662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195900,173949235,4220,4220,4220,4220,1855
|
|
20230824,195800,173949235,4220,4220,4220,4220,0
|
|
20230824,195700,173949235,4220,4220,4220,4220,0
|
|
20230824,195600,173949235,4220,4220,4220,4220,0
|
|
20230824,195500,173949235,4220,4220,4220,4220,0
|
|
20230824,195400,173949235,4220,4220,4220,4220,0
|
|
20230824,195300,173949235,4220,4220,4220,4220,0
|
|
20230824,195200,173949235,4220,4220,4220,4220,0
|
|
20230824,195100,173949235,4220,4220,4220,4220,0
|
|
20230824,195000,173949235,4220,4220,4220,4220,0
|
|
20230824,194900,173949235,4220,4220,4220,4220,0
|
|
20230824,194800,173949235,4220,4220,4220,4220,0
|
|
20230824,194700,173949235,4220,4220,4220,4220,0
|
|
20230824,194600,173949235,4220,4220,4220,4220,0
|
|
20230824,194500,173949235,4220,4220,4220,4220,0
|
|
20230824,194400,173949235,4220,4220,4220,4220,0
|
|
20230824,194300,173949235,4220,4220,4220,4220,0
|
|
20230824,194200,173949235,4220,4220,4220,4220,0
|
|
20230824,194100,173949235,4220,4220,4220,4220,0
|
|
20230824,194000,173949235,4220,4220,4220,4220,0
|
|
20230824,193900,173949235,4220,4220,4220,4220,0
|
|
20230824,193800,173949235,4220,4220,4220,4220,0
|
|
20230824,193700,173949235,4220,4220,4220,4220,0
|
|
20230824,193600,173949235,4220,4220,4220,4220,0
|
|
20230824,193500,173949235,4220,4220,4220,4220,0
|
|
20230824,193400,173949235,4220,4220,4220,4220,0
|
|
20230824,193300,173949235,4220,4220,4220,4220,0
|
|
20230824,193200,173949235,4220,4220,4220,4220,0
|
|
20230824,193100,173949235,4220,4220,4220,4220,0
|
|
20230824,193000,173949235,4220,4220,4220,4220,0
|
|
20230824,192900,173949235,4220,4220,4220,4220,1855
|
|
20230824,192800,173949235,4220,4220,4220,4220,0
|
|
20230824,192700,173949235,4220,4220,4220,4220,0
|
|
20230824,192600,173949235,4220,4220,4220,4220,0
|
|
20230824,192500,173949235,4220,4220,4220,4220,0
|
|
20230824,192400,173949235,4220,4220,4220,4220,0
|
|
20230824,192300,173949235,4220,4220,4220,4220,0
|
|
20230824,192200,173949235,4220,4220,4220,4220,0
|
|
20230824,192100,173949235,4220,4220,4220,4220,0
|
|
20230824,192000,173949235,4220,4220,4220,4220,0
|
|
20230824,191900,173949235,4220,4220,4220,4220,0
|
|
20230824,191800,173949235,4220,4220,4220,4220,0
|
|
20230824,191700,173949235,4220,4220,4220,4220,0
|
|
20230824,191600,173949235,4220,4220,4220,4220,0
|
|
20230824,191500,173949235,4220,4220,4220,4220,0
|
|
20230824,191400,173949235,4220,4220,4220,4220,0
|
|
20230824,191300,173949235,4220,4220,4220,4220,0
|
|
20230824,191200,173949235,4220,4220,4220,4220,0
|
|
20230824,191100,173949235,4220,4220,4220,4220,0
|
|
20230824,191000,173949235,4220,4220,4220,4220,0
|
|
20230824,190900,173949235,4220,4220,4220,4220,0
|
|
20230824,190800,173949235,4220,4220,4220,4220,0
|
|
20230824,190700,173949235,4220,4220,4220,4220,0
|
|
20230824,190600,173949235,4220,4220,4220,4220,0
|
|
20230824,190500,173949235,4220,4220,4220,4220,0
|
|
20230824,190400,173949235,4220,4220,4220,4220,0
|
|
20230824,190300,173949235,4220,4220,4220,4220,0
|
|
20230824,190200,173949235,4220,4220,4220,4220,0
|
|
20230824,190100,173949235,4220,4220,4220,4220,0
|
|
20230824,190000,173949235,4220,4220,4220,4220,0
|
|
20230824,185900,173949235,4220,4220,4220,4220,1855
|
|
20230824,185800,173949235,4220,4220,4220,4220,0
|
|
20230824,185700,173949235,4220,4220,4220,4220,0
|
|
20230824,185600,173949235,4220,4220,4220,4220,0
|
|
20230824,185500,173949235,4220,4220,4220,4220,0
|
|
20230824,185400,173949235,4220,4220,4220,4220,0
|
|
20230824,185300,173949235,4220,4220,4220,4220,0
|
|
20230824,185200,173949235,4220,4220,4220,4220,0
|
|
20230824,185100,173949235,4220,4220,4220,4220,0
|
|
20230824,185000,173949235,4220,4220,4220,4220,0
|
|
20230824,184900,173949235,4220,4220,4220,4220,0
|
|
20230824,184800,173949235,4220,4220,4220,4220,0
|
|
20230824,184700,173949235,4220,4220,4220,4220,0
|
|
20230824,184600,173949235,4220,4220,4220,4220,0
|
|
20230824,184500,173949235,4220,4220,4220,4220,0
|
|
20230824,184400,173949235,4220,4220,4220,4220,0
|
|
20230824,184300,173949235,4220,4220,4220,4220,0
|
|
20230824,184200,173949235,4220,4220,4220,4220,0
|
|
20230824,184100,173949235,4220,4220,4220,4220,0
|
|
20230824,184000,173949235,4220,4220,4220,4220,0
|
|
20230824,183900,173949235,4220,4220,4220,4220,0
|
|
20230824,183800,173949235,4220,4220,4220,4220,0
