670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,200700,106351830,3415,3415,3415,3415,922
|
|
20230825,200600,106351830,3415,3415,3415,3415,0
|
|
20230825,200500,106351830,3415,3415,3415,3415,0
|
|
20230825,200400,106351830,3415,3415,3415,3415,0
|
|
20230825,200300,106351830,3415,3415,3415,3415,0
|
|
20230825,200200,106351830,3415,3415,3415,3415,0
|
|
20230825,200100,106351830,3415,3415,3415,3415,0
|
|
20230825,200000,106351830,3415,3415,3415,3415,0
|
|
20230825,195900,106351830,3415,3415,3415,3415,0
|
|
20230825,195800,106351830,3415,3415,3415,3415,0
|
|
20230825,195700,106351830,3415,3415,3415,3415,0
|
|
20230825,195600,106351830,3415,3415,3415,3415,0
|
|
20230825,195500,106351830,3415,3415,3415,3415,0
|
|
20230825,195400,106351830,3415,3415,3415,3415,0
|
|
20230825,195300,106351830,3415,3415,3415,3415,0
|
|
20230825,195200,106351830,3415,3415,3415,3415,0
|
|
20230825,195100,106351830,3415,3415,3415,3415,0
|
|
20230825,195000,106351830,3415,3415,3415,3415,0
|
|
20230825,194900,106351830,3415,3415,3415,3415,0
|
|
20230825,194800,106351830,3415,3415,3415,3415,0
|
|
20230825,194700,106351830,3415,3415,3415,3415,0
|
|
20230825,194600,106351830,3415,3415,3415,3415,0
|
|
20230825,194500,106351830,3415,3415,3415,3415,0
|
|
20230825,194400,106351830,3415,3415,3415,3415,0
|
|
20230825,194300,106351830,3415,3415,3415,3415,0
|
|
20230825,194200,106351830,3415,3415,3415,3415,0
|
|
20230825,194100,106351830,3415,3415,3415,3415,0
|
|
20230825,194000,106351830,3415,3415,3415,3415,0
|
|
20230825,193900,106351830,3415,3415,3415,3415,0
|
|
20230825,193800,106351830,3415,3415,3415,3415,0
|
|
20230825,193700,106351830,3415,3415,3415,3415,922
|
|
20230825,193600,106351830,3415,3415,3415,3415,0
|
|
20230825,193500,106351830,3415,3415,3415,3415,0
|
|
20230825,193400,106351830,3415,3415,3415,3415,0
|
|
20230825,193300,106351830,3415,3415,3415,3415,0
|
|
20230825,193200,106351830,3415,3415,3415,3415,0
|
|
20230825,193100,106351830,3415,3415,3415,3415,0
|
|
20230825,193000,106351830,3415,3415,3415,3415,0
|
|
20230825,192900,106351830,3415,3415,3415,3415,0
|
|
20230825,192800,106351830,3415,3415,3415,3415,0
|
|
20230825,192700,106351830,3415,3415,3415,3415,0
|
|
20230825,192600,106351830,3415,3415,3415,3415,0
|
|
20230825,192500,106351830,3415,3415,3415,3415,0
|
|
20230825,192400,106351830,3415,3415,3415,3415,0
|
|
20230825,192300,106351830,3415,3415,3415,3415,0
|
|
20230825,192200,106351830,3415,3415,3415,3415,0
|
|
20230825,192100,106351830,3415,3415,3415,3415,0
|
|
20230825,192000,106351830,3415,3415,3415,3415,0
|
|
20230825,191900,106351830,3415,3415,3415,3415,0
|
|
20230825,191800,106351830,3415,3415,3415,3415,0
|
|
20230825,191700,106351830,3415,3415,3415,3415,0
|
|
20230825,191600,106351830,3415,3415,3415,3415,0
|
|
20230825,191500,106351830,3415,3415,3415,3415,0
|
|
20230825,191400,106351830,3415,3415,3415,3415,0
|
|
20230825,191300,106351830,3415,3415,3415,3415,0
|
|
20230825,191200,106351830,3415,3415,3415,3415,0
|
|
20230825,191100,106351830,3415,3415,3415,3415,0
|
|
20230825,191000,106351830,3415,3415,3415,3415,0
|
|
20230825,190900,106351830,3415,3415,3415,3415,0
|
|
20230825,190800,106351830,3415,3415,3415,3415,0
|
|
20230825,190700,106351830,3415,3415,3415,3415,922
|
|
20230825,190600,106351830,3415,3415,3415,3415,0
|
|
20230825,190500,106351830,3415,3415,3415,3415,0
|
|
20230825,190400,106351830,3415,3415,3415,3415,0
|
|
20230825,190300,106351830,3415,3415,3415,3415,0
|
|
20230825,190200,106351830,3415,3415,3415,3415,0
|
|
20230825,190100,106351830,3415,3415,3415,3415,0
|
|
20230825,190000,106351830,3415,3415,3415,3415,0
|
|
20230825,185900,106351830,3415,3415,3415,3415,0
|
|
20230825,185800,106351830,3415,3415,3415,3415,0
|
|
20230825,185700,106351830,3415,3415,3415,3415,0
|
|
20230825,185600,106351830,3415,3415,3415,3415,0
|
|
20230825,185500,106351830,3415,3415,3415,3415,0
|
|
20230825,185400,106351830,3415,3415,3415,3415,0
|
|
20230825,185300,106351830,3415,3415,3415,3415,0
|
|
20230825,185200,106351830,3415,3415,3415,3415,0
|
|
20230825,185100,106351830,3415,3415,3415,3415,0
|
|
20230825,185000,106351830,3415,3415,3415,3415,0
|
|
20230825,184900,106351830,3415,3415,3415,3415,0
|
|
20230825,184800,106351830,3415,3415,3415,3415,0
|
|
20230825,184700,106351830,3415,3415,3415,3415,0
|
|
20230825,184600,106351830,3415,3415,3415,3415,0
|
|
