050,3050,3050,3050,0
|
|
20230825,144000,109338325,3050,3050,3050,3050,10
|
|
20230825,143900,109307825,3050,3050,3050,3050,10
|
|
20230825,143800,109277325,3050,3050,3050,3050,0
|
|
20230825,143700,109277325,3050,3050,3050,3050,3
|
|
20230825,143600,109268175,3045,3045,3045,3045,0
|
|
20230825,143500,109268175,3045,3045,3045,3045,0
|
|
20230825,143400,109268175,3045,3045,3045,3045,0
|
|
20230825,143300,109268175,3045,3045,3045,3045,0
|
|
20230825,143200,109268175,3045,3045,3045,3045,0
|
|
20230825,143100,109268175,3045,3045,3045,3045,0
|
|
20230825,143000,109268175,3045,3045,3045,3045,10
|
|
20230825,142900,109237725,3045,3045,3045,3045,1111
|
|
20230825,142800,105854730,3045,3045,3045,3045,318
|
|
20230825,142700,104886420,3045,3045,3045,3045,0
|
|
20230825,142600,104886420,3045,3045,3045,3045,11
|
|
20230825,142500,104852925,3045,3045,3045,3045,10
|
|
20230825,142400,104822475,3045,3045,3045,3045,0
|
|
20230825,142300,104822475,3045,3045,3045,3045,17
|
|
20230825,142200,104770710,3045,3045,3045,3045,10
|
|
20230825,142100,104740260,3045,3045,3045,3045,0
|
|
20230825,142000,104740260,3045,3045,3045,3045,10
|
|
20230825,141900,104709810,3045,3045,3045,3045,121
|
|
20230825,141800,104341365,3045,3045,3045,3045,0
|
|
20230825,141700,104341365,3045,3045,3045,3045,10
|
|
20230825,141600,104310915,3050,3050,3050,3050,410
|
|
20230825,141500,103060415,3050,3050,3050,3050,45
|
|
20230825,141400,102923165,3050,3050,3050,3050,10
|
|
20230825,141300,102892665,3050,3050,3050,3050,0
|
|
20230825,141200,102892665,3050,3050,3050,3050,27
|
|
20230825,141100,102810315,3050,3050,3050,3050,10
|
|
20230825,141000,102779815,3050,3050,3050,3050,0
|
|
20230825,140900,102779815,3050,3050,3050,3050,10
|
|
20230825,140800,102749315,3055,3050,3055,3050,18
|
|
20230825,140700,102694380,3050,3050,3050,3050,0
|
|
20230825,140600,102694380,3050,3050,3050,3050,10
|
|
20230825,140500,102663880,3050,3050,3050,3050,11
|
|
20230825,140400,102630330,3055,3055,3055,3055,4
|
|
20230825,140300,102618110,3050,3055,3055,3050,11
|
|
20230825,140200,102584555,3055,3055,3055,3055,5
|
|
20230825,140100,102569280,3050,3050,3050,3050,10
|
|
20230825,140000,102538780,3050,3050,3050,3050,11
|
|
20230825,135900,102505230,3060,3060,3060,3060,2
|
|
20230825,135800,102499110,3060,3060,3060,3060,1
|
|
20230825,135700,102496050,3060,3060,3060,3060,0
|
|
20230825,135600,102496050,3060,3060,3060,3060,0
|
|
20230825,135500,102496050,3060,3060,3060,3060,0
|
|
20230825,135400,102496050,3060,3060,3060,3060,0
|
|
20230825,135300,102496050,3060,3060,3060,3060,575
|
|
20230825,135200,100736550,3050,3050,3050,3050,0
|
|
20230825,135100,100736550,3050,3050,3050,3050,47
|
|
20230825,135000,100593200,3060,3060,3060,3060,0
|
|
20230825,134900,100593200,3060,3060,3060,3060,0
|
|
20230825,134800,100593200,3060,3060,3060,3060,0
|
|
20230825,134700,100593200,3060,3060,3060,3060,147
|
|
20230825,134600,100143380,3060,3060,3060,3060,0
|
|
