614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191100,164977240,4850,4850,4850,4850,378
|
|
20230824,191000,164977240,4850,4850,4850,4850,0
|
|
20230824,190900,164977240,4850,4850,4850,4850,0
|
|
20230824,190800,164977240,4850,4850,4850,4850,0
|
|
20230824,190700,164977240,4850,4850,4850,4850,0
|
|
20230824,190600,164977240,4850,4850,4850,4850,0
|
|
20230824,190500,164977240,4850,4850,4850,4850,0
|
|
20230824,190400,164977240,4850,4850,4850,4850,0
|
|
20230824,190300,164977240,4850,4850,4850,4850,0
|
|
20230824,190200,164977240,4850,4850,4850,4850,0
|
|
20230824,190100,164977240,4850,4850,4850,4850,0
|
|
20230824,190000,164977240,4850,4850,4850,4850,0
|
|
20230824,185900,164977240,4850,4850,4850,4850,0
|
|
20230824,185800,164977240,4850,4850,4850,4850,0
|
|
20230824,185700,164977240,4850,4850,4850,4850,0
|
|
20230824,185600,164977240,4850,4850,4850,4850,0
|
|
20230824,185500,164977240,4850,4850,4850,4850,0
|
|
20230824,185400,164977240,4850,4850,4850,4850,0
|
|
20230824,185300,164977240,4850,4850,4850,4850,0
|
|
20230824,185200,164977240,4850,4850,4850,4850,0
|
|
20230824,185100,164977240,4850,4850,4850,4850,0
|
|
20230824,185000,164977240,4850,4850,4850,4850,0
|
|
20230824,184900,164977240,4850,4850,4850,4850,0
|
|
20230824,184800,164977240,4850,4850,4850,4850,0
|
|
20230824,184700,164977240,4850,4850,4850,4850,0
|
|
20230824,184600,164977240,4850,4850,4850,4850,0
|
|
20230824,184500,164977240,4850,4850,4850,4850,0
|
|
20230824,184400,164977240,4850,4850,4850,4850,0
|
|
20230824,184300,164977240,4850,4850,4850,4850,0
|
|
20230824,184200,164977240,4850,4850,4850,4850,0
|
|
20230824,184100,164977240,4850,4850,4850,4850,378
|
|
20230824,184000,164977240,4850,4850,4850,4850,0
|
|
20230824,183900,164977240,4850,4850,4850,4850,0
|
|
20230824,183800,164977240,4850,4850,4850,4850,0
|
|
20230824,183700,164977240,4850,4850,4850,4850,0
|
|
20230824,183600,164977240,4850,4850,4850,4850,0
|
|
20230824,183500,164977240,4850,4850,4850,4850,0
|
|
20230824,183400,164977240,4850,4850,4850,4850,0
|
|
20230824,183300,164977240,4850,4850,4850,4850,0
|
|
20230824,183200,164977240,4850,4850,4850,4850,0
|
|
20230824,183100,164977240,4850,4850,4850,4850,0
|
|
20230824,183000,164977240,4850,4850,4850,4850,0
|
|
20230824,182900,164977240,4850,4850,4850,4850,0
|
|
20230824,182800,164977240,4850,4850,4850,4850,0
|
|
20230824,182700,164977240,4850,4850,4850,4850,0
|
|
20230824,182600,164977240,4850,4850,4850,4850,0
|
|
20230824,182500,164977240,4850,4850,4850,4850,0
|
|
20230824,182400,164977240,4850,4850,4850,4850,0
|
|
20230824,182300,164977240,4850,4850,4850,4850,0
|
|
20230824,182200,164977240,4850,4850,4850,4850,0
|
|
20230824,182100,164977240,4850,4850,4850,4850,0
|
|
20230824,182000,164977240,4850,4850,4850,4850,0
|
|
20230824,181900,164977240,4850,4850,4850,4850,0
|
|
20230824,181800,164977240,4850,4850,4850,4850,0
|
|
20230824,181700,164977240,4850,4850,4850,4850,0
|
|
20230824,181600,164977240,4850,4850,4850,4850,0
|
|
20230824,181500,164977240,4850,4850,4850,4850,0
|
|
20230824,181400,164977240,4850,4850,4850,4850,0
|
|
20230824,181300,164977240,4850,4850,4850,4850,0
|
|
20230824,181200,164977240,4850,4850,4850,4850,0
|
|
20230824,181100,164977240,4850,4850,4850,4850,378
|
|
20230824,181000,164977240,4850,4850,4850,4850,0
|
|
20230824,180900,164977240,4850,4850,4850,4850,0
|
|
20230824,180800,164977240,4850,4850,4850,4850,0
|
|
20230824,180700,164977240,4850,4850,4850,4850,0
|
|
20230824,180600,164977240,4850,4850,4850,4850,0
|
|
20230824,180500,164977240,4850,4850,4850,4850,0
|
|
20230824,180400,164977240,4850,4850,4850,4850,0
|
|
20230824,180300,164977240,4850,4850,4850,4850,0
|
|
20230824,180200,164977240,4850,4850,4850,4850,0
|
|
20230824,180100,164977240,4850,4850,4850,4850,0
|
|
20230824,180000,164977240,4850,4850,4850,4850,0
|
|
20230824,175900,164977240,4850,4850,4850,4850,0
|
|
20230824,175800,164977240,4850,4850,4850,4850,0
|
|
20230824,175700,164977240,4850,4850,4850,4850,0
|
|
20230824,175600,164977240,4850,4850,4850,4850,0