20230825,184500,106351830,3415,3415,3415,3415,0
|
|
20230825,184400,106351830,3415,3415,3415,3415,0
|
|
20230825,184300,106351830,3415,3415,3415,3415,0
|
|
20230825,184200,106351830,3415,3415,3415,3415,0
|
|
20230825,184100,106351830,3415,3415,3415,3415,0
|
|
20230825,184000,106351830,3415,3415,3415,3415,0
|
|
20230825,183900,106351830,3415,3415,3415,3415,0
|
|
20230825,183800,106351830,3415,3415,3415,3415,0
|
|
20230825,183700,106351830,3415,3415,3415,3415,922
|
|
20230825,183600,106351830,3415,3415,3415,3415,0
|
|
20230825,183500,106351830,3415,3415,3415,3415,0
|
|
20230825,183400,106351830,3415,3415,3415,3415,0
|
|
20230825,183300,106351830,3415,3415,3415,3415,0
|
|
20230825,183200,106351830,3415,3415,3415,3415,0
|
|
20230825,183100,106351830,3415,3415,3415,3415,0
|
|
20230825,183000,106351830,3415,3415,3415,3415,0
|
|
20230825,182900,106351830,3415,3415,3415,3415,0
|
|
20230825,182800,106351830,3415,3415,3415,3415,0
|
|
20230825,182700,106351830,3415,3415,3415,3415,0
|
|
20230825,182600,106351830,3415,3415,3415,3415,0
|
|
20230825,182500,106351830,3415,3415,3415,3415,0
|
|
20230825,182400,106351830,3415,3415,3415,3415,0
|
|
20230825,182300,106351830,3415,3415,3415,3415,0
|
|
20230825,182200,106351830,3415,3415,3415,3415,0
|
|
20230825,182100,106351830,3415,3415,3415,3415,0
|
|
20230825,182000,106351830,3415,3415,3415,3415,0
|
|
20230825,181900,106351830,3415,3415,3415,3415,0
|
|
20230825,181800,106351830,3415,3415,3415,3415,0
|
|
20230825,181700,106351830,3415,3415,3415,3415,0
|
|
20230825,181600,106351830,3415,3415,3415,3415,0
|
|
20230825,181500,106351830,3415,3415,3415,3415,0
|
|
20230825,181400,106351830,3415,3415,3415,3415,0
|
|
20230825,181300,106351830,3415,3415,3415,3415,0
|
|
20230825,181200,106351830,3415,3415,3415,3415,0
|
|
20230825,181100,106351830,3415,3415,3415,3415,0
|
|
20230825,181000,106351830,3415,3415,3415,3415,0
|
|
20230825,180900,106351830,3415,3415,3415,3415,0
|
|
20230825,180800,106351830,3415,3415,3415,3415,0
|
|
20230825,180700,106351830,3415,3415,3415,3415,922
|
|
20230825,180600,106351830,3415,3415,3415,3415,0
|
|
20230825,180500,106351830,3415,3415,3415,3415,0
|
|
20230825,180400,106351830,3415,3415,3415,3415,0
|
|
20230825,180300,106351830,3415,3415,3415,3415,0
|
|
20230825,180200,106351830,3415,3415,3415,3415,0
|
|
20230825,180100,106351830,3415,3415,3415,3415,0
|
|
20230825,180000,106351830,3415,3415,3415,3415,0
|
|
20230825,175900,106351830,3415,3415,3415,3415,0
|
|
20230825,175800,106351830,3415,3415,3415,3415,0
|
|
20230825,175700,106351830,3415,3415,3415,3415,0
|
|
20230825,175600,106351830,3415,3415,3415,3415,0
|
|
20230825,175500,106351830,3415,3415,3415,3415,0
|
|
20230825,175400,106351830,3415,3415,3415,3415,0
|
|
20230825,175300,106351830,3415,3415,3415,3415,0
|
|
20230825,175200,106351830,3415,3415,3415,3415,0
|
|
20230825,175100,106351830,3415,3415,3415,3415,0
|
|
20230825,175000,106351830,3415,3415,3415,3415,0
|
|
20230825,174900,106351830,3415,3415,3415,3415,0
|
|
20230825,174800,106351830,3415,3415,3415,3415,0
|
|
20230825,174700,106351830,3415,3415,3415,3415,0
|
|
20230825,174600,106351830,3415,3415,3415,3415,0
|
|
20230825,174500,106351830,3415,3415,3415,3415,0
|
|
20230825,174400,106351830,3415,3415,3415,3415,0
|
|
20230825,174300,106351830,3415,3415,3415,3415,0
|
|
20230825,174200,106351830,3415,3415,3415,3415,0
|
|
20230825,174100,106351830,3415,3415,3415,3415,0
|
|
20230825,174000,106351830,3415,3415,3415,3415,0
|
|
20230825,173900,106351830,3415,3415,3415,3415,0
|
|
20230825,173800,106351830,3415,3415,3415,3415,0
|
|
20230825,173700,106351830,3415,3415,3415,3415,922
|
|
20230825,173600,106351830,3415,3415,3415,3415,0
|
|
20230825,173500,106351830,3415,3415,3415,3415,0
|
|
20230825,173400,106351830,3415,3415,3415,3415,0
|
|
20230825,173300,106351830,3415,3415,3415,3415,0
|
|
20230825,173200,106351830,3415,3415,3415,3415,0
|
|
20230825,173100,106351830,3415,3415,3415,3415,0
|
|
20230825,173000,106351830,3415,3415,3415,3415,0
|
|
20230825,172900,106351830,3415,3415,3415,3415,0
|
|
20230825,172800,106351830,3415,3415,3415,3415,0
|
|
20230825,172700,106351830,3415,3415,3415,3415,0
|
|
20230825,172600,106351830,3415,3415,3415,3415,0
|
|
20230825,172500,106351830,3415,3415,3415,3415,0
|
|
20230825,172400,106351830,3415,3415,3415,3415,0
|
|
20230825,172300,106351830,3415,3415,3415,3415,0
|
|
