589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184600,145576465,4825,4825,4825,4825,363
|
|
20230824,184500,145576465,4825,4825,4825,4825,0
|
|
20230824,184400,145576465,4825,4825,4825,4825,0
|
|
20230824,184300,145576465,4825,4825,4825,4825,0
|
|
20230824,184200,145576465,4825,4825,4825,4825,0
|
|
20230824,184100,145576465,4825,4825,4825,4825,0
|
|
20230824,184000,145576465,4825,4825,4825,4825,0
|
|
20230824,183900,145576465,4825,4825,4825,4825,0
|
|
20230824,183800,145576465,4825,4825,4825,4825,0
|
|
20230824,183700,145576465,4825,4825,4825,4825,0
|
|
20230824,183600,145576465,4825,4825,4825,4825,0
|
|
20230824,183500,145576465,4825,4825,4825,4825,0
|
|
20230824,183400,145576465,4825,4825,4825,4825,0
|
|
20230824,183300,145576465,4825,4825,4825,4825,0
|
|
20230824,183200,145576465,4825,4825,4825,4825,0
|
|
20230824,183100,145576465,4825,4825,4825,4825,0
|
|
20230824,183000,145576465,4825,4825,4825,4825,0
|
|
20230824,182900,145576465,4825,4825,4825,4825,0
|
|
20230824,182800,145576465,4825,4825,4825,4825,0
|
|
20230824,182700,145576465,4825,4825,4825,4825,0
|
|
20230824,182600,145576465,4825,4825,4825,4825,0
|
|
20230824,182500,145576465,4825,4825,4825,4825,0
|
|
20230824,182400,145576465,4825,4825,4825,4825,0
|
|
20230824,182300,145576465,4825,4825,4825,4825,0
|
|
20230824,182200,145576465,4825,4825,4825,4825,0
|
|
20230824,182100,145576465,4825,4825,4825,4825,0
|
|
20230824,182000,145576465,4825,4825,4825,4825,0
|
|
20230824,181900,145576465,4825,4825,4825,4825,0
|
|
20230824,181800,145576465,4825,4825,4825,4825,0
|
|
20230824,181700,145576465,4825,4825,4825,4825,0
|
|
20230824,181600,145576465,4825,4825,4825,4825,363
|
|
20230824,181500,145576465,4825,4825,4825,4825,0
|
|
20230824,181400,145576465,4825,4825,4825,4825,0
|
|
20230824,181300,145576465,4825,4825,4825,4825,0
|
|
20230824,181200,145576465,4825,4825,4825,4825,0
|
|
20230824,181100,145576465,4825,4825,4825,4825,0
|
|
20230824,181000,145576465,4825,4825,4825,4825,0
|
|
20230824,180900,145576465,4825,4825,4825,4825,0
|
|
20230824,180800,145576465,4825,4825,4825,4825,0
|
|
20230824,180700,145576465,4825,4825,4825,4825,0
|
|
20230824,180600,145576465,4825,4825,4825,4825,0
|
|
20230824,180500,145576465,4825,4825,4825,4825,0
|
|
20230824,180400,145576465,4825,4825,4825,4825,0
|
|
20230824,180300,145576465,4825,4825,4825,4825,0
|
|
20230824,180200,145576465,4825,4825,4825,4825,0
|
|
20230824,180100,145576465,4825,4825,4825,4825,0
|
|
20230824,180000,145576465,4825,4825,4825,4825,0
|
|
20230824,175900,145576465,4825,4825,4825,4825,0
|
|
20230824,175800,145576465,4825,4825,4825,4825,0
|
|
20230824,175700,145576465,4825,4825,4825,4825,0
|
|
20230824,175600,145576465,4825,4825,4825,4825,0
|
|
20230824,175500,145576465,4825,4825,4825,4825,0
|
|
20230824,175400,145576465,4825,4825,4825,4825,0
|
|
20230824,175300,145576465,4825,4825,4825,4825,0
|
|
20230824,175200,145576465,4825,4825,4825,4825,0
|
|
20230824,175100,145576465,4825,4825,4825,4825,0
|
|
20230824,175000,145576465,4825,4825,4825,4825,0
|
|
20230824,174900,145576465,4825,4825,4825,4825,0
|
|
20230824,174800,145576465,4825,4825,4825,4825,0
|
|
20230824,174700,145576465,4825,4825,4825,4825,0
|
|
20230824,174600,145576465,4825,4825,4825,4825,363
|
|
20230824,174500,145576465,4825,4825,4825,4825,0
|
|
20230824,174400,145576465,4825,4825,4825,4825,0
|
|
20230824,174300,145576465,4825,4825,4825,4825,0
|
|
20230824,174200,145576465,4825,4825,4825,4825,0
|
|
20230824,174100,145576465,4825,4825,4825,4825,0
|
|
20230824,174000,145576465,4825,4825,4825,4825,0
|
|
20230824,173900,145576465,4825,4825,4825,4825,0
|
|
20230824,173800,145576465,4825,4825,4825,4825,0
|
|
20230824,173700,145576465,4825,4825,4825,4825,0
|
|
20230824,173600,145576465,4825,4825,4825,4825,0
|
|
20230824,173500,145576465,4825,4825,4825,4825,0
|
|