|
|
20230824,175500,164977240,4850,4850,4850,4850,0
|
|
20230824,175400,164977240,4850,4850,4850,4850,0
|
|
20230824,175300,164977240,4850,4850,4850,4850,0
|
|
20230824,175200,164977240,4850,4850,4850,4850,0
|
|
20230824,175100,164977240,4850,4850,4850,4850,0
|
|
20230824,175000,164977240,4850,4850,4850,4850,0
|
|
20230824,174900,164977240,4850,4850,4850,4850,0
|
|
20230824,174800,164977240,4850,4850,4850,4850,0
|
|
20230824,174700,164977240,4850,4850,4850,4850,0
|
|
20230824,174600,164977240,4850,4850,4850,4850,0
|
|
20230824,174500,164977240,4850,4850,4850,4850,0
|
|
20230824,174400,164977240,4850,4850,4850,4850,0
|
|
20230824,174300,164977240,4850,4850,4850,4850,0
|
|
20230824,174200,164977240,4850,4850,4850,4850,0
|
|
20230824,174100,164977240,4850,4850,4850,4850,378
|
|
20230824,174000,164977240,4850,4850,4850,4850,0
|
|
20230824,173900,164977240,4850,4850,4850,4850,0
|
|
20230824,173800,164977240,4850,4850,4850,4850,0
|
|
20230824,173700,164977240,4850,4850,4850,4850,0
|
|
20230824,173600,164977240,4850,4850,4850,4850,0
|
|
20230824,173500,164977240,4850,4850,4850,4850,0
|
|
20230824,173400,164977240,4850,4850,4850,4850,0
|
|
20230824,173300,164977240,4850,4850,4850,4850,0
|
|
20230824,173200,164977240,4850,4850,4850,4850,0
|
|
20230824,173100,164977240,4850,4850,4850,4850,0
|
|
20230824,173000,164977240,4850,4850,4850,4850,0
|
|
20230824,172900,164977240,4850,4850,4850,4850,0
|
|
20230824,172800,164977240,4850,4850,4850,4850,0
|
|
20230824,172700,164977240,4850,4850,4850,4850,0
|
|
20230824,172600,164977240,4850,4850,4850,4850,0
|
|
20230824,172500,164977240,4850,4850,4850,4850,0
|
|
20230824,172400,164977240,4850,4850,4850,4850,0
|
|
20230824,172300,164977240,4850,4850,4850,4850,0
|
|
20230824,172200,164977240,4850,4850,4850,4850,0
|
|
20230824,172100,164977240,4850,4850,4850,4850,0
|
|
20230824,172000,164977240,4850,4850,4850,4850,0
|
|
20230824,171900,164977240,4850,4850,4850,4850,0
|
|
20230824,171800,164977240,4850,4850,4850,4850,0
|
|
20230824,171700,164977240,4850,4850,4850,4850,0
|
|
20230824,171600,164977240,4850,4850,4850,4850,0
|
|
20230824,171500,164977240,4850,4850,4850,4850,0
|
|
20230824,171400,164977240,4850,4850,4850,4850,0
|
|
20230824,171300,164977240,4850,4850,4850,4850,0
|
|
20230824,171200,164977240,4850,4850,4850,4850,0
|
|
20230824,171100,164977240,4850,4850,4850,4850,378
|
|
20230824,171000,164977240,4850,4850,4850,4850,0
|
|
20230824,170900,164977240,4850,4850,4850,4850,0
|
|
20230824,170800,164977240,4850,4850,4850,4850,0
|
|
20230824,170700,164977240,4850,4850,4850,4850,0
|
|
20230824,170600,164977240,4850,4850,4850,4850,0
|
|
20230824,170500,164977240,4850,4850,4850,4850,0
|
|
20230824,170400,164977240,4850,4850,4850,4850,0
|
|
20230824,170300,164977240,4850,4850,4850,4850,0
|
|
20230824,170200,164977240,4850,4850,4850,4850,0
|
|
20230824,170100,164977240,4850,4850,4850,4850,0
|
|
20230824,170000,164977240,4850,4850,4850,4850,0
|
|
20230824,165900,164977240,4850,4850,4850,4850,0
|
|
20230824,165800,164977240,4850,4850,4850,4850,0
|
|
20230824,165700,164977240,4850,4850,4850,4850,0
|
|
20230824,165600,164977240,4850,4850,4850,4850,0
|
|
20230824,165500,164977240,4850,4850,4850,4850,0
|
|
20230824,165400,164977240,4850,4850,4850,4850,0
|
|
20230824,165300,164977240,4850,4850,4850,4850,0
|
|
20230824,165200,164977240,4850,4850,4850,4850,0
|
|
20230824,165100,164977240,4850,4850,4850,4850,0
|
|
20230824,165000,164977240,4850,4850,4850,4850,0
|
|
20230824,164900,164977240,4850,4850,4850,4850,0
|
|
20230824,164800,164977240,4850,4850,4850,4850,0
|
|
20230824,164700,164977240,4850,4850,4850,4850,0
|
|
20230824,164600,164977240,4850,4850,4850,4850,0
|
|
20230824,164500,164977240,4850,4850,4850,4850,0
|
|
20230824,164400,164977240,4850,4850,4850,4850,0
|
|
20230824,164300,164977240,4850,4850,4850,4850,0
|
|
20230824,164200,164977240,4850,4850,4850,4850,0
|
|
20230824,164100,164977240,4850,4850,4850,4850,378
|
|
20230824,164000,164977240,4850,4850,4850,4850,0
|
|