|
|
20230824,183700,173949235,4220,4220,4220,4220,0
|
|
20230824,183600,173949235,4220,4220,4220,4220,0
|
|
20230824,183500,173949235,4220,4220,4220,4220,0
|
|
20230824,183400,173949235,4220,4220,4220,4220,0
|
|
20230824,183300,173949235,4220,4220,4220,4220,0
|
|
20230824,183200,173949235,4220,4220,4220,4220,0
|
|
20230824,183100,173949235,4220,4220,4220,4220,0
|
|
20230824,183000,173949235,4220,4220,4220,4220,0
|
|
20230824,182900,173949235,4220,4220,4220,4220,1855
|
|
20230824,182800,173949235,4220,4220,4220,4220,0
|
|
20230824,182700,173949235,4220,4220,4220,4220,0
|
|
20230824,182600,173949235,4220,4220,4220,4220,0
|
|
20230824,182500,173949235,4220,4220,4220,4220,0
|
|
20230824,182400,173949235,4220,4220,4220,4220,0
|
|
20230824,182300,173949235,4220,4220,4220,4220,0
|
|
20230824,182200,173949235,4220,4220,4220,4220,0
|
|
20230824,182100,173949235,4220,4220,4220,4220,0
|
|
20230824,182000,173949235,4220,4220,4220,4220,0
|
|
20230824,181900,173949235,4220,4220,4220,4220,0
|
|
20230824,181800,173949235,4220,4220,4220,4220,0
|
|
20230824,181700,173949235,4220,4220,4220,4220,0
|
|
20230824,181600,173949235,4220,4220,4220,4220,0
|
|
20230824,181500,173949235,4220,4220,4220,4220,0
|
|
20230824,181400,173949235,4220,4220,4220,4220,0
|
|
20230824,181300,173949235,4220,4220,4220,4220,0
|
|
20230824,181200,173949235,4220,4220,4220,4220,0
|
|
20230824,181100,173949235,4220,4220,4220,4220,0
|
|
20230824,181000,173949235,4220,4220,4220,4220,0
|
|
20230824,180900,173949235,4220,4220,4220,4220,0
|
|
20230824,180800,173949235,4220,4220,4220,4220,0
|
|
20230824,180700,173949235,4220,4220,4220,4220,0
|
|
20230824,180600,173949235,4220,4220,4220,4220,0
|
|
20230824,180500,173949235,4220,4220,4220,4220,0
|
|
20230824,180400,173949235,4220,4220,4220,4220,0
|
|
20230824,180300,173949235,4220,4220,4220,4220,0
|
|
20230824,180200,173949235,4220,4220,4220,4220,0
|
|
20230824,180100,173949235,4220,4220,4220,4220,0
|
|
20230824,180000,173949235,4220,4220,4220,4220,0
|
|
20230824,175900,173949235,4220,4220,4220,4220,1855
|
|
20230824,175800,173949235,4220,4220,4220,4220,0
|
|
20230824,175700,173949235,4220,4220,4220,4220,0
|
|
20230824,175600,173949235,4220,4220,4220,4220,0
|
|
20230824,175500,173949235,4220,4220,4220,4220,0
|
|
20230824,175400,173949235,4220,4220,4220,4220,0
|
|
20230824,175300,173949235,4220,4220,4220,4220,0
|
|
20230824,175200,173949235,4220,4220,4220,4220,0
|
|
20230824,175100,173949235,4220,4220,4220,4220,0
|
|
20230824,175000,173949235,4220,4220,4220,4220,0
|
|
20230824,174900,173949235,4220,4220,4220,4220,0
|
|
20230824,174800,173949235,4220,4220,4220,4220,0
|
|
20230824,174700,173949235,4220,4220,4220,4220,0
|
|
20230824,174600,173949235,4220,4220,4220,4220,0
|
|
20230824,174500,173949235,4220,4220,4220,4220,0
|
|
20230824,174400,173949235,4220,4220,4220,4220,0
|
|
20230824,174300,173949235,4220,4220,4220,4220,0
|
|
20230824,174200,173949235,4220,4220,4220,4220,0
|
|
20230824,174100,173949235,4220,4220,4220,4220,0
|
|
20230824,174000,173949235,4220,4220,4220,4220,0
|
|
20230824,173900,173949235,4220,4220,4220,4220,0
|
|
20230824,173800,173949235,4220,4220,4220,4220,0
|
|
20230824,173700,173949235,4220,4220,4220,4220,0
|
|
20230824,173600,173949235,4220,4220,4220,4220,0
|
|
20230824,173500,173949235,4220,4220,4220,4220,0
|
|
20230824,173400,173949235,4220,4220,4220,4220,0
|
|
20230824,173300,173949235,4220,4220,4220,4220,0
|
|
20230824,173200,173949235,4220,4220,4220,4220,0
|
|
20230824,173100,173949235,4220,4220,4220,4220,0
|
|
20230824,173000,173949235,4220,4220,4220,4220,0
|
|
20230824,172900,173949235,4220,4220,4220,4220,1855
|
|
20230824,172800,173949235,4220,4220,4220,4220,0
|
|
20230824,172700,173949235,4220,4220,4220,4220,0
|
|
20230824,172600,173949235,4220,4220,4220,4220,0
|
|
20230824,172500,173949235,4220,4220,4220,4220,0
|
|
20230824,172400,173949235,4220,4220,4220,4220,0
|
|
20230824,172300,173949235,4220,4220,4220,4220,0
|
|
20230824,172200,173949235,4220,4220,4220,4220,0
|
|
20230824,172100,173949235,4220,4220,4220,4220,0
|
|
20230824,172000,173949235,4220,4220,4220,4220,0
|
|
20230824,171900,173949235,4220,4220,4220,4220,0
|
|
20230824,171800,173949235,4220,4220,4220,4220,0
|
|
20230824,171700,173949235,4220,4220,4220,4220,0
|
|
20230824,171600,173949235,4220,4220,4220,4220,0
|
|