20230824,173400,145576465,4825,4825,4825,4825,0
|
|
20230824,173300,145576465,4825,4825,4825,4825,0
|
|
20230824,173200,145576465,4825,4825,4825,4825,0
|
|
20230824,173100,145576465,4825,4825,4825,4825,0
|
|
20230824,173000,145576465,4825,4825,4825,4825,0
|
|
20230824,172900,145576465,4825,4825,4825,4825,0
|
|
20230824,172800,145576465,4825,4825,4825,4825,0
|
|
20230824,172700,145576465,4825,4825,4825,4825,0
|
|
20230824,172600,145576465,4825,4825,4825,4825,0
|
|
20230824,172500,145576465,4825,4825,4825,4825,0
|
|
20230824,172400,145576465,4825,4825,4825,4825,0
|
|
20230824,172300,145576465,4825,4825,4825,4825,0
|
|
20230824,172200,145576465,4825,4825,4825,4825,0
|
|
20230824,172100,145576465,4825,4825,4825,4825,0
|
|
20230824,172000,145576465,4825,4825,4825,4825,0
|
|
20230824,171900,145576465,4825,4825,4825,4825,0
|
|
20230824,171800,145576465,4825,4825,4825,4825,0
|
|
20230824,171700,145576465,4825,4825,4825,4825,0
|
|
20230824,171600,145576465,4825,4825,4825,4825,363
|
|
20230824,171500,145576465,4825,4825,4825,4825,0
|
|
20230824,171400,145576465,4825,4825,4825,4825,0
|
|
20230824,171300,145576465,4825,4825,4825,4825,0
|
|
20230824,171200,145576465,4825,4825,4825,4825,0
|
|
20230824,171100,145576465,4825,4825,4825,4825,0
|
|
20230824,171000,145576465,4825,4825,4825,4825,0
|
|
20230824,170900,145576465,4825,4825,4825,4825,0
|
|
20230824,170800,145576465,4825,4825,4825,4825,0
|
|
20230824,170700,145576465,4825,4825,4825,4825,0
|
|
20230824,170600,145576465,4825,4825,4825,4825,0
|
|
20230824,170500,145576465,4825,4825,4825,4825,0
|
|
20230824,170400,145576465,4825,4825,4825,4825,0
|
|
20230824,170300,145576465,4825,4825,4825,4825,0
|
|
20230824,170200,145576465,4825,4825,4825,4825,0
|
|
20230824,170100,145576465,4825,4825,4825,4825,0
|
|
20230824,170000,145576465,4825,4825,4825,4825,0
|
|
20230824,165900,145576465,4825,4825,4825,4825,0
|
|
20230824,165800,145576465,4825,4825,4825,4825,0
|
|
20230824,165700,145576465,4825,4825,4825,4825,0
|
|
20230824,165600,145576465,4825,4825,4825,4825,0
|
|
20230824,165500,145576465,4825,4825,4825,4825,0
|
|
20230824,165400,145576465,4825,4825,4825,4825,0
|
|
20230824,165300,145576465,4825,4825,4825,4825,0
|
|
20230824,165200,145576465,4825,4825,4825,4825,0
|
|
20230824,165100,145576465,4825,4825,4825,4825,0
|
|
20230824,165000,145576465,4825,4825,4825,4825,0
|
|
20230824,164900,145576465,4825,4825,4825,4825,0
|
|
20230824,164800,145576465,4825,4825,4825,4825,0
|
|
20230824,164700,145576465,4825,4825,4825,4825,0
|
|
20230824,164600,145576465,4825,4825,4825,4825,363
|
|
20230824,164500,145576465,4825,4825,4825,4825,0
|
|
20230824,164400,145576465,4825,4825,4825,4825,0
|
|
20230824,164300,145576465,4825,4825,4825,4825,0
|
|
20230824,164200,145576465,4825,4825,4825,4825,0
|
|
20230824,164100,145576465,4825,4825,4825,4825,0
|
|
20230824,164000,145576465,4825,4825,4825,4825,0
|
|
20230824,163900,145576465,4825,4825,4825,4825,0
|
|
20230824,163800,145576465,4825,4825,4825,4825,0
|
|
20230824,163700,145576465,4825,4825,4825,4825,0
|
|
20230824,163600,145576465,4825,4825,4825,4825,0
|
|
20230824,163500,145576465,4825,4825,4825,4825,0
|
|
20230824,163400,145576465,4825,4825,4825,4825,0
|
|
20230824,163300,145576465,4825,4825,4825,4825,0
|
|
20230824,163200,145576465,4825,4825,4825,4825,0
|
|
20230824,163100,145576465,4825,4825,4825,4825,0
|
|
20230824,163000,145576465,4825,4825,4825,4825,0
|
|
20230824,162900,145576465,4825,4825,4825,4825,0
|
|
20230824,162800,145576465,4825,4825,4825,4825,0
|
|
20230824,162700,145576465,4825,4825,4825,4825,0
|
|
20230824,162600,145576465,4825,4825,4825,4825,0
|
|
20230824,162500,145576465,4825,4825,4825,4825,0
|
|
20230824,162400,145576465,4825,4825,4825,4825,0
|
|
20230824,162300,145576465,4825,4825,4825,4825,0
|
|
20230824,162200,145576465,4825,4825,4825,4825,0
|
|