20230825,172200,106351830,3415,3415,3415,3415,0
|
|
20230825,172100,106351830,3415,3415,3415,3415,0
|
|
20230825,172000,106351830,3415,3415,3415,3415,0
|
|
20230825,171900,106351830,3415,3415,3415,3415,0
|
|
20230825,171800,106351830,3415,3415,3415,3415,0
|
|
20230825,171700,106351830,3415,3415,3415,3415,0
|
|
20230825,171600,106351830,3415,3415,3415,3415,0
|
|
20230825,171500,106351830,3415,3415,3415,3415,0
|
|
20230825,171400,106351830,3415,3415,3415,3415,0
|
|
20230825,171300,106351830,3415,3415,3415,3415,0
|
|
20230825,171200,106351830,3415,3415,3415,3415,0
|
|
20230825,171100,106351830,3415,3415,3415,3415,0
|
|
20230825,171000,106351830,3415,3415,3415,3415,0
|
|
20230825,170900,106351830,3415,3415,3415,3415,0
|
|
20230825,170800,106351830,3415,3415,3415,3415,0
|
|
20230825,170700,106351830,3415,3415,3415,3415,922
|
|
20230825,170600,106351830,3415,3415,3415,3415,0
|
|
20230825,170500,106351830,3415,3415,3415,3415,0
|
|
20230825,170400,106351830,3415,3415,3415,3415,0
|
|
20230825,170300,106351830,3415,3415,3415,3415,0
|
|
20230825,170200,106351830,3415,3415,3415,3415,0
|
|
20230825,170100,106351830,3415,3415,3415,3415,0
|
|
20230825,170000,106351830,3415,3415,3415,3415,0
|
|
20230825,165900,106351830,3415,3415,3415,3415,0
|
|
20230825,165800,106351830,3415,3415,3415,3415,0
|
|
20230825,165700,106351830,3415,3415,3415,3415,0
|
|
20230825,165600,106351830,3415,3415,3415,3415,0
|
|
20230825,165500,106351830,3415,3415,3415,3415,0
|
|
20230825,165400,106351830,3415,3415,3415,3415,0
|
|
20230825,165300,106351830,3415,3415,3415,3415,0
|
|
20230825,165200,106351830,3415,3415,3415,3415,0
|
|
20230825,165100,106351830,3415,3415,3415,3415,0
|
|
20230825,165000,106351830,3415,3415,3415,3415,0
|
|
20230825,164900,106351830,3415,3415,3415,3415,0
|
|
20230825,164800,106351830,3415,3415,3415,3415,0
|
|
20230825,164700,106351830,3415,3415,3415,3415,0
|
|
20230825,164600,106351830,3415,3415,3415,3415,0
|
|
20230825,164500,106351830,3415,3415,3415,3415,0
|
|
20230825,164400,106351830,3415,3415,3415,3415,0
|
|
20230825,164300,106351830,3415,3415,3415,3415,0
|
|
20230825,164200,106351830,3415,3415,3415,3415,0
|
|
20230825,164100,106351830,3415,3415,3415,3415,0
|
|
20230825,164000,106351830,3415,3415,3415,3415,0
|
|
20230825,163900,106351830,3415,3415,3415,3415,0
|
|
20230825,163800,106351830,3415,3415,3415,3415,0
|
|
20230825,163700,106351830,3415,3415,3415,3415,922
|
|
20230825,163600,106351830,3415,3415,3415,3415,0
|
|
20230825,163500,106351830,3415,3415,3415,3415,0
|
|
20230825,163400,106351830,3415,3415,3415,3415,0
|
|
20230825,163300,106351830,3415,3415,3415,3415,0
|
|
20230825,163200,106351830,3415,3415,3415,3415,0
|
|
20230825,163100,106351830,3415,3415,3415,3415,0
|
|
20230825,163000,106351830,3415,3415,3415,3415,0
|
|
20230825,162900,106351830,3415,3415,3415,3415,0
|
|
20230825,162800,106351830,3415,3415,3415,3415,0
|
|
20230825,162700,106351830,3415,3415,3415,3415,0
|
|
20230825,162600,106351830,3415,3415,3415,3415,0
|
|
20230825,162500,106351830,3415,3415,3415,3415,0
|
|
20230825,162400,106351830,3415,3415,3415,3415,0
|
|
20230825,162300,106351830,3415,3415,3415,3415,0
|
|
20230825,162200,106351830,3415,3415,3415,3415,0
|
|
20230825,162100,106351830,3415,3415,3415,3415,0
|
|
20230825,162000,106351830,3415,3415,3415,3415,0
|
|
20230825,161900,106351830,3415,3415,3415,3415,0
|
|
20230825,161800,106351830,3415,3415,3415,3415,0
|
|
20230825,161700,106351830,3415,3415,3415,3415,0
|
|
20230825,161600,106351830,3415,3415,3415,3415,0
|
|
20230825,161500,106351830,3415,3415,3415,3415,0
|
|
20230825,161400,106351830,3415,3415,3415,3415,0
|
|
20230825,161300,106351830,3415,3415,3415,3415,0
|
|
20230825,161200,106351830,3415,3415,3415,3415,0
|
|
20230825,161100,106351830,3415,3415,3415,3415,0
|
|
20230825,161000,106351830,3415,3415,3415,3415,0
|
|
20230825,160900,106351830,3415,3415,3415,3415,0
|
|
20230825,160800,106351830,3415,3415,3415,3415,0
|
|
20230825,160700,106351830,3415,3415,3415,3415,922
|
|
20230825,160600,106351830,3415,3415,3415,3415,0
|
|
20230825,160500,106351830,3415,3415,3415,3415,0
|
|
20230825,160400,106351830,3415,3415,3415,3415,0
|
|
20230825,160300,106351830,3415,3415,3415,3415,0
|
|
20230825,160200,106351830,3415,3415,3415,3415,0
|
|
20230825,160100,106351830,3415,3415,3415,3415,0
|
|
20230825,160000,106351830,3415,3415,3415,3415,0
|
|