20230824,171500,173949235,4220,4220,4220,4220,0
|
|
20230824,171400,173949235,4220,4220,4220,4220,0
|
|
20230824,171300,173949235,4220,4220,4220,4220,0
|
|
20230824,171200,173949235,4220,4220,4220,4220,0
|
|
20230824,171100,173949235,4220,4220,4220,4220,0
|
|
20230824,171000,173949235,4220,4220,4220,4220,0
|
|
20230824,170900,173949235,4220,4220,4220,4220,0
|
|
20230824,170800,173949235,4220,4220,4220,4220,0
|
|
20230824,170700,173949235,4220,4220,4220,4220,0
|
|
20230824,170600,173949235,4220,4220,4220,4220,0
|
|
20230824,170500,173949235,4220,4220,4220,4220,0
|
|
20230824,170400,173949235,4220,4220,4220,4220,0
|
|
20230824,170300,173949235,4220,4220,4220,4220,0
|
|
20230824,170200,173949235,4220,4220,4220,4220,0
|
|
20230824,170100,173949235,4220,4220,4220,4220,0
|
|
20230824,170000,173949235,4220,4220,4220,4220,0
|
|
20230824,165900,173949235,4220,4220,4220,4220,1855
|
|
20230824,165800,173949235,4220,4220,4220,4220,0
|
|
20230824,165700,173949235,4220,4220,4220,4220,0
|
|
20230824,165600,173949235,4220,4220,4220,4220,0
|
|
20230824,165500,173949235,4220,4220,4220,4220,0
|
|
20230824,165400,173949235,4220,4220,4220,4220,0
|
|
20230824,165300,173949235,4220,4220,4220,4220,0
|
|
20230824,165200,173949235,4220,4220,4220,4220,0
|
|
20230824,165100,173949235,4220,4220,4220,4220,0
|
|
20230824,165000,173949235,4220,4220,4220,4220,0
|
|
20230824,164900,173949235,4220,4220,4220,4220,0
|
|
20230824,164800,173949235,4220,4220,4220,4220,0
|
|
20230824,164700,173949235,4220,4220,4220,4220,0
|
|
20230824,164600,173949235,4220,4220,4220,4220,0
|
|
20230824,164500,173949235,4220,4220,4220,4220,0
|
|
20230824,164400,173949235,4220,4220,4220,4220,0
|
|
20230824,164300,173949235,4220,4220,4220,4220,0
|
|
20230824,164200,173949235,4220,4220,4220,4220,0
|
|
20230824,164100,173949235,4220,4220,4220,4220,0
|
|
20230824,164000,173949235,4220,4220,4220,4220,0
|
|
20230824,163900,173949235,4220,4220,4220,4220,0
|
|
20230824,163800,173949235,4220,4220,4220,4220,0
|
|
20230824,163700,173949235,4220,4220,4220,4220,0
|
|
20230824,163600,173949235,4220,4220,4220,4220,0
|
|
20230824,163500,173949235,4220,4220,4220,4220,0
|
|
20230824,163400,173949235,4220,4220,4220,4220,0
|
|
20230824,163300,173949235,4220,4220,4220,4220,0
|
|
20230824,163200,173949235,4220,4220,4220,4220,0
|
|
20230824,163100,173949235,4220,4220,4220,4220,0
|
|
20230824,163000,173949235,4220,4220,4220,4220,0
|
|
20230824,162900,173949235,4220,4220,4220,4220,1855
|
|
20230824,162800,173949235,4220,4220,4220,4220,0
|
|
20230824,162700,173949235,4220,4220,4220,4220,0
|
|
20230824,162600,173949235,4220,4220,4220,4220,0
|
|
20230824,162500,173949235,4220,4220,4220,4220,0
|
|
20230824,162400,173949235,4220,4220,4220,4220,0
|
|
20230824,162300,173949235,4220,4220,4220,4220,0
|
|
20230824,162200,173949235,4220,4220,4220,4220,0
|
|
20230824,162100,173949235,4220,4220,4220,4220,0
|
|
20230824,162000,173949235,4220,4220,4220,4220,0
|
|
20230824,161900,173949235,4220,4220,4220,4220,0
|
|
20230824,161800,173949235,4220,4220,4220,4220,0
|
|
20230824,161700,173949235,4220,4220,4220,4220,0
|
|
20230824,161600,173949235,4220,4220,4220,4220,0
|
|
20230824,161500,173949235,4220,4220,4220,4220,0
|
|
20230824,161400,173949235,4220,4220,4220,4220,0
|
|
20230824,161300,173949235,4220,4220,4220,4220,0
|
|
20230824,161200,173949235,4220,4220,4220,4220,0
|
|
20230824,161100,173949235,4220,4220,4220,4220,0
|
|
20230824,161000,173949235,4220,4220,4220,4220,0
|
|
20230824,160900,173949235,4220,4220,4220,4220,0
|
|
20230824,160800,173949235,4220,4220,4220,4220,0
|
|
20230824,160700,173949235,4220,4220,4220,4220,0
|
|
20230824,160600,173949235,4220,4220,4220,4220,0
|
|
20230824,160500,173949235,4220,4220,4220,4220,0
|
|
20230824,160400,173949235,4220,4220,4220,4220,0
|
|
20230824,160300,173949235,4220,4220,4220,4220,0
|
|
20230824,160200,173949235,4220,4220,4220,4220,0
|
|
20230824,160100,173949235,4220,4220,4220,4220,0
|
|
20230824,160000,173949235,4220,4220,4220,4220,0
|
|
20230824,155900,173949235,4220,4220,4220,4220,1855
|
|
20230824,155800,173949235,4220,4220,4220,4220,0
|
|
20230824,155700,173949235,4220,4220,4220,4220,0
|
|
20230824,155600,173949235,4220,4220,4220,4220,0
|
|
20230824,155500,173949235,4220,4220,4220,4220,0
|
|
20230824,155400,173949235,4220,4220,4220,4220,0
|
|
20230824,155300,173949235,4220,4220,4220,4220,0
