634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,193100,106215145,4500,4500,4500,4500,320
|
|
20230825,193000,106215145,4500,4500,4500,4500,0
|
|
20230825,192900,106215145,4500,4500,4500,4500,0
|
|
20230825,192800,106215145,4500,4500,4500,4500,0
|
|
20230825,192700,106215145,4500,4500,4500,4500,0
|
|
20230825,192600,106215145,4500,4500,4500,4500,0
|
|
20230825,192500,106215145,4500,4500,4500,4500,0
|
|
20230825,192400,106215145,4500,4500,4500,4500,0
|
|
20230825,192300,106215145,4500,4500,4500,4500,0
|
|
20230825,192200,106215145,4500,4500,4500,4500,0
|
|
20230825,192100,106215145,4500,4500,4500,4500,0
|
|
20230825,192000,106215145,4500,4500,4500,4500,0
|
|
20230825,191900,106215145,4500,4500,4500,4500,0
|
|
20230825,191800,106215145,4500,4500,4500,4500,0
|
|
20230825,191700,106215145,4500,4500,4500,4500,0
|
|
20230825,191600,106215145,4500,4500,4500,4500,0
|
|
20230825,191500,106215145,4500,4500,4500,4500,0
|
|
20230825,191400,106215145,4500,4500,4500,4500,0
|
|
20230825,191300,106215145,4500,4500,4500,4500,0
|
|
20230825,191200,106215145,4500,4500,4500,4500,0
|
|
20230825,191100,106215145,4500,4500,4500,4500,0
|
|
20230825,191000,106215145,4500,4500,4500,4500,0
|
|
20230825,190900,106215145,4500,4500,4500,4500,0
|
|
20230825,190800,106215145,4500,4500,4500,4500,0
|
|
20230825,190700,106215145,4500,4500,4500,4500,0
|
|
20230825,190600,106215145,4500,4500,4500,4500,0
|
|
20230825,190500,106215145,4500,4500,4500,4500,0
|
|
20230825,190400,106215145,4500,4500,4500,4500,0
|
|
20230825,190300,106215145,4500,4500,4500,4500,0
|
|
20230825,190200,106215145,4500,4500,4500,4500,0
|
|
20230825,190100,106215145,4500,4500,4500,4500,320
|
|
20230825,190000,106215145,4500,4500,4500,4500,0
|
|
20230825,185900,106215145,4500,4500,4500,4500,0
|
|
20230825,185800,106215145,4500,4500,4500,4500,0
|
|
20230825,185700,106215145,4500,4500,4500,4500,0
|
|
20230825,185600,106215145,4500,4500,4500,4500,0
|
|
20230825,185500,106215145,4500,4500,4500,4500,0
|
|
20230825,185400,106215145,4500,4500,4500,4500,0
|
|
20230825,185300,106215145,4500,4500,4500,4500,0
|
|
20230825,185200,106215145,4500,4500,4500,4500,0
|
|
20230825,185100,106215145,4500,4500,4500,4500,0
|
|
20230825,185000,106215145,4500,4500,4500,4500,0
|
|
20230825,184900,106215145,4500,4500,4500,4500,0
|
|
20230825,184800,106215145,4500,4500,4500,4500,0
|
|
20230825,184700,106215145,4500,4500,4500,4500,0
|
|
20230825,184600,106215145,4500,4500,4500,4500,0
|
|
20230825,184500,106215145,4500,4500,4500,4500,0
|
|
20230825,184400,106215145,4500,4500,4500,4500,0
|
|
20230825,184300,106215145,4500,4500,4500,4500,0
|
|
20230825,184200,106215145,4500,4500,4500,4500,0
|
|
20230825,184100,106215145,4500,4500,4500,4500,0
|
|
20230825,184000,106215145,4500,4500,4500,4500,0
|
|
20230825,183900,106215145,4500,4500,4500,4500,0
|
|
20230825,183800,106215145,4500,4500,4500,4500,0
|
|
20230825,183700,106215145,4500,4500,4500,4500,0
|
|
20230825,183600,106215145,4500,4500,4500,4500,0
|
|
20230825,183500,106215145,4500,4500,4500,4500,0
|
|
20230825,183400,106215145,4500,4500,4500,4500,0
|
|
20230825,183300,106215145,4500,4500,4500,4500,0
|
|
20230825,183200,106215145,4500,4500,4500,4500,0
|
|
20230825,183100,106215145,4500,4500,4500,4500,320
|
|
20230825,183000,106215145,4500,4500,4500,4500,0
|
|
20230825,182900,106215145,4500,4500,4500,4500,0
|
|
20230825,182800,106215145,4500,4500,4500,4500,0
|
|
20230825,182700,106215145,4500,4500,4500,4500,0
|
|
20230825,182600,106215145,4500,4500,4500,4500,0
|
|
20230825,182500,106215145,4500,4500,4500,4500,0
|
|
20230825,182400,106215145,4500,4500,4500,4500,0
|
|
20230825,182300,106215145,4500,4500,4500,4500,0
|
|
20230825,182200,106215145,4500,4500,4500,4500,0
|
|
20230825,182100,106215145,4500,4500,4500,4500,0
|
|
20230825,182000,106215145,4500,4500,4500,4500,0
|
|
20230825,181900,106215145,4500,4500,4500,4500,0
|
|
20230825,181800,106215145,4500,4500,4500,4500,0
|
|
20230825,181700,106215145,4500,4500,4500,4500,0
|
|
20230825,181600,106215145,4500,4500,4500,4500,0
|
|
20230825,181500,106215145,4500,4500,4500,4500,0
|
|
20230825,181400,106215145,4500,4500,4500,4500,0