20230825,134500,100143380,3060,3060,3060,3060,0
|
|
20230825,134400,100143380,3060,3060,3060,3060,1
|
|
20230825,134300,100140320,3050,3050,3050,3050,0
|
|
20230825,134200,100140320,3050,3050,3050,3050,0
|
|
20230825,134100,100140320,3050,3050,3050,3050,0
|
|
20230825,134000,100140320,3050,3050,3050,3050,0
|
|
20230825,133900,100140320,3050,3050,3050,3050,5
|
|
20230825,133800,100125070,3060,3060,3060,3060,161
|
|
20230825,133700,99632410,3060,3060,3060,3060,3
|
|
20230825,133600,99623230,3060,3060,3060,3060,0
|
|
20230825,133500,99623230,3060,3060,3060,3060,0
|
|
20230825,133400,99623230,3060,3060,3060,3060,0
|
|
20230825,133300,99623230,3060,3060,3060,3060,0
|
|
20230825,133200,99623230,3060,3060,3060,3060,0
|
|
20230825,133100,99623230,3060,3060,3060,3060,0
|
|
20230825,133000,99623230,3060,3060,3060,3060,1
|
|
20230825,132900,99620170,3050,3060,3060,3050,21
|
|
20230825,132800,99556110,3060,3060,3060,3060,1
|
|
20230825,132700,99553050,3060,3060,3060,3060,0
|
|
20230825,132600,99553050,3060,3060,3060,3060,0
|
|
20230825,132500,99553050,3060,3060,3060,3060,0
|
|
20230825,132400,99553050,3060,3060,3060,3060,0
|
|
20230825,132300,99553050,3060,3055,3060,3055,2617
|
|
20230825,132200,91549950,3055,3055,3055,3055,0
|
|
20230825,132100,91549950,3055,3055,3055,3055,0
|
|
20230825,132000,91549950,3055,3055,3055,3055,0
|
|
20230825,131900,91549950,3055,3055,3055,3055,0
|
|
20230825,131800,91549950,3055,3050,3055,3050,32
|
|
20230825,131700,91452265,3050,3055,3055,3050,6
|
|
20230825,131600,91433945,3045,3045,3045,3045,0
|
|
20230825,131500,91433945,3045,3050,3055,3040,2513
|
|
20230825,131400,83787635,3045,3045,3045,3045,0
|
|
20230825,131300,83787635,3045,3055,3055,3045,6002
|
|
20230825,131200,65479990,3055,3055,3060,3055,64
|
|
20230825,131100,65284220,3055,3055,3055,3055,0
|
|
20230825,131000,65284220,3055,3055,3055,3055,0
|
|
20230825,130900,65284220,3055,3055,3055,3055,5
|
|
20230825,130800,65268945,3055,3055,3055,3055,0
|
|
20230825,130700,65268945,3055,3055,3055,3055,2
|
|
20230825,130600,65262835,3055,3055,3055,3055,0
|
|
20230825,130500,65262835,3055,3055,3055,3055,0
|
|
20230825,130400,65262835,3055,3055,3055,3055,5
|
|
20230825,130300,65247560,3055,3055,3055,3055,6
|
|
20230825,130200,65229230,3055,3055,3055,3055,0
|
|
20230825,130100,65229230,3055,3055,3055,3055,0
|
|
20230825,130000,65229230,3055,3060,3060,3055,1501
|
|
20230825,125900,60643670,3060,3060,3060,3060,4
|
|
20230825,125800,60631430,3060,3060,3060,3060,0
|
|
20230825,125700,60631430,3060,3060,3060,3060,0
|
|
20230825,125600,60631430,3060,3060,3060,3060,213
|
|
20230825,125500,59979650,3060,3060,3060,3060,2
|
|
20230825,125400,59973530,3060,3060,3060,3060,1
|
|
20230825,125300,59970470,3055,3055,3055,3055,0
|
|
20230825,125200,59970470,3055,3055,3055,3055,0
|
|
20230825,125100,59970470,3055,3055,3055,3055,2
|
|
20230825,125000,59964360,3055,3055,3055,3055,0
|
|
20230825,124900,59964360,3055,3055,3055,3055,2
|
|
20230825,124800,59958250,3055,3055,3055,3055,0