20230824,162100,145576465,4825,4825,4825,4825,0
|
|
20230824,162000,145576465,4825,4825,4825,4825,0
|
|
20230824,161900,145576465,4825,4825,4825,4825,0
|
|
20230824,161800,145576465,4825,4825,4825,4825,0
|
|
20230824,161700,145576465,4825,4825,4825,4825,0
|
|
20230824,161600,145576465,4825,4825,4825,4825,363
|
|
20230824,161500,145576465,4825,4825,4825,4825,0
|
|
20230824,161400,145576465,4825,4825,4825,4825,0
|
|
20230824,161300,145576465,4825,4825,4825,4825,0
|
|
20230824,161200,145576465,4825,4825,4825,4825,0
|
|
20230824,161100,145576465,4825,4825,4825,4825,0
|
|
20230824,161000,145576465,4825,4825,4825,4825,0
|
|
20230824,160900,145576465,4825,4825,4825,4825,0
|
|
20230824,160800,145576465,4825,4825,4825,4825,0
|
|
20230824,160700,145576465,4825,4825,4825,4825,0
|
|
20230824,160600,145576465,4825,4825,4825,4825,0
|
|
20230824,160500,145576465,4825,4825,4825,4825,0
|
|
20230824,160400,145576465,4825,4825,4825,4825,0
|
|
20230824,160300,145576465,4825,4825,4825,4825,0
|
|
20230824,160200,145576465,4825,4825,4825,4825,0
|
|
20230824,160100,145576465,4825,4825,4825,4825,0
|
|
20230824,160000,145576465,4825,4825,4825,4825,0
|
|
20230824,155900,145576465,4825,4825,4825,4825,0
|
|
20230824,155800,145576465,4825,4825,4825,4825,0
|
|
20230824,155700,145576465,4825,4825,4825,4825,0
|
|
20230824,155600,145576465,4825,4825,4825,4825,0
|
|
20230824,155500,145576465,4825,4825,4825,4825,0
|
|
20230824,155400,145576465,4825,4825,4825,4825,0
|
|
20230824,155300,145576465,4825,4825,4825,4825,0
|
|
20230824,155200,145576465,4825,4825,4825,4825,0
|
|
20230824,155100,145576465,4825,4825,4825,4825,0
|
|
20230824,155000,145576465,4825,4825,4825,4825,0
|
|
20230824,154900,145576465,4825,4825,4825,4825,0
|
|
20230824,154800,145576465,4825,4825,4825,4825,0
|
|
20230824,154700,145576465,4825,4825,4825,4825,0
|
|
20230824,154600,145576465,4825,4825,4825,4825,363
|
|
20230824,154500,145576465,4825,4825,4825,4825,0
|
|
20230824,154400,145576465,4825,4825,4825,4825,0
|
|
20230824,154300,145576465,4825,4825,4825,4825,0
|
|
20230824,154200,145576465,4825,4825,4825,4825,0
|
|
20230824,154100,145576465,4825,4825,4825,4825,0
|
|
20230824,154000,145576465,4825,4825,4825,4825,0
|
|
20230824,153900,145576465,4825,4825,4825,4825,0
|
|
20230824,153800,145576465,4825,4825,4825,4825,0
|
|
20230824,153700,145576465,4825,4825,4825,4825,0
|
|
20230824,153600,145576465,4825,4825,4825,4825,0
|
|
20230824,153500,145576465,4825,4825,4825,4825,0
|
|
20230824,153400,145576465,4825,4825,4825,4825,0
|
|
20230824,153300,145576465,4825,4825,4825,4825,0
|
|
20230824,153200,145576465,4825,4825,4825,4825,0
|
|
20230824,153100,145576465,4825,4825,4825,4825,0
|
|
20230824,153000,145576465,4825,4825,4825,4825,363
|
|
20230824,152900,143824990,4780,4780,4780,4780,0
|
|
20230824,152800,143824990,4780,4780,4780,4780,0
|
|
20230824,152700,143824990,4780,4780,4780,4780,0
|
|
20230824,152600,143824990,4780,4780,4780,4780,0
|
|
20230824,152500,143824990,4780,4780,4780,4780,0
|
|
20230824,152400,143824990,4780,4780,4780,4780,0
|
|
20230824,152300,143824990,4780,4780,4780,4780,0
|
|
20230824,152200,143824990,4780,4780,4780,4780,0
|
|
20230824,152100,143824990,4780,4780,4780,4780,0
|
|
20230824,152000,143824990,4780,4780,4780,4780,0
|
|
20230824,151900,143824990,4780,4780,4780,4780,1
|
|
20230824,151800,143820210,4770,4770,4770,4770,15
|
|
20230824,151700,143748660,4775,4755,4775,4755,11
|
|
20230824,151600,143696335,4775,4775,4775,4775,1
|
|
20230824,151500,143691560,4760,4760,4760,4760,0
|
|
20230824,151400,143691560,4760,4760,4760,4760,0
|
|
20230824,151300,143691560,4760,4760,4760,4760,0
|
|
20230824,151200,143691560,4760,4760,4760,4760,2
|
|
20230824,151100,143682040,4770,4770,4770,4770,2
|
|
20230824,151000,143672500,4780,4780,4780,4780,0
|
|
20230824,150900,143672500,4780,4780,4780,4780,0
|
|