|
|
20230825,181300,106215145,4500,4500,4500,4500,0
|
|
20230825,181200,106215145,4500,4500,4500,4500,0
|
|
20230825,181100,106215145,4500,4500,4500,4500,0
|
|
20230825,181000,106215145,4500,4500,4500,4500,0
|
|
20230825,180900,106215145,4500,4500,4500,4500,0
|
|
20230825,180800,106215145,4500,4500,4500,4500,0
|
|
20230825,180700,106215145,4500,4500,4500,4500,0
|
|
20230825,180600,106215145,4500,4500,4500,4500,0
|
|
20230825,180500,106215145,4500,4500,4500,4500,0
|
|
20230825,180400,106215145,4500,4500,4500,4500,0
|
|
20230825,180300,106215145,4500,4500,4500,4500,0
|
|
20230825,180200,106215145,4500,4500,4500,4500,0
|
|
20230825,180100,106215145,4500,4500,4500,4500,320
|
|
20230825,180000,106215145,4500,4500,4500,4500,0
|
|
20230825,175900,106215145,4500,4500,4500,4500,0
|
|
20230825,175800,106215145,4500,4500,4500,4500,0
|
|
20230825,175700,106215145,4500,4500,4500,4500,0
|
|
20230825,175600,106215145,4500,4500,4500,4500,0
|
|
20230825,175500,106215145,4500,4500,4500,4500,0
|
|
20230825,175400,106215145,4500,4500,4500,4500,0
|
|
20230825,175300,106215145,4500,4500,4500,4500,0
|
|
20230825,175200,106215145,4500,4500,4500,4500,0
|
|
20230825,175100,106215145,4500,4500,4500,4500,0
|
|
20230825,175000,106215145,4500,4500,4500,4500,0
|
|
20230825,174900,106215145,4500,4500,4500,4500,0
|
|
20230825,174800,106215145,4500,4500,4500,4500,0
|
|
20230825,174700,106215145,4500,4500,4500,4500,0
|
|
20230825,174600,106215145,4500,4500,4500,4500,0
|
|
20230825,174500,106215145,4500,4500,4500,4500,0
|
|
20230825,174400,106215145,4500,4500,4500,4500,0
|
|
20230825,174300,106215145,4500,4500,4500,4500,0
|
|
20230825,174200,106215145,4500,4500,4500,4500,0
|
|
20230825,174100,106215145,4500,4500,4500,4500,0
|
|
20230825,174000,106215145,4500,4500,4500,4500,0
|
|
20230825,173900,106215145,4500,4500,4500,4500,0
|
|
20230825,173800,106215145,4500,4500,4500,4500,0
|
|
20230825,173700,106215145,4500,4500,4500,4500,0
|
|
20230825,173600,106215145,4500,4500,4500,4500,0
|
|
20230825,173500,106215145,4500,4500,4500,4500,0
|
|
20230825,173400,106215145,4500,4500,4500,4500,0
|
|
20230825,173300,106215145,4500,4500,4500,4500,0
|
|
20230825,173200,106215145,4500,4500,4500,4500,0
|
|
20230825,173100,106215145,4500,4500,4500,4500,320
|
|
20230825,173000,106215145,4500,4500,4500,4500,0
|
|
20230825,172900,106215145,4500,4500,4500,4500,0
|
|
20230825,172800,106215145,4500,4500,4500,4500,0
|
|
20230825,172700,106215145,4500,4500,4500,4500,0
|
|
20230825,172600,106215145,4500,4500,4500,4500,0
|
|
20230825,172500,106215145,4500,4500,4500,4500,0
|
|
20230825,172400,106215145,4500,4500,4500,4500,0
|
|
20230825,172300,106215145,4500,4500,4500,4500,0
|
|
20230825,172200,106215145,4500,4500,4500,4500,0
|
|
20230825,172100,106215145,4500,4500,4500,4500,0
|
|
20230825,172000,106215145,4500,4500,4500,4500,0
|
|
20230825,171900,106215145,4500,4500,4500,4500,0
|
|
20230825,171800,106215145,4500,4500,4500,4500,0
|
|
20230825,171700,106215145,4500,4500,4500,4500,0
|
|
20230825,171600,106215145,4500,4500,4500,4500,0
|
|
20230825,171500,106215145,4500,4500,4500,4500,0
|
|
20230825,171400,106215145,4500,4500,4500,4500,0
|
|
20230825,171300,106215145,4500,4500,4500,4500,0
|
|
20230825,171200,106215145,4500,4500,4500,4500,0
|
|
20230825,171100,106215145,4500,4500,4500,4500,0
|
|
20230825,171000,106215145,4500,4500,4500,4500,0
|
|
20230825,170900,106215145,4500,4500,4500,4500,0
|
|
20230825,170800,106215145,4500,4500,4500,4500,0
|
|
20230825,170700,106215145,4500,4500,4500,4500,0
|
|
20230825,170600,106215145,4500,4500,4500,4500,0
|
|
20230825,170500,106215145,4500,4500,4500,4500,0
|
|
20230825,170400,106215145,4500,4500,4500,4500,0
|
|
20230825,170300,106215145,4500,4500,4500,4500,0
|
|
20230825,170200,106215145,4500,4500,4500,4500,0
|
|
20230825,170100,106215145,4500,4500,4500,4500,320
|
|
20230825,170000,106215145,4500,4500,4500,4500,0
|
|
20230825,165900,106215145,4500,4500,4500,4500,0
|
|
20230825,165800,106215145,4500,4500,4500,4500,0
|
|
20230825,165700,106215145,4500,4500,4500,4500,0
|
|
20230825,165600,106215145,4500,4500,4500,4500,0
|
|