|
|
20230825,124700,59958250,3055,3055,3055,3055,0
|
|
20230825,124600,59958250,3055,3055,3055,3055,0
|
|
20230825,124500,59958250,3055,3055,3055,3055,25
|
|
20230825,124400,59881875,3060,3060,3060,3060,0
|
|
20230825,124300,59881875,3060,3060,3060,3060,0
|
|
20230825,124200,59881875,3060,3060,3060,3060,5
|
|
20230825,124100,59866575,3060,3060,3060,3060,0
|
|
20230825,124000,59866575,3060,3060,3060,3060,330
|
|
20230825,123900,58856775,3060,3050,3060,3050,38
|
|
20230825,123800,58740745,3055,3055,3055,3055,87
|
|
20230825,123700,58474960,3055,3055,3055,3055,0
|
|
20230825,123600,58474960,3055,3055,3055,3055,0
|
|
20230825,123500,58474960,3055,3055,3055,3055,0
|
|
20230825,123400,58474960,3055,3055,3055,3055,0
|
|
20230825,123300,58474960,3055,3055,3055,3055,0
|
|
20230825,123200,58474960,3055,3055,3055,3055,0
|
|
20230825,123100,58474960,3055,3055,3055,3055,0
|
|
20230825,123000,58474960,3055,3055,3055,3055,37
|
|
20230825,122900,58361925,3060,3060,3060,3060,6
|
|
20230825,122800,58343565,3060,3060,3060,3060,0
|
|
20230825,122700,58343565,3060,3060,3060,3060,0
|
|
20230825,122600,58343565,3060,3060,3060,3060,0
|
|
20230825,122500,58343565,3060,3060,3060,3060,0
|
|
20230825,122400,58343565,3060,3060,3060,3060,0
|
|
20230825,122300,58343565,3060,3055,3060,3055,12
|
|
20230825,122200,58306855,3060,3060,3060,3060,0
|
|
20230825,122100,58306855,3060,3060,3060,3060,3
|
|
20230825,122000,58297675,3060,3060,3060,3060,1
|
|
20230825,121900,58294615,3060,3060,3060,3060,1
|
|
20230825,121800,58291555,3055,3055,3055,3055,0
|
|
20230825,121700,58291555,3055,3055,3055,3055,10
|
|
20230825,121600,58261005,3055,3055,3055,3055,0
|
|
20230825,121500,58261005,3055,3055,3055,3055,0
|
|
20230825,121400,58261005,3055,3055,3055,3055,0
|
|
20230825,121300,58261005,3055,3055,3055,3055,0
|
|
20230825,121200,58261005,3055,3055,3055,3055,0
|
|
20230825,121100,58261005,3055,3055,3055,3055,0
|
|
20230825,121000,58261005,3055,3055,3055,3055,6
|
|
20230825,120900,58242675,3055,3055,3055,3055,0
|
|
20230825,120800,58242675,3055,3055,3055,3055,0
|
|
20230825,120700,58242675,3055,3055,3055,3055,17
|
|
20230825,120600,58190740,3055,3055,3055,3055,30
|
|
20230825,120500,58099090,3055,3055,3055,3055,1
|
|
20230825,120400,58096035,3050,3050,3050,3050,0
|
|
20230825,120300,58096035,3050,3050,3050,3050,0
|
|
20230825,120200,58096035,3050,3050,3050,3050,20
|
|
20230825,120100,58035035,3050,3050,3050,3050,0
|
|
20230825,120000,58035035,3050,3050,3050,3050,0
|
|
20230825,115900,58035035,3050,3050,3050,3050,14
|
|
20230825,115800,57992335,3055,3055,3055,3055,3
|
|
20230825,115700,57983170,3055,3055,3055,3055,1
|
|
20230825,115600,57980115,3055,3050,3055,3050,361
|
|
20230825,115500,56879060,3055,3055,3055,3055,341
|
|
20230825,115400,55837305,3055,3055,3055,3055,0
|
|
20230825,115300,55837305,3055,3055,3055,3055,0
|
|
20230825,115200,55837305,3055,3055,3055,3055,0
|
|
20230825,115100,55837305,3055,3055,3055,3055,176