|
|
20230824,155200,173949235,4220,4220,4220,4220,0
|
|
20230824,155100,173949235,4220,4220,4220,4220,0
|
|
20230824,155000,173949235,4220,4220,4220,4220,0
|
|
20230824,154900,173949235,4220,4220,4220,4220,0
|
|
20230824,154800,173949235,4220,4220,4220,4220,0
|
|
20230824,154700,173949235,4220,4220,4220,4220,0
|
|
20230824,154600,173949235,4220,4220,4220,4220,0
|
|
20230824,154500,173949235,4220,4220,4220,4220,0
|
|
20230824,154400,173949235,4220,4220,4220,4220,0
|
|
20230824,154300,173949235,4220,4220,4220,4220,0
|
|
20230824,154200,173949235,4220,4220,4220,4220,0
|
|
20230824,154100,173949235,4220,4220,4220,4220,0
|
|
20230824,154000,173949235,4220,4220,4220,4220,0
|
|
20230824,153900,173949235,4220,4220,4220,4220,0
|
|
20230824,153800,173949235,4220,4220,4220,4220,0
|
|
20230824,153700,173949235,4220,4220,4220,4220,0
|
|
20230824,153600,173949235,4220,4220,4220,4220,0
|
|
20230824,153500,173949235,4220,4220,4220,4220,0
|
|
20230824,153400,173949235,4220,4220,4220,4220,0
|
|
20230824,153300,173949235,4220,4220,4220,4220,0
|
|
20230824,153200,173949235,4220,4220,4220,4220,0
|
|
20230824,153100,173949235,4220,4220,4220,4220,0
|
|
20230824,153000,173949235,4220,4220,4220,4220,1855
|
|
20230824,152900,166121135,4225,4225,4225,4225,0
|
|
20230824,152800,166121135,4225,4225,4225,4225,0
|
|
20230824,152700,166121135,4225,4225,4225,4225,0
|
|
20230824,152600,166121135,4225,4225,4225,4225,0
|
|
20230824,152500,166121135,4225,4225,4225,4225,0
|
|
20230824,152400,166121135,4225,4225,4225,4225,0
|
|
20230824,152300,166121135,4225,4225,4225,4225,0
|
|
20230824,152200,166121135,4225,4225,4225,4225,0
|
|
20230824,152100,166121135,4225,4225,4225,4225,0
|
|
20230824,152000,166121135,4225,4225,4225,4225,0
|
|
20230824,151900,166121135,4225,4220,4225,4220,261
|
|
20230824,151800,165018420,4225,4225,4225,4225,41
|
|
20230824,151700,164845195,4225,4225,4225,4225,0
|
|
20230824,151600,164845195,4225,4220,4230,4220,45
|
|
20230824,151500,164655055,4225,4225,4225,4225,252
|
|
20230824,151400,163590355,4230,4230,4230,4230,295
|
|
20230824,151300,162342505,4230,4230,4230,4230,1
|
|
20230824,151200,162338275,4235,4235,4235,4235,0
|
|
20230824,151100,162338275,4235,4230,4235,4230,101
|
|
20230824,151000,161910545,4230,4230,4230,4230,1
|
|
20230824,150900,161906315,4230,4230,4230,4230,1
|
|
20230824,150800,161902085,4230,4230,4230,4230,0
|
|
20230824,150700,161902085,4230,4230,4230,4230,0
|
|
20230824,150600,161902085,4230,4230,4230,4230,1
|
|
20230824,150500,161897855,4230,4230,4230,4230,0
|
|
20230824,150400,161897855,4230,4230,4230,4230,53
|
|
20230824,150300,161673665,4230,4230,4230,4230,1
|
|
20230824,150200,161669435,4235,4235,4235,4235,0
|
|
20230824,150100,161669435,4235,4235,4235,4235,0
|
|
20230824,150000,161669435,4235,4230,4235,4230,10
|
|
20230824,145900,161627130,4235,4235,4235,4235,1
|
|
20230824,145800,161622895,4235,4235,4235,4235,8
|
|
20230824,145700,161589015,4235,4235,4235,4235,1
|
|
20230824,145600,161584780,4235,4235,4235,4235,0
|
|
20230824,145500,161584780,4235,4235,4235,4235,1
|
|
20230824,145400,161580545,4230,4230,4230,4230,2
|
|
20230824,145300,161572085,4225,4225,4225,4225,0
|
|
20230824,145200,161572085,4225,4225,4225,4225,46
|
|
20230824,145100,161377735,4225,4220,4225,4220,200
|
|
20230824,145000,160533235,4220,4230,4230,4220,200
|
|
20230824,144900,159687475,4235,4235,4235,4235,0
|
|
20230824,144800,159687475,4235,4235,4235,4235,97
|
|
20230824,144700,159276680,4235,4235,4235,4235,0
|
|
20230824,144600,159276680,4235,4230,4235,4230,20
|
|
20230824,144500,159192055,4230,4230,4230,4230,0
|
|
20230824,144400,159192055,4230,4230,4230,4230,0
|
|
20230824,144300,159192055,4230,4230,4230,4230,0
|
|
20230824,144200,159192055,4230,4230,4230,4230,0
|
|
20230824,144100,159192055,4230,4230,4230,4230,0
|
|
20230824,144000,159192055,4230,4230,4230,4230,557
|
|
20230824,143900,156835945,4225,4225,4225,4225,202
|
|
20230824,143800,155982495,4225,4225,4225,4225,0
|
|
20230824,143700,155982495,4225,4225,4225,4225,0
|
|
20230824,143600,155982495,4225,4225,4225,4225,0
|
|
20230824,143500,155982495,4225,4225,4225,4225,0
|
|
20230824,143400,155982495,4225,4225,4225,4225,0
|
|
20230824,143300,155982495,4225,4225,4225,4225,0
|
|
20230824,143200,155982495,4225,4225,4225,4225,0
|
|
20230824,143100,155982495,4225,4225,4225,4225,0