20230825,165500,106215145,4500,4500,4500,4500,0
|
|
20230825,165400,106215145,4500,4500,4500,4500,0
|
|
20230825,165300,106215145,4500,4500,4500,4500,0
|
|
20230825,165200,106215145,4500,4500,4500,4500,0
|
|
20230825,165100,106215145,4500,4500,4500,4500,0
|
|
20230825,165000,106215145,4500,4500,4500,4500,0
|
|
20230825,164900,106215145,4500,4500,4500,4500,0
|
|
20230825,164800,106215145,4500,4500,4500,4500,0
|
|
20230825,164700,106215145,4500,4500,4500,4500,0
|
|
20230825,164600,106215145,4500,4500,4500,4500,0
|
|
20230825,164500,106215145,4500,4500,4500,4500,0
|
|
20230825,164400,106215145,4500,4500,4500,4500,0
|
|
20230825,164300,106215145,4500,4500,4500,4500,0
|
|
20230825,164200,106215145,4500,4500,4500,4500,0
|
|
20230825,164100,106215145,4500,4500,4500,4500,0
|
|
20230825,164000,106215145,4500,4500,4500,4500,0
|
|
20230825,163900,106215145,4500,4500,4500,4500,0
|
|
20230825,163800,106215145,4500,4500,4500,4500,0
|
|
20230825,163700,106215145,4500,4500,4500,4500,0
|
|
20230825,163600,106215145,4500,4500,4500,4500,0
|
|
20230825,163500,106215145,4500,4500,4500,4500,0
|
|
20230825,163400,106215145,4500,4500,4500,4500,0
|
|
20230825,163300,106215145,4500,4500,4500,4500,0
|
|
20230825,163200,106215145,4500,4500,4500,4500,0
|
|
20230825,163100,106215145,4500,4500,4500,4500,320
|
|
20230825,163000,106215145,4500,4500,4500,4500,0
|
|
20230825,162900,106215145,4500,4500,4500,4500,0
|
|
20230825,162800,106215145,4500,4500,4500,4500,0
|
|
20230825,162700,106215145,4500,4500,4500,4500,0
|
|
20230825,162600,106215145,4500,4500,4500,4500,0
|
|
20230825,162500,106215145,4500,4500,4500,4500,0
|
|
20230825,162400,106215145,4500,4500,4500,4500,0
|
|
20230825,162300,106215145,4500,4500,4500,4500,0
|
|
20230825,162200,106215145,4500,4500,4500,4500,0
|
|
20230825,162100,106215145,4500,4500,4500,4500,0
|
|
20230825,162000,106215145,4500,4500,4500,4500,0
|
|
20230825,161900,106215145,4500,4500,4500,4500,0
|
|
20230825,161800,106215145,4500,4500,4500,4500,0
|
|
20230825,161700,106215145,4500,4500,4500,4500,0
|
|
20230825,161600,106215145,4500,4500,4500,4500,0
|
|
20230825,161500,106215145,4500,4500,4500,4500,0
|
|
20230825,161400,106215145,4500,4500,4500,4500,0
|
|
20230825,161300,106215145,4500,4500,4500,4500,0
|
|
20230825,161200,106215145,4500,4500,4500,4500,0
|
|
20230825,161100,106215145,4500,4500,4500,4500,0
|
|
20230825,161000,106215145,4500,4500,4500,4500,0
|
|
20230825,160900,106215145,4500,4500,4500,4500,0
|
|
20230825,160800,106215145,4500,4500,4500,4500,0
|
|
20230825,160700,106215145,4500,4500,4500,4500,0
|
|
20230825,160600,106215145,4500,4500,4500,4500,0
|
|
20230825,160500,106215145,4500,4500,4500,4500,0
|
|
20230825,160400,106215145,4500,4500,4500,4500,0
|
|
20230825,160300,106215145,4500,4500,4500,4500,0
|
|
20230825,160200,106215145,4500,4500,4500,4500,0
|
|
20230825,160100,106215145,4500,4500,4500,4500,320
|
|
20230825,160000,106215145,4500,4500,4500,4500,0
|
|
20230825,155900,106215145,4500,4500,4500,4500,0
|
|
20230825,155800,106215145,4500,4500,4500,4500,0
|
|
20230825,155700,106215145,4500,4500,4500,4500,0
|
|
20230825,155600,106215145,4500,4500,4500,4500,0
|
|
20230825,155500,106215145,4500,4500,4500,4500,0
|
|
20230825,155400,106215145,4500,4500,4500,4500,0
|
|
20230825,155300,106215145,4500,4500,4500,4500,0
|
|
20230825,155200,106215145,4500,4500,4500,4500,0
|
|
20230825,155100,106215145,4500,4500,4500,4500,0
|
|
20230825,155000,106215145,4500,4500,4500,4500,0
|
|
20230825,154900,106215145,4500,4500,4500,4500,0
|
|
20230825,154800,106215145,4500,4500,4500,4500,0
|
|
20230825,154700,106215145,4500,4500,4500,4500,0
|
|
20230825,154600,106215145,4500,4500,4500,4500,0
|
|
20230825,154500,106215145,4500,4500,4500,4500,0
|
|
20230825,154400,106215145,4500,4500,4500,4500,0
|
|
20230825,154300,106215145,4500,4500,4500,4500,0
|
|
20230825,154200,106215145,4500,4500,4500,4500,0
|
|
20230825,154100,106215145,4500,4500,4500,4500,0
|
|
20230825,154000,106215145,4500,4500,4500,4500,0
|
|
20230825,153900,106215145,4500,4500,4500,4500,0
|
|
20230825,153800,106215145,4500,4500,4500,4500,0
|
|
20230825,153700,106215145,4500,4500,4500,4500,0