|
|
20230825,115000,55299625,3060,3060,3060,3060,0
|
|
20230825,114900,55299625,3060,3060,3060,3060,0
|
|
20230825,114800,55299625,3060,3060,3060,3060,0
|
|
20230825,114700,55299625,3060,3060,3060,3060,0
|
|
20230825,114600,55299625,3060,3060,3060,3060,0
|
|
20230825,114500,55299625,3060,3060,3060,3060,1
|
|
20230825,114400,55296565,3055,3060,3060,3055,53
|
|
20230825,114300,55134635,3060,3060,3060,3060,3
|
|
20230825,114200,55125455,3060,3060,3060,3060,0
|
|
20230825,114100,55125455,3060,3060,3060,3060,0
|
|
20230825,114000,55125455,3060,3060,3060,3060,0
|
|
20230825,113900,55125455,3060,3060,3060,3060,13
|
|
20230825,113800,55085675,3065,3065,3065,3065,5
|
|
20230825,113700,55070350,3065,3065,3065,3065,0
|
|
20230825,113600,55070350,3065,3065,3065,3065,0
|
|
20230825,113500,55070350,3065,3065,3065,3065,3
|
|
20230825,113400,55061155,3065,3065,3065,3065,15
|
|
20230825,113300,55015180,3060,3060,3060,3060,0
|
|
20230825,113200,55015180,3060,3060,3060,3060,0
|
|
20230825,113100,55015180,3060,3060,3060,3060,516
|
|
20230825,113000,53436220,3060,3060,3060,3060,0
|
|
20230825,112900,53436220,3060,3050,3060,3050,78
|
|
20230825,112800,53197550,3050,3050,3050,3050,10
|
|
20230825,112700,53167050,3060,3060,3060,3060,0
|
|
20230825,112600,53167050,3060,3060,3060,3060,0
|
|
20230825,112500,53167050,3060,3060,3060,3060,20
|
|
20230825,112400,53105850,3060,3050,3060,3050,814
|
|
20230825,112300,50615650,3050,3050,3050,3050,0
|
|
20230825,112200,50615650,3050,3050,3050,3050,25
|
|
20230825,112100,50539400,3050,3050,3050,3050,0
|
|
20230825,112000,50539400,3050,3050,3055,3050,58
|
|
20230825,111900,50362410,3050,3050,3050,3050,0
|
|
20230825,111800,50362410,3050,3050,3050,3050,782
|
|
20230825,111700,47977310,3055,3050,3055,3050,30
|
|
20230825,111600,47885735,3050,3050,3050,3050,0
|
|
20230825,111500,47885735,3050,3050,3050,3050,0
|
|
20230825,111400,47885735,3050,3050,3050,3050,0
|
|
20230825,111300,47885735,3050,3050,3050,3050,5
|
|
20230825,111200,47870485,3050,3050,3050,3050,0
|
|
20230825,111100,47870485,3050,3055,3055,3050,29
|
|
20230825,111000,47781980,3055,3050,3055,3050,1001
|
|
20230825,110900,44728925,3055,3055,3055,3055,235
|
|
20230825,110800,44011000,3055,3055,3055,3055,3
|
|
20230825,110700,44001835,3055,3055,3055,3055,13
|
|
20230825,110600,43962120,3055,3055,3055,3055,0
|
|
20230825,110500,43962120,3055,3055,3055,3055,13
|
|
20230825,110400,43922405,3055,3055,3055,3055,0
|
|
20230825,110300,43922405,3055,3055,3055,3055,104
|
|
20230825,110200,43604685,3050,3050,3050,3050,5
|
|
20230825,110100,43589435,3055,3055,3055,3055,0
|
|
20230825,110000,43589435,3055,3055,3055,3055,100
|
|
20230825,105900,43283935,3055,3055,3055,3055,1
|
|
20230825,105800,43280880,3050,3050,3050,3050,8
|
|
20230825,105700,43256480,3055,3055,3055,3055,0
|
|
20230825,105600,43256480,3055,3055,3055,3055,13
|
|
20230825,105500,43216765,3055,3055,3055,3055,80
|
|
20230825,105400,42972365,3050,3050,3050,3050,4