|
|
20230824,143000,155982495,4225,4225,4225,4225,0
|
|
20230824,142900,155982495,4225,4230,4230,4225,200
|
|
20230824,142800,155137490,4230,4230,4230,4230,9
|
|
20230824,142700,155099420,4235,4235,4235,4235,0
|
|
20230824,142600,155099420,4235,4235,4235,4235,0
|
|
20230824,142500,155099420,4235,4235,4235,4235,0
|
|
20230824,142400,155099420,4235,4230,4235,4230,3
|
|
20230824,142300,155086725,4225,4225,4225,4225,0
|
|
20230824,142200,155086725,4225,4225,4225,4220,1796
|
|
20230824,142100,147498630,4225,4225,4225,4225,1120
|
|
20230824,142000,142766630,4230,4230,4230,4230,0
|
|
20230824,141900,142766630,4230,4230,4230,4230,339
|
|
20230824,141800,141332660,4230,4230,4230,4230,0
|
|
20230824,141700,141332660,4230,4230,4230,4230,1
|
|
20230824,141600,141328430,4235,4235,4235,4235,0
|
|
20230824,141500,141328430,4235,4235,4235,4235,0
|
|
20230824,141400,141328430,4235,4230,4235,4230,7
|
|
20230824,141300,141298805,4230,4240,4240,4230,130
|
|
20230824,141200,140748105,4230,4230,4230,4230,0
|
|
20230824,141100,140748105,4230,4230,4230,4230,0
|
|
20230824,141000,140748105,4230,4230,4230,4230,0
|
|
20230824,140900,140748105,4230,4240,4240,4230,3
|
|
20230824,140800,140735395,4235,4235,4235,4235,0
|
|
20230824,140700,140735395,4235,4235,4235,4235,0
|
|
20230824,140600,140735395,4235,4235,4235,4235,1
|
|
20230824,140500,140731160,4230,4230,4230,4230,0
|
|
20230824,140400,140731160,4230,4230,4230,4230,2
|
|
20230824,140300,140722700,4225,4230,4230,4225,13
|
|
20230824,140200,140667715,4230,4230,4230,4230,1
|
|
20230824,140100,140663485,4230,4235,4235,4230,31
|
|
20230824,140000,140532205,4235,4235,4235,4235,0
|
|
20230824,135900,140532205,4235,4235,4235,4235,0
|
|
20230824,135800,140532205,4235,4235,4235,4235,0
|
|
20230824,135700,140532205,4235,4235,4235,4235,14
|
|
20230824,135600,140472915,4230,4230,4230,4230,1
|
|
20230824,135500,140468685,4230,4230,4230,4230,0
|
|
20230824,135400,140468685,4230,4230,4230,4230,0
|
|
20230824,135300,140468685,4230,4235,4235,4230,674
|
|
20230824,135200,137614880,4235,4235,4235,4235,4
|
|
20230824,135100,137597940,4235,4235,4235,4235,0
|
|
20230824,135000,137597940,4235,4235,4235,4235,0
|
|
20230824,134900,137597940,4235,4235,4235,4235,0
|
|
20230824,134800,137597940,4235,4235,4235,4235,1
|
|
20230824,134700,137593705,4240,4240,4240,4240,0
|
|
20230824,134600,137593705,4240,4240,4240,4240,0
|
|
20230824,134500,137593705,4240,4240,4240,4240,0
|
|
20230824,134400,137593705,4240,4240,4240,4240,0
|
|
20230824,134300,137593705,4240,4240,4240,4240,0
|
|
20230824,134200,137593705,4240,4240,4240,4240,0
|
|
20230824,134100,137593705,4240,4240,4240,4240,0
|
|
20230824,134000,137593705,4240,4240,4240,4240,7
|
|
20230824,133900,137564025,4240,4240,4240,4240,0
|
|
20230824,133800,137564025,4240,4240,4240,4240,0
|
|
20230824,133700,137564025,4240,4240,4240,4240,0
|
|
20230824,133600,137564025,4240,4240,4240,4240,0
|
|
20230824,133500,137564025,4240,4240,4240,4240,2
|
|
20230824,133400,137555545,4240,4240,4240,4240,0
|
|
20230824,133300,137555545,4240,4240,4240,4240,0
|
|
20230824,133200,137555545,4240,4240,4240,4240,0
|
|
20230824,133100,137555545,4240,4240,4240,4240,0
|
|
20230824,133000,137555545,4240,4240,4240,4240,0
|
|
20230824,132900,137555545,4240,4240,4240,4240,0
|
|
20230824,132800,137555545,4240,4240,4240,4240,54
|
|
20230824,132700,137326585,4240,4240,4240,4240,0
|
|
20230824,132600,137326585,4240,4240,4240,4240,661
|
|
20230824,132500,134523945,4240,4240,4240,4240,0
|
|
20230824,132400,134523945,4240,4240,4240,4240,41
|
|
20230824,132300,134350105,4240,4240,4240,4240,0
|
|
20230824,132200,134350105,4240,4240,4240,4240,0
|
|
20230824,132100,134350105,4240,4240,4240,4240,0
|
|
20230824,132000,134350105,4240,4240,4240,4240,1
|
|
20230824,131900,134345865,4240,4240,4240,4240,0
|
|
20230824,131800,134345865,4240,4240,4240,4240,0
|
|
20230824,131700,134345865,4240,4240,4240,4240,26
|
|
20230824,131600,134235625,4240,4240,4240,4240,1
|
|
20230824,131500,134231385,4240,4240,4240,4240,0
|
|
20230824,131400,134231385,4240,4240,4240,4240,1
|
|
20230824,131300,134227145,4240,4240,4240,4240,0
|
|
20230824,131200,134227145,4240,4240,4240,4240,42
|
|
20230824,131100,134049065,4245,4245,4245,4245,0
|
|
20230824,131000,134049065,4245,4245,4245,4245,0
|
|
20230824,130900,134049065,4245,4245,4245,4245,29
|
|