20230824,163900,164977240,4850,4850,4850,4850,0
|
|
20230824,163800,164977240,4850,4850,4850,4850,0
|
|
20230824,163700,164977240,4850,4850,4850,4850,0
|
|
20230824,163600,164977240,4850,4850,4850,4850,0
|
|
20230824,163500,164977240,4850,4850,4850,4850,0
|
|
20230824,163400,164977240,4850,4850,4850,4850,0
|
|
20230824,163300,164977240,4850,4850,4850,4850,0
|
|
20230824,163200,164977240,4850,4850,4850,4850,0
|
|
20230824,163100,164977240,4850,4850,4850,4850,0
|
|
20230824,163000,164977240,4850,4850,4850,4850,0
|
|
20230824,162900,164977240,4850,4850,4850,4850,0
|
|
20230824,162800,164977240,4850,4850,4850,4850,0
|
|
20230824,162700,164977240,4850,4850,4850,4850,0
|
|
20230824,162600,164977240,4850,4850,4850,4850,0
|
|
20230824,162500,164977240,4850,4850,4850,4850,0
|
|
20230824,162400,164977240,4850,4850,4850,4850,0
|
|
20230824,162300,164977240,4850,4850,4850,4850,0
|
|
20230824,162200,164977240,4850,4850,4850,4850,0
|
|
20230824,162100,164977240,4850,4850,4850,4850,0
|
|
20230824,162000,164977240,4850,4850,4850,4850,0
|
|
20230824,161900,164977240,4850,4850,4850,4850,0
|
|
20230824,161800,164977240,4850,4850,4850,4850,0
|
|
20230824,161700,164977240,4850,4850,4850,4850,0
|
|
20230824,161600,164977240,4850,4850,4850,4850,0
|
|
20230824,161500,164977240,4850,4850,4850,4850,0
|
|
20230824,161400,164977240,4850,4850,4850,4850,0
|
|
20230824,161300,164977240,4850,4850,4850,4850,0
|
|
20230824,161200,164977240,4850,4850,4850,4850,0
|
|
20230824,161100,164977240,4850,4850,4850,4850,378
|
|
20230824,161000,164977240,4850,4850,4850,4850,0
|
|
20230824,160900,164977240,4850,4850,4850,4850,0
|
|
20230824,160800,164977240,4850,4850,4850,4850,0
|
|
20230824,160700,164977240,4850,4850,4850,4850,0
|
|
20230824,160600,164977240,4850,4850,4850,4850,0
|
|
20230824,160500,164977240,4850,4850,4850,4850,0
|
|
20230824,160400,164977240,4850,4850,4850,4850,0
|
|
20230824,160300,164977240,4850,4850,4850,4850,0
|
|
20230824,160200,164977240,4850,4850,4850,4850,0
|
|
20230824,160100,164977240,4850,4850,4850,4850,0
|
|
20230824,160000,164977240,4850,4850,4850,4850,0
|
|
20230824,155900,164977240,4850,4850,4850,4850,0
|
|
20230824,155800,164977240,4850,4850,4850,4850,0
|
|
20230824,155700,164977240,4850,4850,4850,4850,0
|
|
20230824,155600,164977240,4850,4850,4850,4850,0
|
|
20230824,155500,164977240,4850,4850,4850,4850,0
|
|
20230824,155400,164977240,4850,4850,4850,4850,0
|
|
20230824,155300,164977240,4850,4850,4850,4850,0
|
|
20230824,155200,164977240,4850,4850,4850,4850,0
|
|
20230824,155100,164977240,4850,4850,4850,4850,0
|
|
20230824,155000,164977240,4850,4850,4850,4850,0
|
|
20230824,154900,164977240,4850,4850,4850,4850,0
|
|
20230824,154800,164977240,4850,4850,4850,4850,0
|
|
20230824,154700,164977240,4850,4850,4850,4850,0
|
|
20230824,154600,164977240,4850,4850,4850,4850,0
|
|
20230824,154500,164977240,4850,4850,4850,4850,0
|
|
20230824,154400,164977240,4850,4850,4850,4850,0
|
|
20230824,154300,164977240,4850,4850,4850,4850,0
|
|
20230824,154200,164977240,4850,4850,4850,4850,0
|
|
20230824,154100,164977240,4850,4850,4850,4850,378
|
|
20230824,154000,164977240,4850,4850,4850,4850,0
|
|
20230824,153900,164977240,4850,4850,4850,4850,0
|
|
20230824,153800,164977240,4850,4850,4850,4850,0
|
|
20230824,153700,164977240,4850,4850,4850,4850,0
|
|
20230824,153600,164977240,4850,4850,4850,4850,0
|
|
20230824,153500,164977240,4850,4850,4850,4850,0
|
|
20230824,153400,164977240,4850,4850,4850,4850,0
|
|
20230824,153300,164977240,4850,4850,4850,4850,0
|
|
20230824,153200,164977240,4850,4850,4850,4850,0
|
|
20230824,153100,164977240,4850,4850,4850,4850,0
|
|
20230824,153000,164977240,4850,4850,4850,4850,378
|
|
20230824,152900,163143940,4835,4835,4835,4835,0
|
|
20230824,152800,163143940,4835,4835,4835,4835,0
|
|
20230824,152700,163143940,4835,4835,4835,4835,0
|
|
20230824,152600,163143940,4835,4835,4835,4835,0
|
|
20230824,152500,163143940,4835,4835,4835,4835,0
|
|
20230824,152400,163143940,4835,4835,4835,4835,0
|
|
20230824,152300,163143940,4835,4835,4835,4835,0