20230824,150800,143672500,4780,4780,4780,4780,0
|
|
20230824,150700,143672500,4780,4775,4780,4775,4
|
|
20230824,150600,143653390,4760,4760,4760,4760,5
|
|
20230824,150500,143629590,4765,4805,4805,4765,71
|
|
20230824,150400,143291005,4770,4810,4810,4770,21
|
|
20230824,150300,143190035,4805,4775,4805,4775,5
|
|
20230824,150200,143166070,4805,4805,4805,4805,1
|
|
20230824,150100,143161265,4810,4810,4810,4810,0
|
|
20230824,150000,143161265,4810,4770,4810,4770,12
|
|
20230824,145900,143103640,4785,4780,4810,4775,117
|
|
20230824,145800,142541895,4810,4790,4810,4775,24
|
|
20230824,145700,142426835,4825,4760,4825,4755,391
|
|
20230824,145600,140542935,4765,4755,4765,4755,459
|
|
20230824,145500,138355840,4740,4740,4740,4740,0
|
|
20230824,145400,138355840,4740,4740,4740,4740,0
|
|
20230824,145300,138355840,4740,4740,4740,4740,100
|
|
20230824,145200,137881840,4735,4735,4735,4735,3
|
|
20230824,145100,137867635,4735,4735,4735,4735,4
|
|
20230824,145000,137848695,4735,4735,4735,4735,2643
|
|
20230824,144900,125334090,4735,4735,4735,4735,0
|
|
20230824,144800,125334090,4735,4735,4735,4735,19
|
|
20230824,144700,125244125,4735,4730,4735,4730,55
|
|
20230824,144600,124983880,4735,4735,4735,4735,1000
|
|
20230824,144500,120248880,4735,4735,4735,4735,5
|
|
20230824,144400,120225205,4735,4735,4735,4735,0
|
|
20230824,144300,120225205,4735,4735,4735,4735,0
|
|
20230824,144200,120225205,4735,4735,4735,4735,0
|
|
20230824,144100,120225205,4735,4735,4735,4735,0
|
|
20230824,144000,120225205,4735,4735,4735,4735,24
|
|
20230824,143900,120111565,4740,4740,4740,4740,0
|
|
20230824,143800,120111565,4740,4735,4740,4730,193
|
|
20230824,143700,119198545,4735,4735,4735,4735,0
|
|
20230824,143600,119198545,4735,4735,4735,4735,0
|
|
20230824,143500,119198545,4735,4735,4735,4735,0
|
|
20230824,143400,119198545,4735,4735,4735,4735,0
|
|
20230824,143300,119198545,4735,4735,4735,4735,0
|
|
20230824,143200,119198545,4735,4735,4735,4735,0
|
|
20230824,143100,119198545,4735,4735,4735,4735,0
|
|
20230824,143000,119198545,4735,4735,4735,4735,7
|
|
20230824,142900,119165400,4735,4735,4735,4735,62
|
|
20230824,142800,118871830,4740,4740,4740,4740,0
|
|
20230824,142700,118871830,4740,4740,4740,4740,0
|
|
20230824,142600,118871830,4740,4740,4740,4740,0
|
|
20230824,142500,118871830,4740,4740,4740,4740,0
|
|
20230824,142400,118871830,4740,4740,4740,4740,0
|
|
20230824,142300,118871830,4740,4740,4740,4740,0
|
|
20230824,142200,118871830,4740,4740,4740,4740,1
|
|
20230824,142100,118867090,4740,4740,4740,4740,0
|
|
20230824,142000,118867090,4740,4740,4740,4740,0
|
|
20230824,141900,118867090,4740,4740,4740,4740,0
|
|
20230824,141800,118867090,4740,4740,4740,4740,0
|
|
20230824,141700,118867090,4740,4740,4740,4740,0
|
|
20230824,141600,118867090,4740,4740,4740,4740,0
|
|
20230824,141500,118867090,4740,4740,4740,4740,0
|
|
20230824,141400,118867090,4740,4740,4740,4740,0
|
|
20230824,141300,118867090,4740,4740,4740,4740,0
|
|
20230824,141200,118867090,4740,4740,4740,4740,18
|
|
20230824,141100,118781770,4735,4735,4735,4735,0
|
|
20230824,141000,118781770,4735,4735,4735,4735,0
|
|
20230824,140900,118781770,4735,4735,4735,4735,0
|
|
20230824,140800,118781770,4735,4735,4735,4735,0
|
|
20230824,140700,118781770,4735,4735,4735,4735,0
|
|
20230824,140600,118781770,4735,4735,4735,4735,0
|
|
20230824,140500,118781770,4735,4735,4735,4735,0
|
|
20230824,140400,118781770,4735,4735,4735,4735,3
|
|
20230824,140300,118767565,4735,4735,4735,4735,3
|
|
20230824,140200,118753360,4735,4735,4735,4735,101
|
|
20230824,140100,118275125,4740,4740,4740,4740,0
|
|
20230824,140000,118275125,4740,4740,4740,4740,0
|
|
20230824,135900,118275125,4740,4740,4740,4740,1
|
|
20230824,135800,118270385,4735,4735,4735,4735,0
|
|
20230824,135700,118270385,4735,4735,4735,4735,0
|
|
20230824,135600,118270385,4735,4740,4740,4735,4
|
|