20230825,155900,106351830,3415,3415,3415,3415,0
|
|
20230825,155800,106351830,3415,3415,3415,3415,0
|
|
20230825,155700,106351830,3415,3415,3415,3415,0
|
|
20230825,155600,106351830,3415,3415,3415,3415,0
|
|
20230825,155500,106351830,3415,3415,3415,3415,0
|
|
20230825,155400,106351830,3415,3415,3415,3415,0
|
|
20230825,155300,106351830,3415,3415,3415,3415,0
|
|
20230825,155200,106351830,3415,3415,3415,3415,0
|
|
20230825,155100,106351830,3415,3415,3415,3415,0
|
|
20230825,155000,106351830,3415,3415,3415,3415,0
|
|
20230825,154900,106351830,3415,3415,3415,3415,0
|
|
20230825,154800,106351830,3415,3415,3415,3415,0
|
|
20230825,154700,106351830,3415,3415,3415,3415,0
|
|
20230825,154600,106351830,3415,3415,3415,3415,0
|
|
20230825,154500,106351830,3415,3415,3415,3415,0
|
|
20230825,154400,106351830,3415,3415,3415,3415,0
|
|
20230825,154300,106351830,3415,3415,3415,3415,0
|
|
20230825,154200,106351830,3415,3415,3415,3415,0
|
|
20230825,154100,106351830,3415,3415,3415,3415,0
|
|
20230825,154000,106351830,3415,3415,3415,3415,0
|
|
20230825,153900,106351830,3415,3415,3415,3415,0
|
|
20230825,153800,106351830,3415,3415,3415,3415,0
|
|
20230825,153700,106351830,3415,3415,3415,3415,922
|
|
20230825,153600,106351830,3415,3415,3415,3415,0
|
|
20230825,153500,106351830,3415,3415,3415,3415,0
|
|
20230825,153400,106351830,3415,3415,3415,3415,0
|
|
20230825,153300,106351830,3415,3415,3415,3415,0
|
|
20230825,153200,106351830,3415,3415,3415,3415,0
|
|
20230825,153100,106351830,3415,3415,3415,3415,0
|
|
20230825,153000,106351830,3415,3415,3415,3415,922
|
|
20230825,152900,103203200,3425,3425,3425,3425,0
|
|
20230825,152800,103203200,3425,3425,3425,3425,0
|
|
20230825,152700,103203200,3425,3425,3425,3425,0
|
|
20230825,152600,103203200,3425,3425,3425,3425,0
|
|
20230825,152500,103203200,3425,3425,3425,3425,0
|
|
20230825,152400,103203200,3425,3425,3425,3425,0
|
|
20230825,152300,103203200,3425,3425,3425,3425,0
|
|
20230825,152200,103203200,3425,3425,3425,3425,0
|
|
20230825,152100,103203200,3425,3425,3425,3425,0
|
|
20230825,152000,103203200,3425,3425,3425,3425,0
|
|
20230825,151900,103203200,3425,3425,3430,3415,1656
|
|
20230825,151800,97532275,3425,3425,3430,3425,69
|
|
20230825,151700,97295945,3425,3425,3425,3425,479
|
|
20230825,151600,95655370,3425,3425,3425,3425,15
|
|
20230825,151500,95603995,3425,3425,3425,3425,101
|
|
20230825,151400,95258070,3425,3425,3425,3425,0
|
|
20230825,151300,95258070,3425,3425,3425,3425,0
|
|
20230825,151200,95258070,3425,3425,3425,3425,1
|
|
20230825,151100,95254645,3420,3420,3420,3420,0
|
|
20230825,151000,95254645,3420,3430,3430,3420,126
|
|
20230825,150900,94822915,3430,3430,3430,3430,1
|
|
20230825,150800,94819485,3420,3420,3420,3420,1000
|
|
20230825,150700,91399485,3430,3430,3430,3430,0
|
|
20230825,150600,91399485,3430,3430,3430,3430,0
|
|
20230825,150500,91399485,3430,3430,3430,3430,481
|
|
20230825,150400,89749655,3430,3430,3430,3430,0
|
|
20230825,150300,89749655,3430,3430,3430,3430,0
|
|
20230825,150200,89749655,3430,3430,3430,3430,583
|
|
20230825,150100,87749965,3430,3430,3430,3430,0
|
|
20230825,150000,87749965,3430,3430,3430,3430,81
|
|
20230825,145900,87472135,3430,3430,3430,3430,0
|
|
20230825,145800,87472135,3430,3420,3430,3420,1193
|
|
20230825,145700,83392065,3430,3430,3430,3430,0
|
|
20230825,145600,83392065,3430,3430,3430,3430,0
|
|
20230825,145500,83392065,3430,3430,3430,3430,81
|
|
20230825,145400,83114235,3430,3430,3430,3430,0
|
|
20230825,145300,83114235,3430,3430,3430,3430,0
|
|
20230825,145200,83114235,3430,3430,3430,3430,0
|
|
20230825,145100,83114235,3430,3430,3430,3430,0
|
|
20230825,145000,83114235,3430,3430,3430,3430,0
|
|
20230825,144900,83114235,3430,3430,3430,3430,0
|
|
20230825,144800,83114235,3430,3430,3430,3430,0
|
|
20230825,144700,83114235,3430,3430,3430,3430,0
|
|
20230825,144600,83114235,3430,3430,3430,3430,0
|
|
20230825,144500,83114235,3430,3430,3430,3430,0
|
|
20230825,144400,83114235,3430,3430,3430,3430,0
|
|
20230825,144300,83114235,3430,3430,3430,3430,24
|
|
20230825,144200,83031915,3430,3430,3430,3430,0
|
|
20230825,144100,83031915,3430,3430,3430,3430,0
|
|
20230825,144000,83031915,3430,3430,3430,3430,17
|
|
20230825,143900,82973605,3430,3430,3430,3430,0
|
|
20230825,143800,82973605,3430,3430,3430,3430,0
|
|
20230825,143700,82973605,3430,3430,3430,3430,15
|
|
20230825,143600,82922155,3430,3430,3430,3430,0