|
|
20230824,152200,163143940,4835,4835,4835,4835,0
|
|
20230824,152100,163143940,4835,4835,4835,4835,0
|
|
20230824,152000,163143940,4835,4835,4835,4835,0
|
|
20230824,151900,163143940,4835,4835,4835,4835,1
|
|
20230824,151800,163139105,4835,4835,4835,4835,84
|
|
20230824,151700,162732965,4835,4830,4835,4830,33
|
|
20230824,151600,162573560,4830,4830,4835,4830,91
|
|
20230824,151500,162133975,4835,4835,4835,4835,1
|
|
20230824,151400,162129140,4835,4835,4835,4835,0
|
|
20230824,151300,162129140,4835,4830,4835,4830,11
|
|
20230824,151200,162076005,4830,4815,4830,4815,4
|
|
20230824,151100,162056720,4820,4820,4820,4820,0
|
|
20230824,151000,162056720,4820,4820,4820,4820,110
|
|
20230824,150900,161526520,4825,4825,4825,4825,0
|
|
20230824,150800,161526520,4825,4825,4825,4825,0
|
|
20230824,150700,161526520,4825,4825,4825,4825,1
|
|
20230824,150600,161521695,4830,4830,4830,4830,0
|
|
20230824,150500,161521695,4830,4830,4830,4830,4
|
|
20230824,150400,161502375,4820,4820,4820,4820,51
|
|
20230824,150300,161256555,4820,4820,4820,4820,20
|
|
20230824,150200,161160155,4820,4820,4820,4820,0
|
|
20230824,150100,161160155,4820,4820,4820,4820,0
|
|
20230824,150000,161160155,4820,4820,4820,4820,0
|
|
20230824,145900,161160155,4820,4825,4825,4820,49
|
|
20230824,145800,160923945,4825,4825,4825,4825,0
|
|
20230824,145700,160923945,4825,4825,4825,4825,0
|
|
20230824,145600,160923945,4825,4825,4825,4825,0
|
|
20230824,145500,160923945,4825,4825,4825,4825,0
|
|
20230824,145400,160923945,4825,4825,4825,4825,0
|
|
20230824,145300,160923945,4825,4830,4830,4825,26
|
|
20230824,145200,160798465,4830,4830,4830,4830,0
|
|
20230824,145100,160798465,4830,4830,4830,4830,6
|
|
20230824,145000,160769485,4830,4835,4835,4830,22
|
|
20230824,144900,160663185,4835,4835,4835,4835,0
|
|
20230824,144800,160663185,4835,4835,4835,4835,2
|
|
20230824,144700,160653515,4835,4835,4835,4835,0
|
|
20230824,144600,160653515,4835,4835,4835,4835,0
|
|
20230824,144500,160653515,4835,4835,4835,4835,0
|
|
20230824,144400,160653515,4835,4835,4835,4835,0
|
|
20230824,144300,160653515,4835,4835,4835,4835,0
|
|
20230824,144200,160653515,4835,4835,4835,4835,151
|
|
20230824,144100,159923430,4835,4835,4835,4835,0
|
|
20230824,144000,159923430,4835,4845,4845,4835,146
|
|
20230824,143900,159217460,4850,4850,4850,4850,0
|
|
20230824,143800,159217460,4850,4850,4850,4850,12
|
|
20230824,143700,159159260,4855,4855,4855,4855,0
|
|
20230824,143600,159159260,4855,4855,4855,4855,0
|
|
20230824,143500,159159260,4855,4855,4855,4855,0
|
|
20230824,143400,159159260,4855,4855,4855,4855,0
|
|
20230824,143300,159159260,4855,4855,4855,4855,312
|
|
20230824,143200,157644500,4865,4865,4865,4865,0
|
|
20230824,143100,157644500,4865,4865,4865,4865,0
|
|
20230824,143000,157644500,4865,4865,4865,4865,0
|
|
20230824,142900,157644500,4865,4860,4865,4860,30
|
|
20230824,142800,157498555,4865,4865,4865,4865,0
|
|
20230824,142700,157498555,4865,4865,4865,4865,0
|
|
20230824,142600,157498555,4865,4865,4865,4865,0
|
|
20230824,142500,157498555,4865,4865,4865,4865,0
|
|
20230824,142400,157498555,4865,4865,4865,4865,0
|
|
20230824,142300,157498555,4865,4865,4865,4865,0
|
|
20230824,142200,157498555,4865,4865,4865,4865,0
|
|
20230824,142100,157498555,4865,4865,4865,4865,0
|
|
20230824,142000,157498555,4865,4865,4865,4865,1
|
|
20230824,141900,157493690,4865,4865,4865,4865,0
|
|
20230824,141800,157493690,4865,4865,4865,4865,0
|
|
20230824,141700,157493690,4865,4865,4865,4865,0
|
|
20230824,141600,157493690,4865,4865,4865,4865,0
|
|
20230824,141500,157493690,4865,4865,4865,4865,0
|
|
20230824,141400,157493690,4865,4865,4865,4865,0
|
|
20230824,141300,157493690,4865,4865,4865,4865,0
|
|
20230824,141200,157493690,4865,4865,4865,4865,0
|
|
20230824,141100,157493690,4865,4865,4865,4865,0
|
|
20230824,141000,157493690,4865,4865,4865,4865,4
|
|
20230824,140900,157474230,4870,4870,4870,4870,0
|
|
20230824,140800,157474230,4870,4870,4870,4870,0
|
|
20230824,140700,157474230,4870,4870,4870,4870,0
|
|