|
|
20230825,153600,106215145,4500,4500,4500,4500,0
|
|
20230825,153500,106215145,4500,4500,4500,4500,0
|
|
20230825,153400,106215145,4500,4500,4500,4500,0
|
|
20230825,153300,106215145,4500,4500,4500,4500,0
|
|
20230825,153200,106215145,4500,4500,4500,4500,0
|
|
20230825,153100,106215145,4500,4500,4500,4500,320
|
|
20230825,153000,106215145,4500,4500,4500,4500,320
|
|
20230825,152900,104775145,4490,4490,4490,4490,0
|
|
20230825,152800,104775145,4490,4490,4490,4490,0
|
|
20230825,152700,104775145,4490,4490,4490,4490,0
|
|
20230825,152600,104775145,4490,4490,4490,4490,0
|
|
20230825,152500,104775145,4490,4490,4490,4490,0
|
|
20230825,152400,104775145,4490,4490,4490,4490,0
|
|
20230825,152300,104775145,4490,4490,4490,4490,0
|
|
20230825,152200,104775145,4490,4490,4490,4490,0
|
|
20230825,152100,104775145,4490,4490,4490,4490,0
|
|
20230825,152000,104775145,4490,4490,4490,4490,0
|
|
20230825,151900,104775145,4490,4490,4490,4490,0
|
|
20230825,151800,104775145,4490,4490,4490,4490,0
|
|
20230825,151700,104775145,4490,4490,4490,4490,0
|
|
20230825,151600,104775145,4490,4480,4490,4480,42
|
|
20230825,151500,104586935,4480,4480,4480,4480,0
|
|
20230825,151400,104586935,4480,4480,4480,4480,1
|
|
20230825,151300,104582455,4480,4480,4480,4480,14
|
|
20230825,151200,104519735,4480,4480,4480,4480,0
|
|
20230825,151100,104519735,4480,4480,4480,4480,0
|
|
20230825,151000,104519735,4480,4480,4480,4480,0
|
|
20230825,150900,104519735,4480,4480,4480,4480,0
|
|
20230825,150800,104519735,4480,4480,4480,4480,0
|
|
20230825,150700,104519735,4480,4480,4480,4480,0
|
|
20230825,150600,104519735,4480,4480,4480,4480,0
|
|
20230825,150500,104519735,4480,4485,4485,4480,108
|
|
20230825,150400,104035730,4490,4490,4490,4490,0
|
|
20230825,150300,104035730,4490,4490,4490,4490,33
|
|
20230825,150200,103887560,4475,4475,4475,4475,0
|
|
20230825,150100,103887560,4475,4475,4475,4475,50
|
|
20230825,150000,103663810,4475,4475,4475,4475,0
|
|
20230825,145900,103663810,4475,4475,4475,4475,0
|
|
20230825,145800,103663810,4475,4475,4475,4475,0
|
|
20230825,145700,103663810,4475,4475,4475,4475,0
|
|
20230825,145600,103663810,4475,4475,4475,4475,37
|
|
20230825,145500,103498235,4475,4475,4475,4475,3
|
|
20230825,145400,103484810,4460,4460,4460,4460,0
|
|
20230825,145300,103484810,4460,4460,4460,4460,0
|
|
20230825,145200,103484810,4460,4460,4460,4460,0
|
|
20230825,145100,103484810,4460,4460,4460,4460,85
|
|
20230825,145000,103105710,4475,4475,4475,4475,0
|
|
20230825,144900,103105710,4475,4475,4475,4475,30
|
|
20230825,144800,102971460,4485,4485,4485,4485,0
|
|
20230825,144700,102971460,4485,4475,4485,4475,34
|
|
20230825,144600,102819270,4460,4475,4475,4460,468
|
|
20230825,144500,100726915,4475,4475,4475,4475,50
|
|
20230825,144400,100503165,4485,4485,4485,4485,0
|
|
20230825,144300,100503165,4485,4485,4485,4485,1
|
|
20230825,144200,100498680,4495,4495,4495,4495,0
|
|
20230825,144100,100498680,4495,4495,4495,4495,0
|
|
20230825,144000,100498680,4495,4495,4495,4495,0
|
|
20230825,143900,100498680,4495,4495,4495,4495,0
|
|
20230825,143800,100498680,4495,4495,4495,4495,0
|
|
20230825,143700,100498680,4495,4495,4495,4495,0
|
|
20230825,143600,100498680,4495,4495,4495,4495,0
|
|
20230825,143500,100498680,4495,4495,4495,4495,0
|
|
20230825,143400,100498680,4495,4495,4495,4495,0
|
|
20230825,143300,100498680,4495,4495,4495,4495,0
|
|
20230825,143200,100498680,4495,4495,4495,4495,0
|
|
20230825,143100,100498680,4495,4495,4495,4495,0
|
|
20230825,143000,100498680,4495,4495,4495,4495,0
|
|
20230825,142900,100498680,4495,4495,4495,4495,0
|
|
20230825,142800,100498680,4495,4495,4495,4495,0
|
|
20230825,142700,100498680,4495,4495,4495,4495,0
|
|
20230825,142600,100498680,4495,4495,4495,4495,0
|
|
20230825,142500,100498680,4495,4495,4495,4495,0
|
|
20230825,142400,100498680,4495,4495,4495,4495,0
|
|
20230825,142300,100498680,4495,4475,4495,4475,33
|
|
20230825,142200,100350805,4475,4475,4475,4475,599
|
|
20230825,142100,97670280,4460,4470,4470,4460,2738
|
|
20230825,142000,85454050,4475,4475,4475,4475,0
|
|
20230825,141900,85454050,4475,4475,4475,4475,0
|
|