20230824,135500,118251430,4735,4735,4735,4735,0
|
|
20230824,135400,118251430,4735,4735,4735,4735,0
|
|
20230824,135300,118251430,4735,4735,4735,4735,0
|
|
20230824,135200,118251430,4735,4735,4735,4735,0
|
|
20230824,135100,118251430,4735,4735,4735,4735,0
|
|
20230824,135000,118251430,4735,4735,4735,4735,0
|
|
20230824,134900,118251430,4735,4735,4735,4735,0
|
|
20230824,134800,118251430,4735,4735,4735,4735,0
|
|
20230824,134700,118251430,4735,4735,4735,4735,0
|
|
20230824,134600,118251430,4735,4735,4735,4735,0
|
|
20230824,134500,118251430,4735,4735,4735,4735,0
|
|
20230824,134400,118251430,4735,4735,4735,4735,0
|
|
20230824,134300,118251430,4735,4735,4735,4735,1
|
|
20230824,134200,118246695,4740,4740,4740,4740,0
|
|
20230824,134100,118246695,4740,4730,4740,4730,200
|
|
20230824,134000,117299445,4740,4740,4740,4740,0
|
|
20230824,133900,117299445,4740,4740,4740,4740,0
|
|
20230824,133800,117299445,4740,4740,4740,4740,1
|
|
20230824,133700,117294705,4730,4735,4735,4730,200
|
|
20230824,133600,116348025,4740,4745,4745,4740,237
|
|
20230824,133500,115224625,4745,4745,4745,4745,15
|
|
20230824,133400,115153450,4750,4750,4750,4750,0
|
|
20230824,133300,115153450,4750,4750,4750,4750,0
|
|
20230824,133200,115153450,4750,4750,4750,4750,0
|
|
20230824,133100,115153450,4750,4750,4750,4750,0
|
|
20230824,133000,115153450,4750,4750,4750,4750,0
|
|
20230824,132900,115153450,4750,4750,4750,4750,0
|
|
20230824,132800,115153450,4750,4750,4750,4750,0
|
|
20230824,132700,115153450,4750,4750,4750,4750,0
|
|
20230824,132600,115153450,4750,4750,4750,4750,0
|
|
20230824,132500,115153450,4750,4750,4750,4750,0
|
|
20230824,132400,115153450,4750,4750,4750,4750,0
|
|
20230824,132300,115153450,4750,4750,4750,4750,0
|
|
20230824,132200,115153450,4750,4750,4750,4750,0
|
|
20230824,132100,115153450,4750,4750,4750,4750,0
|
|
20230824,132000,115153450,4750,4750,4750,4750,2
|
|
20230824,131900,115143950,4750,4750,4750,4750,1
|
|
20230824,131800,115139200,4750,4750,4750,4750,0
|
|
20230824,131700,115139200,4750,4750,4750,4750,0
|
|
20230824,131600,115139200,4750,4750,4750,4750,0
|
|
20230824,131500,115139200,4750,4750,4750,4750,18
|
|
20230824,131400,115053700,4740,4740,4740,4740,10
|
|
20230824,131300,115006300,4740,4740,4740,4740,0
|
|
20230824,131200,115006300,4740,4740,4740,4740,0
|
|
20230824,131100,115006300,4740,4740,4740,4740,0
|
|
20230824,131000,115006300,4740,4745,4745,4740,100
|
|
20230824,130900,114532030,4745,4745,4745,4745,55
|
|
20230824,130800,114271055,4745,4745,4745,4745,120
|
|
20230824,130700,113701655,4745,4745,4745,4745,106
|
|
20230824,130600,113198685,4745,4745,4745,4745,0
|
|
20230824,130500,113198685,4745,4745,4745,4745,0
|
|
20230824,130400,113198685,4745,4745,4745,4745,5
|
|
20230824,130300,113174960,4750,4750,4750,4750,0
|
|
20230824,130200,113174960,4750,4755,4755,4750,19
|
|
20230824,130100,113084640,4755,4755,4755,4755,19
|
|
20230824,130000,112994295,4720,4760,4765,4720,1399
|
|
20230824,125900,106383450,4720,4765,4765,4720,2671
|
|
20230824,125800,93760145,4750,4750,4750,4750,0
|
|
20230824,125700,93760145,4750,4810,4810,4750,8998
|
|
20230824,125600,51000875,4810,4810,4810,4810,1
|
|
20230824,125500,50996065,4810,4810,4810,4810,51
|
|
20230824,125400,50750755,4775,4775,4775,4775,0
|
|
20230824,125300,50750755,4775,4775,4775,4775,87
|
|
20230824,125200,50335330,4780,4780,4780,4780,0
|
|
20230824,125100,50335330,4780,4780,4780,4780,0
|
|
20230824,125000,50335330,4780,4780,4780,4780,1
|
|
20230824,124900,50330550,4780,4780,4780,4780,10
|
|
20230824,124800,50282750,4780,4780,4780,4780,644
|
|
20230824,124700,47204430,4785,4795,4795,4785,21
|
|
20230824,124600,47103860,4800,4800,4800,4800,0
|
|
20230824,124500,47103860,4800,4800,4800,4800,0
|
|
20230824,124400,47103860,4800,4800,4800,4800,0
|
|
20230824,124300,47103860,4800,4800,4800,4800,0