|
|
20230825,105300,42960165,3050,3050,3050,3050,0
|
|
20230825,105200,42960165,3050,3050,3050,3050,2
|
|
20230825,105100,42954065,3055,3055,3055,3055,0
|
|
20230825,105000,42954065,3055,3055,3055,3055,1
|
|
20230825,104900,42951010,3055,3055,3055,3055,0
|
|
20230825,104800,42951010,3055,3055,3055,3055,5
|
|
20230825,104700,42935735,3055,3055,3055,3055,0
|
|
20230825,104600,42935735,3055,3055,3055,3055,0
|
|
20230825,104500,42935735,3055,3055,3055,3055,1
|
|
20230825,104400,42932680,3055,3055,3055,3055,0
|
|
20230825,104300,42932680,3055,3055,3055,3055,1
|
|
20230825,104200,42929625,3055,3055,3055,3055,0
|
|
20230825,104100,42929625,3055,3055,3055,3055,0
|
|
20230825,104000,42929625,3055,3055,3055,3055,272
|
|
20230825,103900,42098665,3055,3055,3055,3055,2
|
|
20230825,103800,42092555,3055,3055,3055,3055,17
|
|
20230825,103700,42040620,3055,3055,3055,3055,0
|
|
20230825,103600,42040620,3055,3055,3055,3055,0
|
|
20230825,103500,42040620,3055,3055,3055,3055,3
|
|
20230825,103400,42031455,3055,3055,3055,3055,0
|
|
20230825,103300,42031455,3055,3055,3055,3055,0
|
|
20230825,103200,42031455,3055,3055,3055,3055,1
|
|
20230825,103100,42028400,3055,3055,3055,3055,5
|
|
20230825,103000,42013125,3055,3050,3055,3050,6
|
|
20230825,102900,41994820,3055,3055,3055,3055,20
|
|
20230825,102800,41933720,3050,3055,3055,3050,320
|
|
20230825,102700,40957620,3055,3055,3055,3055,10
|
|
20230825,102600,40927070,3055,3055,3055,3055,0
|
|
20230825,102500,40927070,3055,3055,3055,3055,5
|
|
20230825,102400,40911795,3055,3055,3055,3055,2
|
|
20230825,102300,40905685,3050,3050,3050,3050,2000
|
|
20230825,102200,34805685,3055,3055,3055,3055,0
|
|
20230825,102100,34805685,3055,3055,3055,3055,0
|
|
20230825,102000,34805685,3055,3055,3055,3055,0
|
|
20230825,101900,34805685,3055,3055,3055,3055,2
|
|
20230825,101800,34799575,3050,3055,3055,3050,52
|
|
20230825,101700,34640895,3055,3055,3055,3055,0
|
|
20230825,101600,34640895,3055,3055,3055,3055,1
|
|
20230825,101500,34637840,3050,3050,3050,3050,0
|
|
20230825,101400,34637840,3050,3050,3050,3050,0
|
|
20230825,101300,34637840,3050,3050,3050,3050,0
|
|
20230825,101200,34637840,3050,3050,3050,3050,0
|
|
20230825,101100,34637840,3050,3050,3050,3050,0
|
|
20230825,101000,34637840,3050,3050,3050,3050,1
|
|
20230825,100900,34634790,3055,3055,3055,3055,11
|
|
20230825,100800,34601185,3055,3055,3055,3055,27
|
|
20230825,100700,34518700,3050,3050,3050,3050,1745
|
|
20230825,100600,29196450,3050,3045,3050,3045,101
|
|
20230825,100500,28888900,3050,3050,3050,3050,10
|
|
20230825,100400,28858400,3050,3050,3050,3050,201
|
|
20230825,100300,28245350,3050,3050,3050,3050,0
|
|
20230825,100200,28245350,3050,3050,3050,3050,100
|
|
20230825,100100,27940350,3050,3050,3050,3050,18
|
|
20230825,100000,27885450,3045,3045,3045,3045,0
|
|
20230825,095900,27885450,3045,3045,3045,3045,100
|
|
20230825,095800,27580950,3050,3045,3050,3045,71
|
|
20230825,095700,27364750,3050,3050,3050,3050,40