20230825,141800,85454050,4475,4475,4475,4475,0
|
|
20230825,141700,85454050,4475,4475,4475,4475,0
|
|
20230825,141600,85454050,4475,4475,4475,4475,2
|
|
20230825,141500,85445100,4465,4465,4465,4465,0
|
|
20230825,141400,85445100,4465,4470,4470,4465,50
|
|
20230825,141300,85221800,4465,4465,4465,4465,0
|
|
20230825,141200,85221800,4465,4465,4465,4465,0
|
|
20230825,141100,85221800,4465,4465,4465,4465,0
|
|
20230825,141000,85221800,4465,4465,4465,4465,0
|
|
20230825,140900,85221800,4465,4470,4470,4465,132
|
|
20230825,140800,84632410,4470,4470,4470,4470,1
|
|
20230825,140700,84627940,4470,4470,4470,4470,0
|
|
20230825,140600,84627940,4470,4470,4470,4470,0
|
|
20230825,140500,84627940,4470,4470,4470,4470,0
|
|
20230825,140400,84627940,4470,4470,4470,4470,0
|
|
20230825,140300,84627940,4470,4470,4470,4470,0
|
|
20230825,140200,84627940,4470,4470,4470,4470,0
|
|
20230825,140100,84627940,4470,4470,4470,4470,0
|
|
20230825,140000,84627940,4470,4470,4470,4470,3
|
|
20230825,135900,84614530,4470,4470,4470,4470,22
|
|
20230825,135800,84516190,4470,4470,4470,4470,0
|
|
20230825,135700,84516190,4470,4470,4470,4470,0
|
|
20230825,135600,84516190,4470,4470,4470,4470,0
|
|
20230825,135500,84516190,4470,4470,4470,4470,0
|
|
20230825,135400,84516190,4470,4470,4470,4465,41
|
|
20230825,135300,84332975,4475,4475,4475,4475,11
|
|
20230825,135200,84283750,4475,4475,4475,4475,0
|
|
20230825,135100,84283750,4475,4475,4475,4475,0
|
|
20230825,135000,84283750,4475,4475,4475,4475,0
|
|
20230825,134900,84283750,4475,4475,4475,4475,5
|
|
20230825,134800,84261375,4470,4470,4470,4470,0
|
|
20230825,134700,84261375,4470,4470,4470,4470,0
|
|
20230825,134600,84261375,4470,4470,4470,4470,1
|
|
20230825,134500,84256905,4475,4475,4475,4475,0
|
|
20230825,134400,84256905,4475,4475,4475,4475,17
|
|
20230825,134300,84180830,4470,4475,4475,4470,20
|
|
20230825,134200,84091380,4470,4470,4470,4470,0
|
|
20230825,134100,84091380,4470,4470,4470,4470,0
|
|
20230825,134000,84091380,4470,4470,4470,4470,0
|
|
20230825,133900,84091380,4470,4470,4470,4470,0
|
|
20230825,133800,84091380,4470,4470,4470,4470,0
|
|
20230825,133700,84091380,4470,4470,4470,4470,2
|
|
20230825,133600,84082440,4475,4475,4475,4475,0
|
|
20230825,133500,84082440,4475,4475,4475,4475,0
|
|
20230825,133400,84082440,4475,4475,4475,4475,45
|
|
20230825,133300,83881065,4475,4465,4475,4465,329
|
|
20230825,133200,82411290,4465,4465,4465,4465,0
|
|
20230825,133100,82411290,4465,4465,4465,4465,0
|
|
20230825,133000,82411290,4465,4465,4465,4465,0
|
|
20230825,132900,82411290,4465,4465,4465,4465,3
|
|
20230825,132800,82397895,4465,4465,4465,4465,47
|
|
20230825,132700,82188040,4465,4465,4465,4465,0
|
|
20230825,132600,82188040,4465,4465,4465,4465,0
|
|
20230825,132500,82188040,4465,4465,4465,4465,0
|
|
20230825,132400,82188040,4465,4465,4465,4465,0
|
|
20230825,132300,82188040,4465,4465,4465,4465,0
|
|
20230825,132200,82188040,4465,4465,4465,4465,0
|
|
20230825,132100,82188040,4465,4465,4465,4465,0
|
|
20230825,132000,82188040,4465,4465,4465,4465,0
|
|
20230825,131900,82188040,4465,4465,4465,4465,0
|
|
20230825,131800,82188040,4465,4465,4465,4465,0
|
|
20230825,131700,82188040,4465,4465,4465,4465,0
|
|
20230825,131600,82188040,4465,4465,4465,4465,0
|
|
20230825,131500,82188040,4465,4465,4465,4465,30
|
|
20230825,131400,82054090,4465,4465,4465,4465,50
|
|
20230825,131300,81830840,4465,4465,4465,4465,4
|
|
20230825,131200,81812980,4465,4465,4465,4465,66
|
|
20230825,131100,81518290,4465,4465,4465,4465,0
|
|
20230825,131000,81518290,4465,4465,4465,4465,0
|
|
20230825,130900,81518290,4465,4465,4465,4465,87
|
|
20230825,130800,81129835,4465,4475,4475,4465,900
|
|
20230825,130700,77109905,4475,4475,4475,4475,0
|
|
20230825,130600,77109905,4475,4475,4475,4475,0
|
|
20230825,130500,77109905,4475,4475,4475,4475,0
|
|
20230825,130400,77109905,4475,4475,4475,4475,13
|
|
20230825,130300,77051730,4475,4480,4480,4475,611
|
|
20230825,130200,74317415,4490,4490,4490,4490,0
|
|
20230825,130100,74317415,4490,4490,4490,4490,0
|
|
20230825,130000,74317415,4490,4490,4490,4490,0
|
|
20230825,125900,74317415,4490,4490,4490,4490,0