|
|
20230824,124200,47103860,4800,4800,4800,4800,0
|
|
20230824,124100,47103860,4800,4800,4800,4800,2
|
|
20230824,124000,47094260,4800,4800,4800,4800,0
|
|
20230824,123900,47094260,4800,4800,4800,4800,0
|
|
20230824,123800,47094260,4800,4800,4800,4800,0
|
|
20230824,123700,47094260,4800,4800,4800,4800,0
|
|
20230824,123600,47094260,4800,4800,4800,4800,0
|
|
20230824,123500,47094260,4800,4800,4800,4800,0
|
|
20230824,123400,47094260,4800,4800,4800,4800,0
|
|
20230824,123300,47094260,4800,4800,4800,4800,0
|
|
20230824,123200,47094260,4800,4800,4800,4800,0
|
|
20230824,123100,47094260,4800,4800,4800,4800,0
|
|
20230824,123000,47094260,4800,4800,4800,4800,0
|
|
20230824,122900,47094260,4800,4800,4800,4800,1
|
|
20230824,122800,47089460,4800,4800,4800,4800,0
|
|
20230824,122700,47089460,4800,4800,4800,4800,0
|
|
20230824,122600,47089460,4800,4800,4800,4800,0
|
|
20230824,122500,47089460,4800,4800,4800,4800,0
|
|
20230824,122400,47089460,4800,4800,4800,4800,0
|
|
20230824,122300,47089460,4800,4800,4800,4800,0
|
|
20230824,122200,47089460,4800,4800,4800,4800,0
|
|
20230824,122100,47089460,4800,4800,4800,4800,0
|
|
20230824,122000,47089460,4800,4800,4800,4800,0
|
|
20230824,121900,47089460,4800,4800,4800,4800,0
|
|
20230824,121800,47089460,4800,4800,4800,4800,0
|
|
20230824,121700,47089460,4800,4800,4800,4800,0
|
|
20230824,121600,47089460,4800,4800,4800,4800,5
|
|
20230824,121500,47065460,4800,4800,4800,4800,0
|
|
20230824,121400,47065460,4800,4800,4800,4800,0
|
|
20230824,121300,47065460,4800,4800,4800,4800,0
|
|
20230824,121200,47065460,4800,4800,4800,4800,0
|
|
20230824,121100,47065460,4800,4800,4800,4800,0
|
|
20230824,121000,47065460,4800,4800,4800,4800,0
|
|
20230824,120900,47065460,4800,4800,4800,4800,0
|
|
20230824,120800,47065460,4800,4800,4800,4800,0
|
|
20230824,120700,47065460,4800,4800,4800,4800,0
|
|
20230824,120600,47065460,4800,4800,4800,4800,0
|
|
20230824,120500,47065460,4800,4800,4800,4800,0
|
|
20230824,120400,47065460,4800,4800,4800,4800,0
|
|
20230824,120300,47065460,4800,4800,4800,4800,0
|
|
20230824,120200,47065460,4800,4800,4800,4800,0
|
|
20230824,120100,47065460,4800,4800,4800,4800,0
|
|
20230824,120000,47065460,4800,4800,4800,4800,0
|
|
20230824,115900,47065460,4800,4800,4800,4800,0
|
|
20230824,115800,47065460,4800,4800,4800,4800,0
|
|
20230824,115700,47065460,4800,4800,4800,4800,0
|
|
20230824,115600,47065460,4800,4800,4800,4800,0
|
|
20230824,115500,47065460,4800,4800,4800,4800,0
|
|
20230824,115400,47065460,4800,4800,4800,4800,0
|
|
20230824,115300,47065460,4800,4800,4800,4800,0
|
|
20230824,115200,47065460,4800,4800,4800,4800,0
|
|
20230824,115100,47065460,4800,4800,4800,4800,0
|
|
20230824,115000,47065460,4800,4800,4800,4800,0
|
|
20230824,114900,47065460,4800,4800,4800,4800,0
|
|
20230824,114800,47065460,4800,4800,4800,4800,0
|
|
20230824,114700,47065460,4800,4800,4800,4800,0
|
|
20230824,114600,47065460,4800,4800,4800,4800,0
|
|
20230824,114500,47065460,4800,4800,4800,4800,1
|
|
20230824,114400,47060660,4805,4805,4805,4805,0
|
|
20230824,114300,47060660,4805,4805,4805,4805,74
|
|
20230824,114200,46705090,4805,4805,4805,4805,0
|
|
20230824,114100,46705090,4805,4805,4805,4805,0
|
|
20230824,114000,46705090,4805,4805,4805,4805,0
|
|
20230824,113900,46705090,4805,4805,4805,4805,0
|
|
20230824,113800,46705090,4805,4805,4805,4805,0
|
|
20230824,113700,46705090,4805,4805,4805,4805,0
|
|
20230824,113600,46705090,4805,4805,4805,4805,100
|
|
20230824,113500,46224590,4805,4805,4805,4805,0
|
|
20230824,113400,46224590,4805,4805,4805,4805,0
|
|
20230824,113300,46224590,4805,4805,4805,4805,0
|
|
20230824,113200,46224590,4805,4805,4805,4805,0
|
|
20230824,113100,46224590,4805,4805,4805,4805,0
|
|
20230824,113000,46224590,4805,4805,4805,4805,0
|
|
20230824,112900,46224590,4805,4805,4805,4805,0
|
|
20230824,112800,46224590,4805,4805,4805,4805,0