|
|
20230825,143500,82922155,3430,3430,3430,3430,1
|
|
20230825,143400,82918725,3425,3425,3425,3425,88
|
|
20230825,143300,82617325,3435,3435,3435,3435,0
|
|
20230825,143200,82617325,3435,3435,3435,3435,0
|
|
20230825,143100,82617325,3435,3435,3435,3435,0
|
|
20230825,143000,82617325,3435,3435,3435,3435,6
|
|
20230825,142900,82596715,3435,3435,3435,3435,0
|
|
20230825,142800,82596715,3435,3435,3435,3425,17
|
|
20230825,142700,82538470,3435,3435,3435,3435,0
|
|
20230825,142600,82538470,3435,3435,3435,3435,17
|
|
20230825,142500,82480075,3435,3435,3435,3435,0
|
|
20230825,142400,82480075,3435,3435,3435,3435,0
|
|
20230825,142300,82480075,3435,3435,3435,3435,0
|
|
20230825,142200,82480075,3435,3435,3435,3435,0
|
|
20230825,142100,82480075,3435,3435,3435,3435,0
|
|
20230825,142000,82480075,3435,3435,3435,3435,42
|
|
20230825,141900,82335805,3435,3435,3435,3435,3
|
|
20230825,141800,82325500,3435,3435,3435,3435,0
|
|
20230825,141700,82325500,3435,3435,3435,3435,0
|
|
20230825,141600,82325500,3435,3435,3435,3435,0
|
|
20230825,141500,82325500,3435,3435,3435,3435,0
|
|
20230825,141400,82325500,3435,3435,3435,3435,1
|
|
20230825,141300,82322065,3435,3420,3435,3420,73
|
|
20230825,141200,82072390,3435,3435,3435,3435,17
|
|
20230825,141100,82013995,3425,3425,3425,3425,14
|
|
20230825,141000,81966045,3425,3425,3425,3425,530
|
|
20230825,140900,80150795,3435,3435,3435,3435,0
|
|
20230825,140800,80150795,3435,3435,3435,3435,0
|
|
20230825,140700,80150795,3435,3435,3435,3435,0
|
|
20230825,140600,80150795,3435,3435,3435,3435,0
|
|
20230825,140500,80150795,3435,3435,3435,3435,0
|
|
20230825,140400,80150795,3435,3435,3435,3435,0
|
|
20230825,140300,80150795,3435,3435,3435,3435,0
|
|
20230825,140200,80150795,3435,3435,3435,3435,0
|
|
20230825,140100,80150795,3435,3435,3435,3435,0
|
|
20230825,140000,80150795,3435,3425,3435,3425,328
|
|
20230825,135900,79027385,3435,3435,3435,3435,0
|
|
20230825,135800,79027385,3435,3435,3435,3435,17
|
|
20230825,135700,78968990,3435,3435,3435,3435,0
|
|
20230825,135600,78968990,3435,3435,3435,3435,0
|
|
20230825,135500,78968990,3435,3435,3435,3435,0
|
|
20230825,135400,78968990,3435,3435,3435,3435,0
|
|
20230825,135300,78968990,3435,3435,3435,3435,0
|
|
20230825,135200,78968990,3435,3435,3435,3435,100
|
|
20230825,135100,78625490,3430,3430,3430,3430,0
|
|
20230825,135000,78625490,3430,3435,3435,3430,1001
|
|
20230825,134900,75190570,3440,3440,3440,3440,2
|
|
20230825,134800,75183690,3440,3440,3440,3440,0
|
|
20230825,134700,75183690,3440,3440,3440,3440,0
|
|
20230825,134600,75183690,3440,3440,3440,3440,4
|
|
20230825,134500,75169930,3440,3440,3440,3440,0
|
|
20230825,134400,75169930,3440,3440,3440,3440,17
|
|
20230825,134300,75111450,3440,3440,3440,3440,0
|
|
20230825,134200,75111450,3440,3440,3440,3440,67
|
|
20230825,134100,74880970,3440,3440,3440,3440,20
|
|
20230825,134000,74812170,3440,3440,3440,3440,116
|
|
20230825,133900,74413130,3440,3440,3440,3440,0
|
|
20230825,133800,74413130,3440,3440,3440,3440,0
|
|
20230825,133700,74413130,3440,3440,3440,3440,0
|
|
20230825,133600,74413130,3440,3440,3440,3440,3
|
|
20230825,133500,74402810,3435,3435,3435,3435,0
|
|
20230825,133400,74402810,3435,3435,3435,3435,377
|
|
20230825,133300,73107815,3435,3435,3435,3435,106
|
|
20230825,133200,72743705,3435,3435,3435,3435,2
|
|
20230825,133100,72736835,3435,3435,3435,3435,0
|
|
20230825,133000,72736835,3435,3435,3435,3435,17
|
|
20230825,132900,72678440,3435,3435,3435,3435,0
|
|
20230825,132800,72678440,3435,3435,3435,3435,0
|
|
20230825,132700,72678440,3435,3435,3435,3435,0
|
|
20230825,132600,72678440,3435,3435,3435,3435,0
|
|
20230825,132500,72678440,3435,3435,3435,3435,0
|
|
20230825,132400,72678440,3435,3435,3435,3435,0
|
|
20230825,132300,72678440,3435,3435,3435,3435,0
|
|
20230825,132200,72678440,3435,3435,3435,3435,0
|
|
20230825,132100,72678440,3435,3435,3435,3435,0
|
|
20230825,132000,72678440,3435,3435,3435,3435,2
|
|
20230825,131900,72671570,3435,3435,3435,3435,0
|
|
20230825,131800,72671570,3435,3435,3435,3435,0
|
|
20230825,131700,72671570,3435,3435,3435,3435,9
|
|
20230825,131600,72640655,3435,3435,3435,3435,17
|
|
20230825,131500,72582260,3435,3435,3435,3435,0
|
|
20230825,131400,72582260,3435,3435,3435,3435,0
|
|
20230825,131300,72582260,3435,3435,3435,3435,0
|
|
20230825,131200,72582260,3435,3435,3435,3435,0