|
|
20230825,125800,74317415,4490,4495,4495,4490,113
|
|
20230825,125700,73810040,4490,4490,4490,4490,0
|
|
20230825,125600,73810040,4490,4490,4490,4490,0
|
|
20230825,125500,73810040,4490,4490,4490,4490,0
|
|
20230825,125400,73810040,4490,4490,4490,4490,0
|
|
20230825,125300,73810040,4490,4490,4490,4490,221
|
|
20230825,125200,72817750,4500,4500,4500,4500,0
|
|
20230825,125100,72817750,4500,4500,4500,4500,0
|
|
20230825,125000,72817750,4500,4505,4505,4500,2060
|
|
20230825,124900,63546065,4510,4510,4510,4510,1
|
|
20230825,124800,63541555,4505,4505,4505,4505,50
|
|
20230825,124700,63316305,4510,4510,4510,4510,0
|
|
20230825,124600,63316305,4510,4510,4510,4510,221
|
|
20230825,124500,62319595,4510,4510,4510,4510,170
|
|
20230825,124400,61552895,4510,4510,4510,4510,0
|
|
20230825,124300,61552895,4510,4510,4510,4510,42
|
|
20230825,124200,61363475,4510,4510,4510,4510,2
|
|
20230825,124100,61354455,4510,4510,4510,4510,0
|
|
20230825,124000,61354455,4510,4510,4510,4510,0
|
|
20230825,123900,61354455,4510,4510,4510,4510,1
|
|
20230825,123800,61349945,4510,4510,4510,4510,3
|
|
20230825,123700,61336415,4505,4505,4505,4505,0
|
|
20230825,123600,61336415,4505,4505,4505,4505,0
|
|
20230825,123500,61336415,4505,4505,4505,4505,208
|
|
20230825,123400,60399375,4505,4505,4505,4505,0
|
|
20230825,123300,60399375,4505,4505,4505,4505,0
|
|
20230825,123200,60399375,4505,4505,4505,4505,0
|
|
20230825,123100,60399375,4505,4505,4505,4505,0
|
|
20230825,123000,60399375,4505,4505,4505,4505,0
|
|
20230825,122900,60399375,4505,4505,4505,4505,0
|
|
20230825,122800,60399375,4505,4505,4505,4505,0
|
|
20230825,122700,60399375,4505,4505,4505,4505,0
|
|
20230825,122600,60399375,4505,4505,4505,4505,0
|
|
20230825,122500,60399375,4505,4505,4505,4505,0
|
|
20230825,122400,60399375,4505,4505,4505,4505,0
|
|
20230825,122300,60399375,4505,4505,4505,4505,0
|
|
20230825,122200,60399375,4505,4505,4505,4505,20
|
|
20230825,122100,60309275,4500,4500,4500,4500,20
|
|
20230825,122000,60219275,4505,4505,4505,4505,0
|
|
20230825,121900,60219275,4505,4505,4505,4505,0
|
|
20230825,121800,60219275,4505,4505,4505,4505,0
|
|
20230825,121700,60219275,4505,4505,4505,4505,0
|
|
20230825,121600,60219275,4505,4505,4505,4505,0
|
|
20230825,121500,60219275,4505,4505,4505,4505,0
|
|
20230825,121400,60219275,4505,4505,4505,4505,0
|
|
20230825,121300,60219275,4505,4505,4505,4505,0
|
|
20230825,121200,60219275,4505,4505,4505,4505,0
|
|
20230825,121100,60219275,4505,4505,4505,4505,0
|
|
20230825,121000,60219275,4505,4505,4505,4505,0
|
|
20230825,120900,60219275,4505,4505,4505,4505,608
|
|
20230825,120800,57480235,4505,4505,4505,4505,0
|
|
20230825,120700,57480235,4505,4505,4505,4505,10
|
|
20230825,120600,57435185,4505,4505,4505,4505,500
|
|
20230825,120500,55182685,4505,4505,4505,4505,0
|
|
20230825,120400,55182685,4505,4505,4505,4505,0
|
|
20230825,120300,55182685,4505,4505,4505,4505,3
|
|
20230825,120200,55169170,4500,4500,4500,4500,39
|
|
20230825,120100,54993670,4490,4490,4490,4490,0
|
|
20230825,120000,54993670,4490,4490,4490,4490,0
|
|
20230825,115900,54993670,4490,4490,4490,4490,0
|
|
20230825,115800,54993670,4490,4490,4490,4490,0
|
|
20230825,115700,54993670,4490,4490,4490,4490,0
|
|
20230825,115600,54993670,4490,4490,4490,4490,0
|
|
20230825,115500,54993670,4490,4490,4490,4490,1
|
|
20230825,115400,54989180,4500,4500,4500,4500,0
|
|
20230825,115300,54989180,4500,4500,4500,4500,4
|
|
20230825,115200,54971180,4495,4495,4495,4495,0
|
|
20230825,115100,54971180,4495,4495,4495,4495,0
|
|
20230825,115000,54971180,4495,4495,4495,4495,0
|
|
20230825,114900,54971180,4495,4495,4495,4495,5
|
|
20230825,114800,54948705,4495,4495,4495,4495,0
|
|
20230825,114700,54948705,4495,4485,4495,4485,447
|
|
20230825,114600,52941695,4485,4485,4485,4485,20
|
|
20230825,114500,52851995,4485,4485,4485,4485,0
|
|
20230825,114400,52851995,4485,4485,4485,4485,0
|
|
20230825,114300,52851995,4485,4485,4485,4485,0
|
|
20230825,114200,52851995,4485,4485,4485,4485,0
|
|
20230825,114100,52851995,4485,4485,4485,4485,0
|
|
20230825,114000,52851995,4485,4485,4485,4485,0
|
|