|
|
20230824,112700,46224590,4805,4805,4805,4805,0
|
|
20230824,112600,46224590,4805,4805,4805,4805,0
|
|
20230824,112500,46224590,4805,4805,4805,4805,0
|
|
20230824,112400,46224590,4805,4805,4805,4805,0
|
|
20230824,112300,46224590,4805,4805,4805,4805,1
|
|
20230824,112200,46219785,4830,4830,4830,4830,0
|
|
20230824,112100,46219785,4830,4830,4830,4830,0
|
|
20230824,112000,46219785,4830,4830,4830,4830,0
|
|
20230824,111900,46219785,4830,4830,4830,4830,0
|
|
20230824,111800,46219785,4830,4830,4830,4830,0
|
|
20230824,111700,46219785,4830,4830,4830,4830,0
|
|
20230824,111600,46219785,4830,4830,4830,4830,0
|
|
20230824,111500,46219785,4830,4830,4830,4830,0
|
|
20230824,111400,46219785,4830,4830,4830,4830,0
|
|
20230824,111300,46219785,4830,4830,4830,4830,1
|
|
20230824,111200,46214955,4795,4795,4795,4795,0
|
|
20230824,111100,46214955,4795,4795,4795,4795,0
|
|
20230824,111000,46214955,4795,4795,4795,4795,0
|
|
20230824,110900,46214955,4795,4800,4800,4795,952
|
|
20230824,110800,41645915,4805,4805,4805,4805,0
|
|
20230824,110700,41645915,4805,4805,4805,4805,0
|
|
20230824,110600,41645915,4805,4805,4805,4805,0
|
|
20230824,110500,41645915,4805,4805,4805,4805,0
|
|
20230824,110400,41645915,4805,4805,4805,4805,0
|
|
20230824,110300,41645915,4805,4820,4820,4805,100
|
|
20230824,110200,41165065,4840,4840,4840,4840,0
|
|
20230824,110100,41165065,4840,4840,4840,4840,0
|
|
20230824,110000,41165065,4840,4840,4840,4840,0
|
|
20230824,105900,41165065,4840,4840,4840,4840,0
|
|
20230824,105800,41165065,4840,4840,4840,4840,0
|
|
20230824,105700,41165065,4840,4840,4840,4840,0
|
|
20230824,105600,41165065,4840,4840,4840,4840,0
|
|
20230824,105500,41165065,4840,4840,4840,4840,0
|
|
20230824,105400,41165065,4840,4840,4840,4840,0
|
|
20230824,105300,41165065,4840,4840,4840,4840,0
|
|
20230824,105200,41165065,4840,4840,4840,4840,0
|
|
20230824,105100,41165065,4840,4840,4840,4840,0
|
|
20230824,105000,41165065,4840,4840,4840,4840,0
|
|
20230824,104900,41165065,4840,4840,4840,4840,0
|
|
20230824,104800,41165065,4840,4840,4840,4840,0
|
|
20230824,104700,41165065,4840,4840,4840,4840,0
|
|
20230824,104600,41165065,4840,4840,4840,4840,0
|
|
20230824,104500,41165065,4840,4840,4840,4840,0
|
|
20230824,104400,41165065,4840,4840,4840,4840,0
|
|
20230824,104300,41165065,4840,4840,4840,4840,40
|
|
20230824,104200,40971465,4840,4840,4840,4840,40
|
|
20230824,104100,40777865,4840,4835,4840,4835,1004
|
|
20230824,104000,35918525,4835,4835,4835,4835,0
|
|
20230824,103900,35918525,4835,4835,4835,4835,0
|
|
20230824,103800,35918525,4835,4835,4835,4835,5
|
|
20230824,103700,35894350,4835,4835,4835,4835,416
|
|
20230824,103600,33882990,4835,4835,4835,4835,0
|
|
20230824,103500,33882990,4835,4835,4835,4835,0
|
|
20230824,103400,33882990,4835,4835,4835,4835,0
|
|
20230824,103300,33882990,4835,4835,4835,4835,0
|
|
20230824,103200,33882990,4835,4835,4835,4835,150
|
|
20230824,103100,33157740,4835,4830,4835,4830,433
|
|
20230824,103000,31064190,4835,4835,4835,4835,4
|
|
20230824,102900,31044850,4820,4820,4820,4820,0
|
|
20230824,102800,31044850,4820,4820,4820,4820,0
|
|
20230824,102700,31044850,4820,4825,4825,4820,199
|
|
20230824,102600,30085115,4830,4830,4830,4830,0
|
|
20230824,102500,30085115,4830,4830,4830,4830,0
|
|
20230824,102400,30085115,4830,4830,4830,4830,0
|
|
20230824,102300,30085115,4830,4830,4830,4830,0
|
|
20230824,102200,30085115,4830,4830,4830,4830,0
|
|
20230824,102100,30085115,4830,4830,4830,4830,2
|
|
20230824,102000,30075455,4830,4830,4830,4830,0
|
|
20230824,101900,30075455,4830,4830,4830,4830,0
|
|
20230824,101800,30075455,4830,4835,4835,4830,5
|
|
20230824,101700,30051295,4825,4825,4825,4825,0
|
|
20230824,101600,30051295,4825,4825,4825,4825,0
|
|
20230824,101500,30051295,4825,4825,4825,4825,0
|
|
20230824,101400,30051295,4825,4825,4825,4825,0