|
|
20230825,131100,72582260,3435,3435,3435,3435,1
|
|
20230825,131000,72578825,3430,3430,3430,3430,6
|
|
20230825,130900,72558245,3435,3435,3435,3435,0
|
|
20230825,130800,72558245,3435,3435,3435,3435,5
|
|
20230825,130700,72541070,3435,3435,3435,3435,0
|
|
20230825,130600,72541070,3435,3435,3435,3435,0
|
|
20230825,130500,72541070,3435,3435,3435,3435,0
|
|
20230825,130400,72541070,3435,3435,3435,3435,0
|
|
20230825,130300,72541070,3435,3435,3435,3435,0
|
|
20230825,130200,72541070,3435,3435,3435,3435,17
|
|
20230825,130100,72482675,3435,3435,3435,3435,0
|
|
20230825,130000,72482675,3435,3435,3435,3435,100
|
|
20230825,125900,72139175,3435,3435,3435,3435,29
|
|
20230825,125800,72039560,3435,3435,3435,3435,0
|
|
20230825,125700,72039560,3435,3435,3435,3435,0
|
|
20230825,125600,72039560,3435,3435,3435,3435,0
|
|
20230825,125500,72039560,3435,3430,3435,3430,10
|
|
20230825,125400,72005255,3435,3435,3435,3435,1
|
|
20230825,125300,72001820,3435,3435,3435,3435,0
|
|
20230825,125200,72001820,3435,3435,3435,3435,87
|
|
20230825,125100,71702975,3435,3435,3435,3435,0
|
|
20230825,125000,71702975,3435,3435,3435,3435,131
|
|
20230825,124900,71252990,3435,3435,3435,3435,0
|
|
20230825,124800,71252990,3435,3435,3435,3435,17
|
|
20230825,124700,71194595,3435,3435,3435,3435,0
|
|
20230825,124600,71194595,3435,3435,3435,3435,17
|
|
20230825,124500,71136200,3435,3435,3435,3435,0
|
|
20230825,124400,71136200,3435,3435,3435,3435,240
|
|
20230825,124300,70311800,3435,3435,3435,3435,0
|
|
20230825,124200,70311800,3435,3435,3435,3435,0
|
|
20230825,124100,70311800,3435,3435,3435,3435,9
|
|
20230825,124000,70280885,3435,3435,3435,3435,0
|
|
20230825,123900,70280885,3435,3435,3435,3435,0
|
|
20230825,123800,70280885,3435,3435,3435,3435,0
|
|
20230825,123700,70280885,3435,3435,3435,3435,0
|
|
20230825,123600,70280885,3435,3435,3435,3435,82
|
|
20230825,123500,69999215,3440,3440,3440,3440,0
|
|
20230825,123400,69999215,3440,3440,3440,3440,17
|
|
20230825,123300,69940735,3440,3440,3440,3440,95
|
|
20230825,123200,69613935,3440,3440,3440,3440,0
|
|
20230825,123100,69613935,3440,3440,3440,3440,0
|
|
20230825,123000,69613935,3440,3440,3440,3440,0
|
|
20230825,122900,69613935,3440,3440,3440,3440,87
|
|
20230825,122800,69314655,3440,3420,3440,3420,11
|
|
20230825,122700,69277015,3440,3440,3440,3440,0
|
|
20230825,122600,69277015,3440,3440,3440,3440,0
|
|
20230825,122500,69277015,3440,3440,3440,3440,0
|
|
20230825,122400,69277015,3440,3440,3440,3440,0
|
|
20230825,122300,69277015,3440,3440,3440,3440,0
|
|
20230825,122200,69277015,3440,3440,3440,3440,22
|
|
20230825,122100,69201335,3440,3440,3440,3440,0
|
|
20230825,122000,69201335,3440,3440,3440,3440,17
|
|
20230825,121900,69142855,3420,3420,3420,3420,0
|
|
20230825,121800,69142855,3420,3430,3430,3420,335
|
|
20230825,121700,67996695,3430,3430,3430,3430,0
|
|
20230825,121600,67996695,3430,3430,3430,3430,0
|
|
20230825,121500,67996695,3430,3430,3430,3430,0
|
|
20230825,121400,67996695,3430,3430,3430,3430,0
|
|
20230825,121300,67996695,3430,3430,3430,3430,0
|
|
20230825,121200,67996695,3430,3430,3430,3430,0
|
|
20230825,121100,67996695,3430,3430,3430,3430,0
|
|
20230825,121000,67996695,3430,3430,3430,3430,0
|
|
20230825,120900,67996695,3430,3425,3430,3425,26
|
|
20230825,120800,67907640,3430,3430,3430,3430,0
|
|
20230825,120700,67907640,3430,3430,3430,3430,0
|
|
20230825,120600,67907640,3430,3430,3430,3430,17
|
|
20230825,120500,67849330,3430,3430,3430,3430,0
|
|
20230825,120400,67849330,3430,3430,3430,3430,0
|
|
20230825,120300,67849330,3430,3430,3430,3430,0
|
|
20230825,120200,67849330,3430,3425,3430,3425,6
|
|
20230825,120100,67828775,3430,3430,3430,3430,0
|
|
20230825,120000,67828775,3430,3430,3430,3430,0
|
|
20230825,115900,67828775,3430,3430,3430,3430,0
|
|
20230825,115800,67828775,3430,3430,3430,3430,0
|
|
20230825,115700,67828775,3430,3430,3430,3430,1
|
|
20230825,115600,67825345,3415,3415,3415,3415,0
|
|
20230825,115500,67825345,3415,3415,3415,3415,69
|
|
20230825,115400,67589710,3420,3420,3420,3420,0
|
|
20230825,115300,67589710,3420,3420,3420,3420,0
|
|
20230825,115200,67589710,3420,3420,3420,3420,37
|
|
20230825,115100,67463170,3420,3420,3420,3420,100
|
|
20230825,115000,67121170,3420,3420,3420,3420,0
|
|
20230825,114900,67121170,3420,3420,3420,3420,0
|
|
20230825,114800,67121170,3420,3420,3420,3420,0
|
|