20230824,130800,133925960,4245,4245,4245,4245,1
|
|
20230824,130700,133921715,4250,4250,4250,4250,0
|
|
20230824,130600,133921715,4250,4250,4250,4250,0
|
|
20230824,130500,133921715,4250,4250,4250,4250,33
|
|
20230824,130400,133781465,4250,4250,4250,4250,0
|
|
20230824,130300,133781465,4250,4250,4250,4250,1
|
|
20230824,130200,133777215,4250,4250,4250,4250,0
|
|
20230824,130100,133777215,4250,4250,4250,4250,0
|
|
20230824,130000,133777215,4250,4250,4250,4250,0
|
|
20230824,125900,133777215,4250,4250,4250,4250,0
|
|
20230824,125800,133777215,4250,4250,4250,4250,0
|
|
20230824,125700,133777215,4250,4250,4250,4250,0
|
|
20230824,125600,133777215,4250,4250,4250,4250,0
|
|
20230824,125500,133777215,4250,4250,4250,4250,0
|
|
20230824,125400,133777215,4250,4250,4250,4250,0
|
|
20230824,125300,133777215,4250,4250,4250,4250,47
|
|
20230824,125200,133577465,4245,4245,4245,4245,0
|
|
20230824,125100,133577465,4245,4245,4245,4245,0
|
|
20230824,125000,133577465,4245,4245,4245,4245,2
|
|
20230824,124900,133568975,4245,4245,4245,4245,0
|
|
20230824,124800,133568975,4245,4245,4245,4245,0
|
|
20230824,124700,133568975,4245,4245,4245,4245,0
|
|
20230824,124600,133568975,4245,4245,4245,4245,0
|
|
20230824,124500,133568975,4245,4245,4245,4245,0
|
|
20230824,124400,133568975,4245,4245,4245,4245,210
|
|
20230824,124300,132677525,4240,4240,4240,4240,99
|
|
20230824,124200,132257765,4245,4245,4245,4245,92
|
|
20230824,124100,131867225,4245,4245,4245,4245,0
|
|
20230824,124000,131867225,4245,4245,4245,4245,0
|
|
20230824,123900,131867225,4245,4245,4245,4245,0
|
|
20230824,123800,131867225,4245,4245,4245,4245,0
|
|
20230824,123700,131867225,4245,4245,4245,4245,10
|
|
20230824,123600,131824775,4250,4250,4250,4250,0
|
|
20230824,123500,131824775,4250,4250,4250,4250,0
|
|
20230824,123400,131824775,4250,4250,4250,4250,54
|
|
20230824,123300,131595275,4250,4250,4250,4250,8
|
|
20230824,123200,131561275,4250,4250,4250,4250,0
|
|
20230824,123100,131561275,4250,4250,4250,4250,22
|
|
20230824,123000,131467775,4250,4250,4250,4250,72
|
|
20230824,122900,131161775,4250,4250,4250,4250,1
|
|
20230824,122800,131157525,4255,4255,4255,4255,0
|
|
20230824,122700,131157525,4255,4255,4255,4255,0
|
|
20230824,122600,131157525,4255,4255,4255,4255,0
|
|
20230824,122500,131157525,4255,4255,4255,4255,0
|
|
20230824,122400,131157525,4255,4255,4255,4255,0
|
|
20230824,122300,131157525,4255,4255,4255,4255,0
|
|
20230824,122200,131157525,4255,4255,4255,4255,0
|
|
20230824,122100,131157525,4255,4255,4255,4255,0
|
|
20230824,122000,131157525,4255,4255,4255,4255,0
|
|
20230824,121900,131157525,4255,4255,4255,4255,1
|
|
20230824,121800,131153270,4250,4250,4250,4250,0
|
|
20230824,121700,131153270,4250,4250,4250,4250,152
|
|
20230824,121600,130507270,4250,4250,4250,4250,0
|
|
20230824,121500,130507270,4250,4250,4250,4250,0
|
|
20230824,121400,130507270,4250,4250,4250,4250,0
|
|
20230824,121300,130507270,4250,4250,4250,4250,3
|
|
20230824,121200,130494520,4245,4245,4245,4245,0
|
|
20230824,121100,130494520,4245,4245,4245,4245,0
|
|
20230824,121000,130494520,4245,4245,4245,4245,0
|
|
20230824,120900,130494520,4245,4245,4245,4245,0
|
|
20230824,120800,130494520,4245,4245,4245,4245,0
|
|
20230824,120700,130494520,4245,4245,4245,4245,0
|
|
20230824,120600,130494520,4245,4245,4245,4245,400
|
|
20230824,120500,128796520,4250,4250,4250,4250,0
|
|
20230824,120400,128796520,4250,4250,4250,4250,0
|
|
20230824,120300,128796520,4250,4250,4250,4250,0
|
|
20230824,120200,128796520,4250,4250,4250,4250,0
|
|
20230824,120100,128796520,4250,4250,4250,4250,0
|
|
20230824,120000,128796520,4250,4270,4270,4245,4
|
|
20230824,115900,128779485,4270,4270,4270,4270,0
|
|
20230824,115800,128779485,4270,4270,4270,4270,0
|
|
20230824,115700,128779485,4270,4260,4270,4260,5
|
|
20230824,115600,128758170,4245,4245,4245,4245,0
|
|
20230824,115500,128758170,4245,4245,4245,4245,0
|
|
20230824,115400,128758170,4245,4245,4245,4245,0
|
|
20230824,115300,128758170,4245,4245,4245,4245,0
|
|
20230824,115200,128758170,4245,4245,4245,4245,1
|
|
20230824,115100,128753925,4245,4245,4245,4245,0
|
|
20230824,115000,128753925,4245,4245,4245,4245,0
|
|
20230824,114900,128753925,4245,4245,4245,4245,0
|
|
20230824,114800,128753925,4245,4245,4245,4245,0
|
|
20230824,114700,128753925,4245,4245,4245,4245,0
|
|
20230824,114600,128753925,4245,4245,4245,4245,0