|
|
20230825,095600,27242750,3050,3050,3050,3045,222
|
|
20230825,095500,26565750,3050,3050,3050,3050,0
|
|
20230825,095400,26565750,3050,3050,3050,3050,21
|
|
20230825,095300,26501700,3050,3050,3050,3050,0
|
|
20230825,095200,26501700,3050,3045,3050,3045,285
|
|
20230825,095100,25633680,3050,3050,3050,3050,2
|
|
20230825,095000,25627580,3050,3050,3050,3050,20
|
|
20230825,094900,25566580,3050,3050,3050,3050,101
|
|
20230825,094800,25258530,3050,3050,3050,3050,0
|
|
20230825,094700,25258530,3050,3050,3050,3050,5
|
|
20230825,094600,25243280,3050,3050,3050,3050,56
|
|
20230825,094500,25072480,3050,3050,3050,3050,11
|
|
20230825,094400,25038930,3050,3050,3050,3050,19
|
|
20230825,094300,24980980,3050,3050,3050,3050,17
|
|
20230825,094200,24929130,3050,3050,3050,3050,200
|
|
20230825,094100,24319130,3050,3050,3050,3050,51
|
|
20230825,094000,24163580,3050,3050,3050,3050,0
|
|
20230825,093900,24163580,3050,3050,3050,3050,1
|
|
20230825,093800,24160530,3050,3050,3050,3050,30
|
|
20230825,093700,24069030,3050,3050,3050,3050,67
|
|
20230825,093600,23864680,3050,3055,3055,3050,11
|
|
20230825,093500,23831090,3055,3055,3055,3055,14
|
|
20230825,093400,23788320,3055,3045,3055,3045,495
|
|
20230825,093300,22280980,3050,3050,3050,3050,13
|
|
20230825,093200,22241330,3050,3055,3055,3045,1086
|
|
20230825,093100,18931170,3055,3055,3055,3055,14
|
|
20230825,093000,18888400,3055,3055,3055,3055,15
|
|
20230825,092900,18842575,3055,3055,3055,3055,1
|
|
20230825,092800,18839520,3055,3055,3055,3055,0
|
|
20230825,092700,18839520,3055,3055,3055,3055,0
|
|
20230825,092600,18839520,3055,3055,3055,3055,61
|
|
20230825,092500,18653165,3055,3055,3055,3055,15
|
|
20230825,092400,18607340,3050,3050,3050,3050,2592
|
|
20230825,092300,10701740,3050,3050,3050,3050,0
|
|
20230825,092200,10701740,3050,3050,3050,3050,8
|
|
20230825,092100,10677340,3050,3055,3055,3050,423
|
|
20230825,092000,9387185,3050,3055,3055,3050,1058
|
|
20230825,091900,6159995,3055,3055,3055,3055,167
|
|
20230825,091800,5649810,3055,3055,3055,3055,0
|
|
20230825,091700,5649810,3055,3055,3055,3055,2
|
|
20230825,091600,5643700,3050,3055,3055,3050,40
|
|
20230825,091500,5521505,3050,3055,3055,3050,110
|
|
20230825,091400,5185815,3050,3050,3050,3050,5
|
|
20230825,091300,5170565,3055,3055,3055,3050,30
|
|
20230825,091200,5078930,3055,3055,3055,3055,2
|
|
20230825,091100,5072820,3050,3050,3050,3050,0
|
|
20230825,091000,5072820,3050,3055,3055,3050,19
|
|
20230825,090900,5014825,3055,3055,3055,3055,7
|
|
20230825,090800,4993440,3055,3055,3055,3055,0
|
|
20230825,090700,4993440,3055,3055,3055,3055,6
|
|
20230825,090600,4975110,3055,3055,3055,3055,100
|
|
20230825,090500,4669610,3055,3055,3055,3055,1
|
|
20230825,090400,4666555,3055,3050,3055,3050,408
|
|
20230825,090300,3422115,3055,3060,3060,3055,76
|
|
20230825,090200,3189930,3060,3055,3060,3055,118
|
|
20230825,090100,2828905,3055,3055,3055,3055,5
|
|
20230825,090000,2813630,3050,3060,3060,3050,920
|