20230825,113900,52851995,4485,4485,4485,4485,0
|
|
20230825,113800,52851995,4485,4485,4485,4485,0
|
|
20230825,113700,52851995,4485,4485,4485,4485,0
|
|
20230825,113600,52851995,4485,4485,4485,4485,0
|
|
20230825,113500,52851995,4485,4485,4485,4485,10
|
|
20230825,113400,52807145,4485,4485,4485,4485,5
|
|
20230825,113300,52784720,4485,4485,4485,4485,200
|
|
20230825,113200,51887720,4480,4480,4480,4480,0
|
|
20230825,113100,51887720,4480,4480,4480,4480,72
|
|
20230825,113000,51565160,4480,4480,4480,4480,0
|
|
20230825,112900,51565160,4480,4480,4480,4480,2
|
|
20230825,112800,51556200,4470,4470,4470,4470,18
|
|
20230825,112700,51475740,4480,4480,4480,4480,0
|
|
20230825,112600,51475740,4480,4480,4480,4480,0
|
|
20230825,112500,51475740,4480,4480,4480,4480,0
|
|
20230825,112400,51475740,4480,4480,4480,4480,0
|
|
20230825,112300,51475740,4480,4480,4480,4480,0
|
|
20230825,112200,51475740,4480,4480,4480,4480,0
|
|
20230825,112100,51475740,4480,4480,4480,4480,0
|
|
20230825,112000,51475740,4480,4480,4480,4480,2900
|
|
20230825,111900,38483740,4480,4480,4480,4480,0
|
|
20230825,111800,38483740,4480,4480,4480,4480,5
|
|
20230825,111700,38461340,4480,4480,4480,4480,1
|
|
20230825,111600,38456860,4480,4480,4480,4480,1
|
|
20230825,111500,38452380,4480,4475,4480,4475,67
|
|
20230825,111400,38152255,4465,4465,4465,4465,0
|
|
20230825,111300,38152255,4465,4465,4465,4465,0
|
|
20230825,111200,38152255,4465,4465,4465,4465,0
|
|
20230825,111100,38152255,4465,4465,4465,4465,0
|
|
20230825,111000,38152255,4465,4465,4465,4465,0
|
|
20230825,110900,38152255,4465,4465,4465,4465,0
|
|
20230825,110800,38152255,4465,4465,4465,4465,0
|
|
20230825,110700,38152255,4465,4465,4465,4465,0
|
|
20230825,110600,38152255,4465,4465,4465,4465,0
|
|
20230825,110500,38152255,4465,4465,4465,4465,0
|
|
20230825,110400,38152255,4465,4465,4465,4465,0
|
|
20230825,110300,38152255,4465,4465,4465,4465,0
|
|
20230825,110200,38152255,4465,4465,4465,4465,0
|
|
20230825,110100,38152255,4465,4465,4465,4465,0
|
|
20230825,110000,38152255,4465,4465,4465,4465,119
|
|
20230825,105900,37620920,4465,4465,4465,4465,265
|
|
20230825,105800,36437695,4465,4465,4465,4465,0
|
|
20230825,105700,36437695,4465,4465,4465,4465,0
|
|
20230825,105600,36437695,4465,4465,4465,4465,1433
|
|
20230825,105500,30039350,4465,4465,4465,4465,0
|
|
20230825,105400,30039350,4465,4465,4465,4465,0
|
|
20230825,105300,30039350,4465,4465,4465,4465,0
|
|
20230825,105200,30039350,4465,4465,4465,4465,0
|
|
20230825,105100,30039350,4465,4465,4465,4465,0
|
|
20230825,105000,30039350,4465,4465,4465,4465,0
|
|
20230825,104900,30039350,4465,4465,4465,4465,0
|
|
20230825,104800,30039350,4465,4465,4465,4465,0
|
|
20230825,104700,30039350,4465,4465,4465,4465,0
|
|
20230825,104600,30039350,4465,4465,4465,4465,0
|
|
20230825,104500,30039350,4465,4465,4465,4465,0
|
|
20230825,104400,30039350,4465,4465,4465,4465,0
|
|
20230825,104300,30039350,4465,4465,4465,4465,0
|
|
20230825,104200,30039350,4465,4460,4465,4460,800
|
|
20230825,104100,26469850,4465,4465,4465,4465,3
|
|
20230825,104000,26456455,4465,4465,4465,4465,4
|
|
20230825,103900,26438595,4460,4460,4460,4460,0
|
|
20230825,103800,26438595,4460,4460,4460,4460,0
|
|
20230825,103700,26438595,4460,4460,4460,4460,0
|
|
20230825,103600,26438595,4460,4460,4460,4460,0
|
|
20230825,103500,26438595,4460,4460,4460,4460,0
|
|
20230825,103400,26438595,4460,4460,4460,4460,0
|
|
20230825,103300,26438595,4460,4460,4460,4460,0
|
|
20230825,103200,26438595,4460,4460,4460,4460,0
|
|
20230825,103100,26438595,4460,4460,4460,4460,1
|
|
20230825,103000,26434135,4460,4460,4460,4460,0
|
|
20230825,102900,26434135,4460,4460,4460,4460,0
|
|
20230825,102800,26434135,4460,4460,4460,4460,0
|
|
20230825,102700,26434135,4460,4460,4460,4460,614
|
|
20230825,102600,23695695,4460,4460,4460,4460,1
|
|
20230825,102500,23691235,4455,4455,4455,4455,0
|
|
20230825,102400,23691235,4455,4455,4455,4455,36
|
|
20230825,102300,23530855,4455,4455,4455,4455,0
|
|
20230825,102200,23530855,4455,4455,4455,4455,0
|
|
20230825,102100,23530855,4455,4455,4455,4455,0
|
|
20230825,102000,23530855,4455,4455,4455,4455,0
|
|