|
|
20230824,101300,30051295,4825,4825,4825,4825,0
|
|
20230824,101200,30051295,4825,4825,4825,4825,0
|
|
20230824,101100,30051295,4825,4840,4840,4825,620
|
|
20230824,101000,27054200,4870,4870,4870,4870,0
|
|
20230824,100900,27054200,4870,4870,4870,4870,0
|
|
20230824,100800,27054200,4870,4870,4870,4870,0
|
|
20230824,100700,27054200,4870,4870,4870,4870,0
|
|
20230824,100600,27054200,4870,4870,4870,4870,0
|
|
20230824,100500,27054200,4870,4870,4870,4870,0
|
|
20230824,100400,27054200,4870,4870,4870,4870,0
|
|
20230824,100300,27054200,4870,4870,4870,4870,0
|
|
20230824,100200,27054200,4870,4870,4870,4870,0
|
|
20230824,100100,27054200,4870,4870,4870,4870,0
|
|
20230824,100000,27054200,4870,4870,4870,4870,0
|
|
20230824,095900,27054200,4870,4870,4870,4870,0
|
|
20230824,095800,27054200,4870,4870,4870,4870,0
|
|
20230824,095700,27054200,4870,4870,4870,4870,20
|
|
20230824,095600,26956800,4870,4870,4870,4870,0
|
|
20230824,095500,26956800,4870,4845,4870,4845,123
|
|
20230824,095400,26360760,4830,4830,4830,4830,0
|
|
20230824,095300,26360760,4830,4830,4830,4830,0
|
|
20230824,095200,26360760,4830,4830,4830,4830,0
|
|
20230824,095100,26360760,4830,4830,4830,4830,0
|
|
20230824,095000,26360760,4830,4835,4835,4830,162
|
|
20230824,094900,25577855,4845,4845,4845,4845,0
|
|
20230824,094800,25577855,4845,4845,4845,4845,0
|
|
20230824,094700,25577855,4845,4845,4845,4845,0
|
|
20230824,094600,25577855,4845,4845,4845,4845,0
|
|
20230824,094500,25577855,4845,4845,4845,4845,0
|
|
20230824,094400,25577855,4845,4845,4845,4845,0
|
|
20230824,094300,25577855,4845,4845,4845,4845,0
|
|
20230824,094200,25577855,4845,4845,4845,4845,0
|
|
20230824,094100,25577855,4845,4845,4845,4845,0
|
|
20230824,094000,25577855,4845,4845,4845,4845,0
|
|
20230824,093900,25577855,4845,4865,4870,4845,14
|
|
20230824,093800,25509975,4835,4850,4850,4835,127
|
|
20230824,093700,24895380,4855,4855,4855,4855,0
|
|
20230824,093600,24895380,4855,4855,4855,4855,3
|
|
20230824,093500,24880815,4855,4855,4855,4855,0
|
|
20230824,093400,24880815,4855,4865,4865,4855,34
|
|
20230824,093300,24715580,4885,4885,4885,4885,0
|
|
20230824,093200,24715580,4885,4885,4885,4885,0
|
|
20230824,093100,24715580,4885,4885,4885,4885,0
|
|
20230824,093000,24715580,4885,4885,4885,4885,0
|
|
20230824,092900,24715580,4885,4885,4885,4885,0
|
|
20230824,092800,24715580,4885,4885,4885,4885,10
|
|
20230824,092700,24666730,4870,4875,4875,4870,9
|
|
20230824,092600,24622880,4895,4895,4895,4895,0
|
|
20230824,092500,24622880,4895,4895,4895,4895,0
|
|
20230824,092400,24622880,4895,4895,4895,4895,0
|
|
20230824,092300,24622880,4895,4895,4895,4895,50
|
|
20230824,092200,24378130,4895,4895,4895,4895,0
|
|
20230824,092100,24378130,4895,4895,4895,4895,0
|
|
20230824,092000,24378130,4895,4895,4895,4895,86
|
|
20230824,091900,23957160,4910,4910,4910,4910,0
|
|
20230824,091800,23957160,4910,4910,4910,4910,0
|
|
20230824,091700,23957160,4910,4910,4910,4910,30
|
|
20230824,091600,23809860,4910,4910,4910,4910,0
|
|
20230824,091500,23809860,4910,4895,4910,4895,100
|
|
20230824,091400,23319570,4915,4895,4915,4895,50
|
|
20230824,091300,23074305,4880,4890,4890,4880,12
|
|
20230824,091200,23015685,4895,4900,4935,4895,1618
|
|
20230824,091100,15069575,4900,4830,4990,4830,1125
|
|
20230824,091000,9525370,4835,4835,4835,4835,0
|
|
20230824,090900,9525370,4835,4835,4835,4835,1000
|
|
20230824,090800,4690370,4830,4830,4830,4830,0
|
|
20230824,090700,4690370,4830,4830,4830,4830,0
|
|
20230824,090600,4690370,4830,4830,4830,4830,8
|
|
20230824,090500,4651730,4830,4830,4830,4830,38
|
|
20230824,090400,4468190,4830,4810,4830,4800,389
|
|
20230824,090300,2593350,4815,4830,4830,4815,16
|
|
20230824,090200,2516190,4835,4840,4840,4835,26
|
|
20230824,090100,2390370,4845,4845,4845,4845,0
|
|
20230824,090000,2390370,4845,4895,4895,4845,490
|