20230824,140600,157474230,4870,4870,4870,4870,0
|
|
20230824,140500,157474230,4870,4870,4870,4870,0
|
|
20230824,140400,157474230,4870,4870,4870,4870,0
|
|
20230824,140300,157474230,4870,4870,4870,4870,0
|
|
20230824,140200,157474230,4870,4870,4870,4870,0
|
|
20230824,140100,157474230,4870,4870,4870,4870,1
|
|
20230824,140000,157469360,4850,4850,4850,4850,0
|
|
20230824,135900,157469360,4850,4850,4850,4850,1042
|
|
20230824,135800,152415660,4850,4850,4850,4850,0
|
|
20230824,135700,152415660,4850,4850,4850,4850,0
|
|
20230824,135600,152415660,4850,4850,4850,4850,0
|
|
20230824,135500,152415660,4850,4850,4850,4850,0
|
|
20230824,135400,152415660,4850,4835,4850,4835,49
|
|
20230824,135300,152178220,4835,4835,4835,4835,2
|
|
20230824,135200,152168550,4835,4835,4835,4835,9
|
|
20230824,135100,152125035,4840,4840,4840,4840,25
|
|
20230824,135000,152004035,4840,4845,4845,4840,17
|
|
20230824,134900,151921710,4845,4845,4845,4845,0
|
|
20230824,134800,151921710,4845,4845,4845,4845,0
|
|
20230824,134700,151921710,4845,4845,4845,4845,0
|
|
20230824,134600,151921710,4845,4845,4845,4845,0
|
|
20230824,134500,151921710,4845,4845,4845,4845,0
|
|
20230824,134400,151921710,4845,4845,4845,4845,0
|
|
20230824,134300,151921710,4845,4845,4845,4845,3
|
|
20230824,134200,151907175,4850,4850,4850,4850,0
|
|
20230824,134100,151907175,4850,4850,4850,4850,0
|
|
20230824,134000,151907175,4850,4850,4850,4850,0
|
|
20230824,133900,151907175,4850,4850,4850,4850,0
|
|
20230824,133800,151907175,4850,4850,4850,4850,180
|
|
20230824,133700,151034175,4850,4850,4850,4850,0
|
|
20230824,133600,151034175,4850,4850,4850,4850,10
|
|
20230824,133500,150985675,4850,4850,4850,4850,100
|
|
20230824,133400,150500675,4850,4850,4850,4850,0
|
|
20230824,133300,150500675,4850,4850,4850,4850,0
|
|
20230824,133200,150500675,4850,4850,4850,4850,500
|
|
20230824,133100,148075675,4850,4860,4860,4850,111
|
|
20230824,133000,147537150,4850,4850,4850,4850,0
|
|
20230824,132900,147537150,4850,4850,4850,4850,0
|
|
20230824,132800,147537150,4850,4850,4850,4850,0
|
|
20230824,132700,147537150,4850,4850,4850,4850,0
|
|
20230824,132600,147537150,4850,4850,4850,4850,0
|
|
20230824,132500,147537150,4850,4850,4850,4850,0
|
|
20230824,132400,147537150,4850,4850,4850,4850,0
|
|
20230824,132300,147537150,4850,4850,4850,4850,0
|
|
20230824,132200,147537150,4850,4850,4850,4850,0
|
|
20230824,132100,147537150,4850,4850,4850,4850,5
|
|
20230824,132000,147512900,4880,4880,4880,4880,0
|
|
20230824,131900,147512900,4880,4880,4880,4880,0
|
|
20230824,131800,147512900,4880,4880,4880,4880,0
|
|
20230824,131700,147512900,4880,4880,4880,4880,0
|
|
20230824,131600,147512900,4880,4880,4880,4880,0
|
|
20230824,131500,147512900,4880,4880,4880,4880,20
|
|
20230824,131400,147415300,4880,4880,4880,4880,100
|
|
20230824,131300,146927300,4880,4880,4880,4880,0
|
|
20230824,131200,146927300,4880,4880,4880,4880,0
|
|
20230824,131100,146927300,4880,4880,4880,4880,0
|
|
20230824,131000,146927300,4880,4880,4880,4880,0
|
|
20230824,130900,146927300,4880,4880,4880,4880,0
|
|
20230824,130800,146927300,4880,4880,4880,4880,0
|
|
20230824,130700,146927300,4880,4880,4880,4880,0
|
|
20230824,130600,146927300,4880,4880,4880,4880,0
|
|
20230824,130500,146927300,4880,4880,4880,4880,0
|
|
20230824,130400,146927300,4880,4880,4880,4880,0
|
|
20230824,130300,146927300,4880,4880,4880,4880,0
|
|
20230824,130200,146927300,4880,4880,4880,4880,0
|
|
20230824,130100,146927300,4880,4880,4880,4880,0
|
|
20230824,130000,146927300,4880,4860,4880,4860,2
|
|
20230824,125900,146917560,4850,4850,4850,4850,0
|
|
20230824,125800,146917560,4850,4850,4850,4850,0
|
|
20230824,125700,146917560,4850,4850,4850,4850,0
|
|
20230824,125600,146917560,4850,4850,4850,4850,6
|
|
20230824,125500,146888460,4855,4855,4855,4855,0
|
|
20230824,125400,146888460,4855,4855,4855,4855,7
|
|
20230824,125300,146854475,4860,4860,4860,4860,0
|
|
20230824,125200,146854475,4860,4860,4860,4860,0
|
|
20230824,125100,146854475,4860,4860,4860,4860,0
|
|