20230825,114700,67121170,3420,3420,3420,3420,395
|
|
20230825,114600,65770270,3430,3430,3430,3430,0
|
|
20230825,114500,65770270,3430,3430,3430,3430,140
|
|
20230825,114400,65290070,3430,3435,3435,3430,550
|
|
20230825,114300,63401570,3440,3440,3440,3440,108
|
|
20230825,114200,63030050,3440,3440,3440,3440,0
|
|
20230825,114100,63030050,3440,3440,3440,3440,0
|
|
20230825,114000,63030050,3440,3440,3440,3440,0
|
|
20230825,113900,63030050,3440,3440,3440,3440,0
|
|
20230825,113800,63030050,3440,3440,3440,3440,18
|
|
20230825,113700,62968130,3440,3440,3440,3440,0
|
|
20230825,113600,62968130,3440,3440,3440,3440,0
|
|
20230825,113500,62968130,3440,3440,3440,3440,0
|
|
20230825,113400,62968130,3440,3440,3440,3440,0
|
|
20230825,113300,62968130,3440,3440,3440,3440,0
|
|
20230825,113200,62968130,3440,3440,3440,3440,0
|
|
20230825,113100,62968130,3440,3440,3440,3440,30
|
|
20230825,113000,62864930,3440,3440,3440,3440,20
|
|
20230825,112900,62796130,3440,3440,3440,3440,38
|
|
20230825,112800,62665410,3440,3440,3440,3440,1
|
|
20230825,112700,62661970,3440,3440,3440,3440,0
|
|
20230825,112600,62661970,3440,3440,3440,3440,0
|
|
20230825,112500,62661970,3440,3440,3440,3440,0
|
|
20230825,112400,62661970,3440,3440,3440,3440,18
|
|
20230825,112300,62600050,3440,3440,3440,3440,10
|
|
20230825,112200,62565650,3440,3440,3440,3440,20
|
|
20230825,112100,62496850,3440,3440,3440,3440,10
|
|
20230825,112000,62462450,3440,3440,3440,3420,2002
|
|
20230825,111900,55606525,3435,3435,3435,3435,0
|
|
20230825,111800,55606525,3435,3435,3435,3435,0
|
|
20230825,111700,55606525,3435,3435,3435,3435,7
|
|
20230825,111600,55582480,3440,3440,3440,3440,0
|
|
20230825,111500,55582480,3440,3440,3440,3440,0
|
|
20230825,111400,55582480,3440,3440,3440,3440,1
|
|
20230825,111300,55579040,3435,3435,3435,3435,1000
|
|
20230825,111200,52144040,3445,3445,3445,3445,0
|
|
20230825,111100,52144040,3445,3445,3445,3445,1
|
|
20230825,111000,52140595,3435,3445,3445,3435,88
|
|
20230825,110900,51838125,3445,3445,3445,3445,0
|
|
20230825,110800,51838125,3445,3445,3445,3445,0
|
|
20230825,110700,51838125,3445,3445,3445,3445,1
|
|
20230825,110600,51834680,3440,3440,3440,3440,0
|
|
20230825,110500,51834680,3440,3445,3445,3440,10
|
|
20230825,110400,51800275,3440,3440,3440,3440,0
|
|
20230825,110300,51800275,3440,3440,3440,3440,0
|
|
20230825,110200,51800275,3440,3440,3440,3440,79
|
|
20230825,110100,51528515,3445,3440,3445,3440,18
|
|
20230825,110000,51466590,3445,3445,3445,3445,299
|
|
20230825,105900,50436535,3450,3450,3450,3450,0
|
|
20230825,105800,50436535,3450,3450,3450,3450,0
|
|
20230825,105700,50436535,3450,3445,3450,3445,135
|
|
20230825,105600,49971455,3450,3450,3450,3450,18
|
|
20230825,105500,49909355,3450,3450,3450,3450,0
|
|
20230825,105400,49909355,3450,3450,3450,3450,0
|
|
20230825,105300,49909355,3450,3450,3450,3450,0
|
|
20230825,105200,49909355,3450,3450,3450,3450,0
|
|
20230825,105100,49909355,3450,3450,3450,3450,0
|
|
20230825,105000,49909355,3450,3450,3450,3450,0
|
|
20230825,104900,49909355,3450,3450,3450,3450,6
|
|
20230825,104800,49888655,3455,3465,3465,3450,699
|
|
20230825,104700,47474105,3465,3465,3465,3465,0
|
|
20230825,104600,47474105,3465,3465,3465,3465,9
|
|
20230825,104500,47442920,3465,3460,3465,3460,2
|
|
20230825,104400,47435995,3455,3455,3455,3455,0
|
|
20230825,104300,47435995,3455,3455,3455,3455,150
|
|
20230825,104200,46917745,3455,3455,3455,3455,18
|
|
20230825,104100,46855555,3455,3450,3455,3450,519
|
|
20230825,104000,45064710,3450,3450,3450,3450,0
|
|
20230825,103900,45064710,3450,3450,3450,3450,0
|
|
20230825,103800,45064710,3450,3450,3450,3450,1
|
|
20230825,103700,45061260,3450,3450,3450,3450,0
|
|
20230825,103600,45061260,3450,3450,3450,3450,0
|
|
20230825,103500,45061260,3450,3450,3450,3450,0
|
|
20230825,103400,45061260,3450,3450,3450,3450,4
|
|
20230825,103300,45047460,3445,3445,3445,3445,60
|
|
20230825,103200,44840760,3445,3445,3445,3445,1
|
|
20230825,103100,44837315,3440,3440,3440,3440,0
|
|
20230825,103000,44837315,3440,3440,3440,3440,0
|
|
20230825,102900,44837315,3440,3440,3440,3440,324
|
|
20230825,102800,43722755,3440,3440,3440,3440,48
|
|
20230825,102700,43557635,3440,3440,3440,3440,0
|
|
20230825,102600,43557635,3440,3440,3440,3440,0
|
|
20230825,102500,43557635,3440,3435,3440,3435,49
|
|
20230825,102400,43389305,3440,3440,3440,3440,0
|
|