|
|
20230824,114500,128753925,4245,4245,4245,4245,0
|
|
20230824,114400,128753925,4245,4245,4245,4245,0
|
|
20230824,114300,128753925,4245,4250,4250,4245,98
|
|
20230824,114200,128337820,4250,4255,4255,4250,2
|
|
20230824,114100,128329315,4255,4255,4255,4255,199
|
|
20230824,114000,127482570,4260,4265,4265,4260,203
|
|
20230824,113900,126617485,4265,4265,4265,4265,0
|
|
20230824,113800,126617485,4265,4265,4265,4265,0
|
|
20230824,113700,126617485,4265,4265,4265,4265,1
|
|
20230824,113600,126613220,4270,4270,4270,4270,0
|
|
20230824,113500,126613220,4270,4270,4270,4270,3
|
|
20230824,113400,126600410,4270,4270,4270,4270,0
|
|
20230824,113300,126600410,4270,4270,4270,4270,1
|
|
20230824,113200,126596140,4275,4275,4275,4275,0
|
|
20230824,113100,126596140,4275,4275,4275,4275,0
|
|
20230824,113000,126596140,4275,4275,4275,4275,0
|
|
20230824,112900,126596140,4275,4275,4275,4275,0
|
|
20230824,112800,126596140,4275,4275,4275,4275,0
|
|
20230824,112700,126596140,4275,4275,4275,4275,0
|
|
20230824,112600,126596140,4275,4275,4275,4275,0
|
|
20230824,112500,126596140,4275,4270,4275,4270,22
|
|
20230824,112400,126502185,4270,4270,4270,4270,2
|
|
20230824,112300,126493645,4265,4265,4265,4265,1
|
|
20230824,112200,126489380,4265,4265,4265,4265,0
|
|
20230824,112100,126489380,4265,4265,4265,4265,0
|
|
20230824,112000,126489380,4265,4265,4265,4265,1
|
|
20230824,111900,126485115,4260,4260,4260,4260,4
|
|
20230824,111800,126468075,4260,4260,4260,4260,0
|
|
20230824,111700,126468075,4260,4260,4260,4260,0
|
|
20230824,111600,126468075,4260,4260,4260,4260,0
|
|
20230824,111500,126468075,4260,4260,4260,4260,1
|
|
20230824,111400,126463815,4260,4260,4260,4260,0
|
|
20230824,111300,126463815,4260,4260,4260,4260,1
|
|
20230824,111200,126459555,4280,4280,4280,4280,0
|
|
20230824,111100,126459555,4280,4280,4280,4280,0
|
|
20230824,111000,126459555,4280,4280,4280,4280,0
|
|
20230824,110900,126459555,4280,4280,4280,4280,0
|
|
20230824,110800,126459555,4280,4280,4280,4280,0
|
|
20230824,110700,126459555,4280,4280,4280,4280,0
|
|
20230824,110600,126459555,4280,4280,4280,4280,0
|
|
20230824,110500,126459555,4280,4280,4280,4280,0
|
|
20230824,110400,126459555,4280,4280,4280,4280,0
|
|
20230824,110300,126459555,4280,4280,4280,4280,0
|
|
20230824,110200,126459555,4280,4280,4280,4280,2
|
|
20230824,110100,126450995,4260,4260,4260,4260,0
|
|
20230824,110000,126450995,4260,4270,4270,4260,10000
|
|
20230824,105900,83799660,4290,4290,4290,4290,0
|
|
20230824,105800,83799660,4290,4290,4290,4290,0
|
|
20230824,105700,83799660,4290,4290,4290,4290,0
|
|
20230824,105600,83799660,4290,4285,4290,4285,10
|
|
20230824,105500,83756765,4290,4290,4290,4290,0
|
|
20230824,105400,83756765,4290,4285,4290,4285,10
|
|
20230824,105300,83713870,4290,4290,4290,4290,0
|
|
20230824,105200,83713870,4290,4290,4290,4290,0
|
|
20230824,105100,83713870,4290,4290,4290,4290,0
|
|
20230824,105000,83713870,4290,4290,4290,4290,0
|
|
20230824,104900,83713870,4290,4280,4290,4280,4
|
|
20230824,104800,83696740,4275,4275,4275,4275,0
|
|
20230824,104700,83696740,4275,4270,4275,4270,665
|
|
20230824,104600,80853890,4275,4265,4275,4265,648
|
|
20230824,104500,78083800,4270,4270,4270,4270,1
|
|
20230824,104400,78079530,4270,4270,4270,4270,0
|
|
20230824,104300,78079530,4270,4270,4270,4270,0
|
|
20230824,104200,78079530,4270,4270,4270,4270,1
|
|
20230824,104100,78075260,4265,4265,4265,4265,1
|
|
20230824,104000,78070995,4275,4275,4275,4275,0
|
|
20230824,103900,78070995,4275,4275,4275,4275,0
|
|
20230824,103800,78070995,4275,4275,4275,4275,0
|
|
20230824,103700,78070995,4275,4275,4275,4275,0
|
|
20230824,103600,78070995,4275,4270,4275,4270,7
|
|
20230824,103500,78041100,4265,4265,4265,4265,1
|
|
20230824,103400,78036835,4265,4265,4265,4265,0
|
|
20230824,103300,78036835,4265,4265,4265,4265,0
|
|
20230824,103200,78036835,4265,4265,4265,4265,1
|
|
20230824,103100,78032570,4265,4265,4265,4265,50
|
|
20230824,103000,77819320,4265,4265,4265,4265,1
|
|
20230824,102900,77815055,4265,4265,4265,4265,0
|
|
20230824,102800,77815055,4265,4265,4265,4265,0
|
|
20230824,102700,77815055,4265,4265,4265,4265,1
|
|
20230824,102600,77810790,4265,4265,4265,4265,0
|
|
20230824,102500,77810790,4265,4265,4265,4265,112
|
|
20230824,102400,77333110,4265,4265,4265,4265,0
|
|
20230824,102300,77333110,4265,4265,4265,4265,0