20230824,125000,146854475,4860,4860,4860,4860,1
|
|
20230824,124900,146849615,4860,4860,4860,4860,0
|
|
20230824,124800,146849615,4860,4860,4860,4860,36
|
|
20230824,124700,146674655,4860,4860,4860,4860,45
|
|
20230824,124600,146455955,4880,4880,4880,4880,5
|
|
20230824,124500,146431555,4890,4890,4890,4890,0
|
|
20230824,124400,146431555,4890,4890,4890,4890,0
|
|
20230824,124300,146431555,4890,4890,4890,4890,0
|
|
20230824,124200,146431555,4890,4885,4895,4885,761
|
|
20230824,124100,142710530,4880,4870,4880,4870,273
|
|
20230824,124000,141379025,4865,4860,4865,4860,83
|
|
20230824,123900,140975430,4850,4830,4850,4830,4021
|
|
20230824,123800,121553580,4830,4830,4830,4830,0
|
|
20230824,123700,121553580,4830,4830,4830,4830,479
|
|
20230824,123600,119240010,4835,4835,4835,4835,0
|
|
20230824,123500,119240010,4835,4835,4835,4835,943
|
|
20230824,123400,114680605,4835,4835,4835,4835,0
|
|
20230824,123300,114680605,4835,4835,4835,4835,0
|
|
20230824,123200,114680605,4835,4835,4835,4835,10
|
|
20230824,123100,114632255,4840,4840,4840,4840,0
|
|
20230824,123000,114632255,4840,4840,4840,4840,0
|
|
20230824,122900,114632255,4840,4840,4840,4840,0
|
|
20230824,122800,114632255,4840,4840,4840,4840,0
|
|
20230824,122700,114632255,4840,4840,4840,4840,0
|
|
20230824,122600,114632255,4840,4840,4840,4840,0
|
|
20230824,122500,114632255,4840,4840,4840,4840,0
|
|
20230824,122400,114632255,4840,4840,4840,4840,95
|
|
20230824,122300,114172455,4835,4835,4835,4835,0
|
|
20230824,122200,114172455,4835,4835,4835,4835,0
|
|
20230824,122100,114172455,4835,4835,4835,4835,0
|
|
20230824,122000,114172455,4835,4835,4835,4835,0
|
|
20230824,121900,114172455,4835,4835,4835,4835,0
|
|
20230824,121800,114172455,4835,4845,4845,4835,9
|
|
20230824,121700,114128880,4885,4885,4885,4885,0
|
|
20230824,121600,114128880,4885,4885,4885,4885,0
|
|
20230824,121500,114128880,4885,4885,4885,4885,0
|
|
20230824,121400,114128880,4885,4885,4885,4885,0
|
|
20230824,121300,114128880,4885,4885,4885,4885,0
|
|
20230824,121200,114128880,4885,4880,4885,4880,22
|
|
20230824,121100,114021510,4850,4850,4850,4850,0
|
|
20230824,121000,114021510,4850,4850,4850,4850,43
|
|
20230824,120900,113812960,4890,4890,4890,4890,0
|
|
20230824,120800,113812960,4890,4890,4890,4890,0
|
|
20230824,120700,113812960,4890,4890,4890,4890,0
|
|
20230824,120600,113812960,4890,4890,4890,4890,0
|
|
20230824,120500,113812960,4890,4880,4890,4880,66
|
|
20230824,120400,113490515,4850,4850,4850,4850,1
|
|
20230824,120300,113485665,4850,4850,4850,4850,0
|
|
20230824,120200,113485665,4850,4860,4860,4850,300
|
|
20230824,120100,112029465,4860,4860,4860,4860,1
|
|
20230824,120000,112024605,4860,4860,4860,4860,0
|
|
20230824,115900,112024605,4860,4860,4860,4860,0
|
|
20230824,115800,112024605,4860,4860,4860,4860,0
|
|
20230824,115700,112024605,4860,4860,4860,4860,0
|
|
20230824,115600,112024605,4860,4860,4860,4860,0
|
|
20230824,115500,112024605,4860,4860,4860,4860,1
|
|
20230824,115400,112019745,4895,4895,4895,4895,0
|
|
20230824,115300,112019745,4895,4895,4895,4895,1
|
|
20230824,115200,112014850,4865,4865,4865,4865,0
|
|
20230824,115100,112014850,4865,4865,4865,4865,0
|
|
20230824,115000,112014850,4865,4890,4895,4865,100
|
|
20230824,114900,111525525,4890,4865,4890,4865,314
|
|
20230824,114800,109997815,4890,4890,4890,4890,0
|
|
20230824,114700,109997815,4890,4890,4890,4890,1
|
|
20230824,114600,109992925,4885,4885,4885,4885,0
|
|
20230824,114500,109992925,4885,4885,4885,4885,940
|
|
20230824,114400,105401025,4885,4885,4885,4885,0
|
|
20230824,114300,105401025,4885,4885,4885,4885,0
|
|
20230824,114200,105401025,4885,4885,4885,4885,0
|
|
20230824,114100,105401025,4885,4885,4885,4885,1
|
|
20230824,114000,105396140,4850,4885,4885,4850,2
|
|
20230824,113900,105386405,4850,4860,4860,4850,38
|
|
20230824,113800,105202075,4895,4895,4895,4895,0
|
|
20230824,113700,105202075,4895,4885,4895,4885,170
|
|
20230824,113600,104371220,4885,4860,4885,4860,30
|
|
20230824,113500,104225170,4885,4880,4885,4880,20
|
|
20230824,113400,104127475,4880,4880,4880,4880,30