20230825,102300,43389305,3440,3440,3440,3440,0
|
|
20230825,102200,43389305,3440,3440,3440,3440,0
|
|
20230825,102100,43389305,3440,3440,3440,3440,0
|
|
20230825,102000,43389305,3440,3440,3440,3440,0
|
|
20230825,101900,43389305,3440,3440,3440,3440,0
|
|
20230825,101800,43389305,3440,3440,3440,3440,0
|
|
20230825,101700,43389305,3440,3440,3440,3440,0
|
|
20230825,101600,43389305,3440,3440,3440,3440,0
|
|
20230825,101500,43389305,3440,3440,3440,3440,0
|
|
20230825,101400,43389305,3440,3440,3440,3440,18
|
|
20230825,101300,43327385,3440,3440,3440,3440,0
|
|
20230825,101200,43327385,3440,3440,3440,3440,0
|
|
20230825,101100,43327385,3440,3440,3440,3440,0
|
|
20230825,101000,43327385,3440,3440,3440,3440,2
|
|
20230825,100900,43320505,3450,3450,3450,3450,0
|
|
20230825,100800,43320505,3450,3430,3450,3430,323
|
|
20230825,100700,42212595,3450,3450,3450,3450,0
|
|
20230825,100600,42212595,3450,3450,3450,3450,0
|
|
20230825,100500,42212595,3450,3430,3450,3430,51
|
|
20230825,100400,42037645,3450,3430,3450,3430,31
|
|
20230825,100300,41931295,3450,3450,3450,3450,0
|
|
20230825,100200,41931295,3450,3450,3450,3450,0
|
|
20230825,100100,41931295,3450,3450,3450,3450,0
|
|
20230825,100000,41931295,3450,3450,3450,3450,30
|
|
20230825,095900,41827795,3450,3450,3450,3450,0
|
|
20230825,095800,41827795,3450,3450,3450,3450,1
|
|
20230825,095700,41824345,3430,3430,3430,3430,0
|
|
20230825,095600,41824345,3430,3430,3430,3430,30
|
|
20230825,095500,41721445,3450,3450,3450,3450,0
|
|
20230825,095400,41721445,3450,3450,3450,3450,0
|
|
20230825,095300,41721445,3450,3450,3450,3450,73
|
|
20230825,095200,41469595,3450,3450,3450,3450,0
|
|
20230825,095100,41469595,3450,3450,3450,3450,24
|
|
20230825,095000,41386795,3450,3450,3450,3450,24
|
|
20230825,094900,41303995,3450,3450,3450,3430,34
|
|
20230825,094800,41186895,3450,3455,3455,3440,117
|
|
20230825,094700,40783010,3455,3455,3455,3455,12
|
|
20230825,094600,40741550,3455,3455,3455,3455,24
|
|
20230825,094500,40658630,3455,3455,3455,3455,27
|
|
20230825,094400,40565345,3455,3455,3455,3455,0
|
|
20230825,094300,40565345,3455,3455,3455,3435,206
|
|
20230825,094200,39856040,3455,3455,3455,3455,0
|
|
20230825,094100,39856040,3455,3455,3455,3455,0
|
|
20230825,094000,39856040,3455,3445,3455,3445,20
|
|
20230825,093900,39787130,3465,3465,3465,3465,0
|
|
20230825,093800,39787130,3465,3465,3465,3465,74
|
|
20230825,093700,39530720,3465,3465,3465,3465,0
|
|
20230825,093600,39530720,3465,3465,3465,3465,240
|
|
20230825,093500,38699120,3470,3450,3470,3450,162
|
|
20230825,093400,38139050,3450,3450,3450,3450,0
|
|
20230825,093300,38139050,3450,3450,3450,3450,218
|
|
20230825,093200,37386950,3450,3450,3450,3450,22
|
|
20230825,093100,37311050,3450,3450,3450,3450,14
|
|
20230825,093000,37262750,3450,3450,3450,3450,50
|
|
20230825,092900,37090250,3450,3450,3450,3450,0
|
|
20230825,092800,37090250,3450,3450,3450,3450,3
|
|
20230825,092700,37079900,3450,3430,3450,3430,101
|
|
20230825,092600,36733450,3425,3420,3425,3420,419
|
|
20230825,092500,35298710,3420,3420,3420,3420,0
|
|
20230825,092400,35298710,3420,3420,3420,3420,0
|
|
20230825,092300,35298710,3420,3420,3420,3420,105
|
|
20230825,092200,34939610,3420,3420,3420,3420,1
|
|
20230825,092100,34936190,3415,3415,3415,3415,91
|
|
20230825,092000,34625425,3415,3415,3415,3415,88
|
|
20230825,091900,34324905,3420,3420,3420,3420,1
|
|
20230825,091800,34321485,3415,3415,3415,3415,564
|
|
20230825,091700,32395425,3415,3415,3415,3415,0
|
|
20230825,091600,32395425,3415,3415,3415,3415,5
|
|
20230825,091500,32378350,3415,3415,3415,3415,204
|
|
20230825,091400,31681690,3415,3415,3415,3415,0
|
|
20230825,091300,31681690,3415,3415,3415,3415,53
|
|
20230825,091200,31500695,3425,3425,3425,3425,0
|
|
20230825,091100,31500695,3425,3425,3425,3425,0
|
|
20230825,091000,31500695,3425,3425,3425,3425,0
|
|
20230825,090900,31500695,3425,3425,3425,3425,0
|
|
20230825,090800,31500695,3425,3425,3425,3425,0
|
|
20230825,090700,31500695,3425,3425,3425,3425,1
|
|
20230825,090600,31497270,3415,3420,3420,3415,2565
|
|
20230825,090500,22729070,3420,3435,3435,3420,70
|
|
20230825,090400,22489520,3435,3415,3435,3415,3
|
|
20230825,090300,22479255,3445,3445,3445,3445,20
|
|
20230825,090200,22410355,3445,3425,3445,3415,566
|
|
20230825,090100,20474445,3445,3430,3445,3430,81
|
|
20230825,090000,20196225,3440,3460,3460,3440,5680
|