20230825,101900,23530855,4455,4455,4455,4455,0
|
|
20230825,101800,23530855,4455,4455,4455,4455,0
|
|
20230825,101700,23530855,4455,4455,4455,4455,0
|
|
20230825,101600,23530855,4455,4455,4455,4455,0
|
|
20230825,101500,23530855,4455,4455,4455,4455,0
|
|
20230825,101400,23530855,4455,4455,4455,4455,0
|
|
20230825,101300,23530855,4455,4455,4455,4455,0
|
|
20230825,101200,23530855,4455,4455,4455,4455,0
|
|
20230825,101100,23530855,4455,4455,4455,4455,0
|
|
20230825,101000,23530855,4455,4455,4455,4455,0
|
|
20230825,100900,23530855,4455,4455,4455,4455,0
|
|
20230825,100800,23530855,4455,4455,4455,4455,0
|
|
20230825,100700,23530855,4455,4460,4460,4455,5
|
|
20230825,100600,23508570,4460,4465,4465,4460,60
|
|
20230825,100500,23240935,4465,4475,4475,4460,66
|
|
20230825,100400,22946245,4490,4490,4490,4490,0
|
|
20230825,100300,22946245,4490,4490,4490,4490,292
|
|
20230825,100200,21635165,4490,4490,4490,4490,158
|
|
20230825,100100,20925745,4490,4490,4490,4490,659
|
|
20230825,100000,17966835,4490,4490,4490,4490,0
|
|
20230825,095900,17966835,4490,4490,4490,4490,0
|
|
20230825,095800,17966835,4490,4490,4490,4490,0
|
|
20230825,095700,17966835,4490,4490,4490,4490,10
|
|
20230825,095600,17921935,4490,4490,4490,4490,80
|
|
20230825,095500,17562735,4490,4490,4490,4490,0
|
|
20230825,095400,17562735,4490,4490,4490,4490,0
|
|
20230825,095300,17562735,4490,4490,4490,4490,0
|
|
20230825,095200,17562735,4490,4490,4490,4490,0
|
|
20230825,095100,17562735,4490,4490,4490,4490,4
|
|
20230825,095000,17544775,4490,4490,4490,4490,4
|
|
20230825,094900,17526815,4490,4490,4490,4490,4
|
|
20230825,094800,17508855,4490,4490,4490,4490,2
|
|
20230825,094700,17499875,4490,4490,4490,4490,4
|
|
20230825,094600,17481915,4490,4490,4490,4490,4
|
|
20230825,094500,17463955,4490,4490,4490,4490,7
|
|
20230825,094400,17432525,4465,4465,4465,4465,0
|
|
20230825,094300,17432525,4465,4465,4465,4465,0
|
|
20230825,094200,17432525,4465,4465,4465,4465,0
|
|
20230825,094100,17432525,4465,4465,4465,4465,29
|
|
20230825,094000,17303040,4490,4490,4490,4490,0
|
|
20230825,093900,17303040,4490,4490,4490,4490,0
|
|
20230825,093800,17303040,4490,4490,4490,4490,4
|
|
20230825,093700,17285080,4485,4485,4485,4485,30
|
|
20230825,093600,17150530,4485,4485,4485,4485,0
|
|
20230825,093500,17150530,4485,4485,4485,4485,1
|
|
20230825,093400,17146045,4460,4460,4460,4460,0
|
|
20230825,093300,17146045,4460,4460,4460,4460,0
|
|
20230825,093200,17146045,4460,4460,4460,4460,121
|
|
20230825,093100,16606385,4490,4460,4490,4460,2
|
|
20230825,093000,16597435,4460,4460,4460,4460,0
|
|
20230825,092900,16597435,4460,4460,4460,4460,0
|
|
20230825,092800,16597435,4460,4460,4460,4460,0
|
|
20230825,092700,16597435,4460,4460,4460,4460,0
|
|
20230825,092600,16597435,4460,4470,4470,4460,188
|
|
20230825,092500,15757175,4490,4490,4490,4490,0
|
|
20230825,092400,15757175,4490,4490,4490,4490,0
|
|
20230825,092300,15757175,4490,4490,4490,4490,0
|
|
20230825,092200,15757175,4490,4490,4490,4490,0
|
|
20230825,092100,15757175,4490,4490,4490,4490,0
|
|
20230825,092000,15757175,4490,4490,4490,4490,0
|
|
20230825,091900,15757175,4490,4490,4490,4490,0
|
|
20230825,091800,15757175,4490,4490,4490,4490,0
|
|
20230825,091700,15757175,4490,4490,4490,4490,0
|
|
20230825,091600,15757175,4490,4490,4490,4490,0
|
|
20230825,091500,15757175,4490,4490,4490,4490,200
|
|
20230825,091400,14859175,4490,4490,4490,4490,0
|
|
20230825,091300,14859175,4490,4490,4490,4490,0
|
|
20230825,091200,14859175,4490,4470,4490,4470,147
|
|
20230825,091100,14201880,4445,4445,4445,4445,0
|
|
20230825,091000,14201880,4445,4445,4445,4445,0
|
|
20230825,090900,14201880,4445,4445,4445,4445,0
|
|
20230825,090800,14201880,4445,4445,4445,4445,21
|
|
20230825,090700,14108535,4470,4470,4470,4470,0
|
|
20230825,090600,14108535,4470,4470,4470,4470,0
|
|
20230825,090500,14108535,4470,4455,4470,4455,7
|
|
20230825,090400,14077320,4440,4440,4440,4440,0
|
|
20230825,090300,14077320,4440,4450,4450,4440,1500
|
|
20230825,090200,7415430,4440,4440,4440,4440,0
|
|
20230825,090100,7415430,4440,4460,4460,4440,833
|
|
20230825,090000,3714530,4465,4470,4470,4465,831
|