|
|
20230824,113300,103981075,4880,4880,4880,4880,50
|
|
20230824,113200,103737075,4885,4885,4885,4885,3
|
|
20230824,113100,103722420,4880,4855,4880,4855,396
|
|
20230824,113000,101792460,4850,4850,4850,4850,0
|
|
20230824,112900,101792460,4850,4850,4850,4850,99
|
|
20230824,112800,101312310,4845,4835,4845,4835,1042
|
|
20230824,112700,96268490,4835,4835,4835,4835,0
|
|
20230824,112600,96268490,4835,4835,4835,4835,0
|
|
20230824,112500,96268490,4835,4835,4835,4835,1
|
|
20230824,112400,96263655,4825,4825,4825,4825,2312
|
|
20230824,112300,85108255,4825,4825,4825,4825,2
|
|
20230824,112200,85098605,4825,4825,4825,4825,0
|
|
20230824,112100,85098605,4825,4825,4825,4825,0
|
|
20230824,112000,85098605,4825,4825,4825,4825,0
|
|
20230824,111900,85098605,4825,4825,4825,4825,0
|
|
20230824,111800,85098605,4825,4825,4825,4825,0
|
|
20230824,111700,85098605,4825,4825,4825,4825,0
|
|
20230824,111600,85098605,4825,4825,4825,4805,20
|
|
20230824,111500,85002465,4820,4820,4820,4820,0
|
|
20230824,111400,85002465,4820,4820,4820,4820,0
|
|
20230824,111300,85002465,4820,4820,4820,4820,0
|
|
20230824,111200,85002465,4820,4820,4820,4820,0
|
|
20230824,111100,85002465,4820,4820,4820,4820,0
|
|
20230824,111000,85002465,4820,4820,4820,4820,1
|
|
20230824,110900,84997645,4820,4820,4820,4820,26
|
|
20230824,110800,84872325,4820,4815,4820,4815,30
|
|
20230824,110700,84727865,4815,4820,4820,4800,104
|
|
20230824,110600,84226755,4820,4820,4820,4820,5
|
|
20230824,110500,84202655,4825,4825,4825,4825,1
|
|
20230824,110400,84197830,4810,4810,4810,4810,0
|
|
20230824,110300,84197830,4810,4810,4810,4810,0
|
|
20230824,110200,84197830,4810,4825,4825,4810,83
|
|
20230824,110100,83798400,4805,4805,4805,4805,0
|
|
20230824,110000,83798400,4805,4805,4805,4805,6
|
|
20230824,105900,83769570,4825,4825,4825,4825,3
|
|
20230824,105800,83755095,4825,4825,4825,4825,1
|
|
20230824,105700,83750270,4805,4805,4805,4805,0
|
|
20230824,105600,83750270,4805,4805,4805,4805,0
|
|
20230824,105500,83750270,4805,4820,4820,4805,249
|
|
20230824,105400,82553225,4825,4825,4825,4825,1
|
|
20230824,105300,82548400,4810,4825,4825,4810,563
|
|
20230824,105200,79839665,4825,4825,4825,4825,30
|
|
20230824,105100,79694915,4845,4845,4845,4845,758
|
|
20230824,105000,76022405,4850,4850,4850,4850,0
|
|
20230824,104900,76022405,4850,4840,4850,4820,41
|
|
20230824,104800,75824285,4835,4835,4840,4835,30
|
|
20230824,104700,75679170,4835,4820,4835,4820,11
|
|
20230824,104600,75626055,4815,4810,4815,4810,25
|
|
20230824,104500,75505720,4805,4805,4805,4805,7
|
|
20230824,104400,75472085,4800,4800,4800,4800,0
|
|
20230824,104300,75472085,4800,4795,4800,4795,9
|
|
20230824,104200,75428890,4795,4790,4795,4790,450
|
|
20230824,104100,73271145,4785,4785,4785,4785,0
|
|
20230824,104000,73271145,4785,4785,4785,4785,100
|
|
20230824,103900,72792645,4790,4790,4790,4790,0
|
|
20230824,103800,72792645,4790,4790,4790,4790,0
|
|
20230824,103700,72792645,4790,4785,4790,4785,9
|
|
20230824,103600,72749575,4755,4760,4760,4755,74
|
|
20230824,103500,72397470,4785,4785,4785,4785,0
|
|
20230824,103400,72397470,4785,4785,4785,4785,41
|
|
20230824,103300,72201285,4785,4785,4785,4785,1
|
|
20230824,103200,72196500,4760,4760,4760,4760,69
|
|
20230824,103100,71868060,4785,4785,4785,4785,0
|
|
20230824,103000,71868060,4785,4765,4785,4765,68
|
|
20230824,102900,71543970,4765,4765,4765,4765,0
|
|
20230824,102800,71543970,4765,4765,4765,4765,0
|
|
20230824,102700,71543970,4765,4765,4765,4765,0
|
|
20230824,102600,71543970,4765,4750,4765,4750,203
|
|
20230824,102500,70579705,4770,4770,4770,4770,1
|
|
20230824,102400,70574935,4770,4770,4770,4770,100
|
|
20230824,102300,70097935,4770,4770,4770,4770,0
|
|
20230824,102200,70097935,4770,4770,4770,4770,0
|
|
20230824,102100,70097935,4770,4770,4770,4770,0
|
|
20230824,102000,70097935,4770,4770,4770,4770,1
|
|
20230824,101900,70093165,4765,4765,4765,4765,568
|
|
20230824,101800,67386645,4765,4765,4765,4765,100
|
|
20230824,101700,66910145,4765,4765,4765,4765,0