|
|
20230824,102200,77333110,4265,4265,4265,4265,1
|
|
20230824,102100,77328845,4270,4270,4270,4270,19
|
|
20230824,102000,77247715,4275,4275,4275,4275,1
|
|
20230824,101900,77243440,4275,4275,4275,4275,0
|
|
20230824,101800,77243440,4275,4275,4275,4275,10
|
|
20230824,101700,77200690,4270,4265,4270,4265,2
|
|
20230824,101600,77192155,4275,4275,4275,4275,158
|
|
20230824,101500,76516705,4275,4275,4275,4275,1
|
|
20230824,101400,76512430,4275,4275,4275,4275,0
|
|
20230824,101300,76512430,4275,4275,4275,4275,0
|
|
20230824,101200,76512430,4275,4275,4275,4275,0
|
|
20230824,101100,76512430,4275,4275,4275,4275,51
|
|
20230824,101000,76294405,4275,4275,4275,4275,2
|
|
20230824,100900,76285855,4270,4270,4270,4270,0
|
|
20230824,100800,76285855,4270,4270,4270,4270,11
|
|
20230824,100700,76238885,4265,4265,4265,4265,0
|
|
20230824,100600,76238885,4265,4265,4265,4265,1
|
|
20230824,100500,76234620,4275,4275,4275,4275,0
|
|
20230824,100400,76234620,4275,4275,4275,4275,0
|
|
20230824,100300,76234620,4275,4275,4275,4275,1
|
|
20230824,100200,76230345,4270,4270,4270,4270,0
|
|
20230824,100100,76230345,4270,4270,4270,4270,0
|
|
20230824,100000,76230345,4270,4270,4270,4270,155
|
|
20230824,095900,75568495,4270,4270,4270,4270,0
|
|
20230824,095800,75568495,4270,4270,4270,4270,1
|
|
20230824,095700,75564225,4270,4270,4270,4270,50
|
|
20230824,095600,75350725,4270,4290,4290,4270,549
|
|
20230824,095500,73005105,4290,4290,4290,4290,1
|
|
20230824,095400,73000815,4290,4290,4290,4290,0
|
|
20230824,095300,73000815,4290,4290,4290,4290,1
|
|
20230824,095200,72996525,4290,4290,4290,4290,13
|
|
20230824,095100,72940755,4300,4300,4300,4300,0
|
|
20230824,095000,72940755,4300,4300,4300,4300,0
|
|
20230824,094900,72940755,4300,4295,4300,4295,10
|
|
20230824,094800,72897760,4290,4290,4290,4290,349
|
|
20230824,094700,71400550,4270,4290,4290,4270,410
|
|
20230824,094600,69641670,4290,4290,4290,4290,0
|
|
20230824,094500,69641670,4290,4265,4290,4265,119
|
|
20230824,094400,69133760,4280,4265,4280,4265,3219
|
|
20230824,094300,55378125,4265,4265,4265,4265,0
|
|
20230824,094200,55378125,4265,4265,4265,4265,4757
|
|
20230824,094100,35089520,4265,4265,4265,4265,0
|
|
20230824,094000,35089520,4265,4265,4265,4265,1
|
|
20230824,093900,35085255,4265,4265,4265,4265,0
|
|
20230824,093800,35085255,4265,4265,4265,4265,43
|
|
20230824,093700,34901860,4270,4265,4270,4265,302
|
|
20230824,093600,33613815,4255,4255,4255,4255,15
|
|
20230824,093500,33549990,4270,4270,4270,4255,29
|
|
20230824,093400,33426535,4255,4265,4265,4255,295
|
|
20230824,093300,32168380,4265,4265,4265,4265,0
|
|
20230824,093200,32168380,4265,4265,4265,4265,0
|
|
20230824,093100,32168380,4265,4265,4265,4265,0
|
|
20230824,093000,32168380,4265,4275,4275,4265,6
|
|
20230824,092900,32142740,4265,4265,4265,4265,0
|
|
20230824,092800,32142740,4265,4265,4265,4265,1
|
|
20230824,092700,32138475,4265,4265,4265,4265,11
|
|
20230824,092600,32091560,4265,4265,4265,4265,1
|
|
20230824,092500,32087295,4275,4275,4275,4265,21
|
|
20230824,092400,31997530,4270,4270,4270,4270,0
|
|
20230824,092300,31997530,4270,4270,4270,4270,0
|
|
20230824,092200,31997530,4270,4260,4270,4260,300
|
|
20230824,092100,30717430,4255,4255,4255,4255,100
|
|
20230824,092000,30291930,4260,4260,4260,4260,0
|
|
20230824,091900,30291930,4260,4260,4260,4255,350
|
|
20230824,091800,28801430,4260,4260,4260,4260,300
|
|
20230824,091700,27523430,4260,4230,4270,4225,234
|
|
20230824,091600,26527015,4260,4250,4260,4250,30
|
|
20230824,091500,26399500,4250,4235,4250,4235,2724
|
|
20230824,091400,14823140,4230,4230,4230,4230,0
|
|
20230824,091300,14823140,4230,4220,4230,4220,17
|
|
20230824,091200,14751330,4200,4205,4205,4200,840
|
|
20230824,091100,11223270,4200,4200,4200,4200,0
|
|
20230824,091000,11223270,4200,4205,4205,4200,770
|
|
20230824,090900,7988910,4205,4205,4205,4205,0
|
|
20230824,090800,7988910,4205,4205,4205,4205,0
|
|
20230824,090700,7988910,4205,4205,4205,4205,50
|
|
20230824,090600,7778660,4200,4205,4205,4200,222
|
|
20230824,090500,6846030,4200,4200,4200,4200,200
|
|
20230824,090400,6006030,4190,4190,4190,4190,0
|
|
20230824,090300,6006030,4190,4240,4240,4190,990
|
|
20230824,090200,1830595,4240,4240,4240,4240,0
|
|
20230824,090100,1830595,4240,4240,4240,4240,215
|
|
20230824,090000,918995,4235,4235,4235,4235,217
|