|
|
20230824,101600,66910145,4765,4765,4765,4765,0
|
|
20230824,101500,66910145,4765,4765,4765,4765,0
|
|
20230824,101400,66910145,4765,4765,4765,4765,0
|
|
20230824,101300,66910145,4765,4765,4765,4765,1
|
|
20230824,101200,66905380,4765,4765,4765,4765,1
|
|
20230824,101100,66900615,4740,4740,4740,4740,5
|
|
20230824,101000,66876915,4740,4740,4740,4740,0
|
|
20230824,100900,66876915,4740,4740,4740,4740,0
|
|
20230824,100800,66876915,4740,4740,4740,4740,0
|
|
20230824,100700,66876915,4740,4740,4740,4740,298
|
|
20230824,100600,65464395,4735,4740,4740,4735,549
|
|
20230824,100500,62863880,4770,4770,4770,4770,0
|
|
20230824,100400,62863880,4770,4745,4770,4740,525
|
|
20230824,100300,60374395,4765,4765,4765,4765,1
|
|
20230824,100200,60369630,4750,4750,4750,4750,464
|
|
20230824,100100,58165630,4765,4765,4765,4765,12
|
|
20230824,100000,58108450,4745,4755,4755,4745,239
|
|
20230824,095900,56972015,4740,4740,4740,4740,435
|
|
20230824,095800,54910115,4740,4740,4740,4740,0
|
|
20230824,095700,54910115,4740,4740,4740,4740,21
|
|
20230824,095600,54810575,4755,4755,4755,4755,0
|
|
20230824,095500,54810575,4755,4755,4755,4755,2
|
|
20230824,095400,54801065,4760,4760,4760,4760,0
|
|
20230824,095300,54801065,4760,4760,4760,4760,10
|
|
20230824,095200,54753465,4760,4760,4760,4760,55
|
|
20230824,095100,54491665,4760,4760,4760,4760,37
|
|
20230824,095000,54315545,4765,4750,4765,4750,9
|
|
20230824,094900,54272770,4750,4750,4750,4750,63
|
|
20230824,094800,53973520,4750,4750,4750,4750,3
|
|
20230824,094700,53959270,4750,4760,4760,4750,18
|
|
20230824,094600,53873750,4760,4760,4760,4760,0
|
|
20230824,094500,53873750,4760,4760,4760,4760,0
|
|
20230824,094400,53873750,4760,4760,4760,4760,0
|
|
20230824,094300,53873750,4760,4760,4760,4760,3
|
|
20230824,094200,53859470,4760,4760,4760,4760,1
|
|
20230824,094100,53854710,4765,4765,4765,4765,1
|
|
20230824,094000,53849945,4765,4740,4765,4740,11
|
|
20230824,093900,53797680,4705,4705,4705,4705,0
|
|
20230824,093800,53797680,4705,4750,4750,4705,3000
|
|
20230824,093700,39670905,4780,4780,4780,4780,2
|
|
20230824,093600,39661345,4780,4785,4785,4745,1007
|
|
20230824,093500,34879685,4785,4785,4785,4785,48
|
|
20230824,093400,34650005,4785,4785,4785,4785,0
|
|
20230824,093300,34650005,4785,4785,4785,4785,10
|
|
20230824,093200,34602155,4785,4785,4785,4785,0
|
|
20230824,093100,34602155,4785,4785,4785,4785,2
|
|
20230824,093000,34592585,4755,4755,4755,4755,0
|
|
20230824,092900,34592585,4755,4755,4755,4755,0
|
|
20230824,092800,34592585,4755,4755,4755,4755,0
|
|
20230824,092700,34592585,4755,4755,4755,4755,0
|
|
20230824,092600,34592585,4755,4755,4755,4755,13
|
|
20230824,092500,34530770,4790,4785,4790,4785,2
|
|
20230824,092400,34521195,4775,4775,4775,4775,325
|
|
20230824,092300,32969320,4750,4775,4775,4750,523
|
|
20230824,092200,30482445,4780,4780,4780,4780,500
|
|
20230824,092100,28092445,4785,4785,4785,4785,0
|
|
20230824,092000,28092445,4785,4790,4790,4750,1044
|
|
20230824,091900,23132835,4760,4765,4765,4760,2470
|
|
20230824,091800,11373725,4795,4795,4795,4795,0
|
|
20230824,091700,11373725,4795,4795,4795,4795,0
|
|
20230824,091600,11373725,4795,4795,4795,4795,3
|
|
20230824,091500,11359340,4795,4795,4795,4795,0
|
|
20230824,091400,11359340,4795,4790,4795,4765,487
|
|
20230824,091300,9034075,4770,4790,4790,4770,101
|
|
20230824,091200,8552285,4795,4770,4795,4770,325
|
|
20230824,091100,6998075,4785,4770,4790,4765,111
|
|
20230824,091000,6469070,4770,4770,4770,4770,210
|
|
20230824,090900,5467370,4795,4795,4795,4795,0
|
|
20230824,090800,5467370,4795,4770,4795,4770,250
|
|
20230824,090700,4269870,4770,4775,4775,4770,325
|
|
20230824,090600,2719580,4775,4780,4780,4775,75
|
|
20230824,090500,2361430,4780,4790,4790,4780,205
|
|
20230824,090400,1380880,4790,4800,4800,4790,43
|
|
20230824,090300,1174805,4800,4800,4800,4800,52
|
|
20230824,090200,925205,4800,4800,4800,4800,0
|
|
20230824,090100,925205,4800,4810,4815,4800,103
|
|
20230824,090000,430770,4805,4780,4805,4780,90
|