692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,202900,83574995,4030,4030,4030,4030,152
|
|
20230824,202800,83574995,4030,4030,4030,4030,0
|
|
20230824,202700,83574995,4030,4030,4030,4030,0
|
|
20230824,202600,83574995,4030,4030,4030,4030,0
|
|
20230824,202500,83574995,4030,4030,4030,4030,0
|
|
20230824,202400,83574995,4030,4030,4030,4030,0
|
|
20230824,202300,83574995,4030,4030,4030,4030,0
|
|
20230824,202200,83574995,4030,4030,4030,4030,0
|
|
20230824,202100,83574995,4030,4030,4030,4030,0
|
|
20230824,202000,83574995,4030,4030,4030,4030,0
|
|
20230824,201900,83574995,4030,4030,4030,4030,0
|
|
20230824,201800,83574995,4030,4030,4030,4030,0
|
|
20230824,201700,83574995,4030,4030,4030,4030,0
|
|
20230824,201600,83574995,4030,4030,4030,4030,0
|
|
20230824,201500,83574995,4030,4030,4030,4030,0
|
|
20230824,201400,83574995,4030,4030,4030,4030,0
|
|
20230824,201300,83574995,4030,4030,4030,4030,0
|
|
20230824,201200,83574995,4030,4030,4030,4030,0
|
|
20230824,201100,83574995,4030,4030,4030,4030,0
|
|
20230824,201000,83574995,4030,4030,4030,4030,0
|
|
20230824,200900,83574995,4030,4030,4030,4030,0
|
|
20230824,200800,83574995,4030,4030,4030,4030,0
|
|
20230824,200700,83574995,4030,4030,4030,4030,0
|
|
20230824,200600,83574995,4030,4030,4030,4030,0
|
|
20230824,200500,83574995,4030,4030,4030,4030,0
|
|
20230824,200400,83574995,4030,4030,4030,4030,0
|
|
20230824,200300,83574995,4030,4030,4030,4030,0
|
|
20230824,200200,83574995,4030,4030,4030,4030,0
|
|
20230824,200100,83574995,4030,4030,4030,4030,0
|
|
20230824,200000,83574995,4030,4030,4030,4030,0
|
|
20230824,195900,83574995,4030,4030,4030,4030,152
|
|
20230824,195800,83574995,4030,4030,4030,4030,0
|
|
20230824,195700,83574995,4030,4030,4030,4030,0
|
|
20230824,195600,83574995,4030,4030,4030,4030,0
|
|
20230824,195500,83574995,4030,4030,4030,4030,0
|
|
20230824,195400,83574995,4030,4030,4030,4030,0
|
|
20230824,195300,83574995,4030,4030,4030,4030,0
|
|
20230824,195200,83574995,4030,4030,4030,4030,0
|
|
20230824,195100,83574995,4030,4030,4030,4030,0
|
|
20230824,195000,83574995,4030,4030,4030,4030,0
|
|
20230824,194900,83574995,4030,4030,4030,4030,0
|
|
20230824,194800,83574995,4030,4030,4030,4030,0
|
|
20230824,194700,83574995,4030,4030,4030,4030,0
|
|
20230824,194600,83574995,4030,4030,4030,4030,0
|
|
20230824,194500,83574995,4030,4030,4030,4030,0
|
|
20230824,194400,83574995,4030,4030,4030,4030,0
|
|
20230824,194300,83574995,4030,4030,4030,4030,0
|
|
20230824,194200,83574995,4030,4030,4030,4030,0
|
|
20230824,194100,83574995,4030,4030,4030,4030,0
|
|
20230824,194000,83574995,4030,4030,4030,4030,0
|
|
20230824,193900,83574995,4030,4030,4030,4030,0
|
|
20230824,193800,83574995,4030,4030,4030,4030,0
|
|
20230824,193700,83574995,4030,4030,4030,4030,0
|
|
20230824,193600,83574995,4030,4030,4030,4030,0
|
|
20230824,193500,83574995,4030,4030,4030,4030,0
|
|
20230824,193400,83574995,4030,4030,4030,4030,0
|
|
20230824,193300,83574995,4030,4030,4030,4030,0
|
|
20230824,193200,83574995,4030,4030,4030,4030,0
|
|
20230824,193100,83574995,4030,4030,4030,4030,0
|
|
20230824,193000,83574995,4030,4030,4030,4030,0
|
|
20230824,192900,83574995,4030,4030,4030,4030,152
|
|
20230824,192800,83574995,4030,4030,4030,4030,0
|
|
20230824,192700,83574995,4030,4030,4030,4030,0
|
|
20230824,192600,83574995,4030,4030,4030,4030,0
|
|
20230824,192500,83574995,4030,4030,4030,4030,0
|
|
20230824,192400,83574995,4030,4030,4030,4030,0
|
|
20230824,192300,83574995,4030,4030,4030,4030,0
|
|
20230824,192200,83574995,4030,4030,4030,4030,0
|
|
20230824,192100,83574995,4030,4030,4030,4030,0
|
|
20230824,192000,83574995,4030,4030,4030,4030,0
|
|
20230824,191900,83574995,4030,4030,4030,4030,0
|
|
20230824,191800,83574995,4030,4030,4030,4030,0
|
|
20230824,191700,83574995,4030,4030,4030,4030,0
|
|
20230824,191600,83574995,4030,4030,4030,4030,0
|
|
20230824,191500,83574995,4030,4030,4030,4030,0
|
|
20230824,191400,83574995,4030,4030,4030,4030,0
|
|
20230824,191300,83574995,4030,4030,4030,4030,0
|
|
20230824,191200,83574995,4030,4030,4030,4030,0
|
|
20230824,191100,83574995,4030,4030,4030,4030,0
|
|
20230824,191000,83574995,4030,4030,4030,4030,0
|
|
20230824,190900,83574995,4030,4030,4030,4030,0
|
|
20230824,190800,83574995,4030,4030,4030,4030,0
|
|
20230824,190700,83574995,4030,4030,4030,4030,0
|
|
20230824,190600,83574995,4030,4030,4030,4030,0
|
|
20230824,190500,83574995,4030,4030,4030,4030,0
|
|
20230824,190400,83574995,4030,4030,4030,4030,0
|
|
20230824,190300,83574995,4030,4030,4030,4030,0
|
|
20230824,190200,83574995,4030,4030,4030,4030,0
|
|
20230824,190100,83574995,4030,4030,4030,4030,0
|
|
20230824,190000,83574995,4030,4030,4030,4030,0
|
|
20230824,185900,83574995,4030,4030,4030,4030,152
|
|
20230824,185800,83574995,4030,4030,4030,4030,0
|
|
20230824,185700,83574995,4030,4030,4030,4030,0
|
|
20230824,185600,83574995,4030,4030,4030,4030,0
|
|
20230824,185500,83574995,4030,4030,4030,4030,0
|
|
20230824,185400,83574995,4030,4030,4030,4030,0
|
|
20230824,185300,83574995,4030,4030,4030,4030,0
|
|
20230824,185200,83574995,4030,4030,4030,4030,0
|
|
20230824,185100,83574995,4030,4030,4030,4030,0
|
|
20230824,185000,83574995,4030,4030,4030,4030,0
|
|
20230824,184900,83574995,4030,4030,4030,4030,0
|
|
20230824,184800,83574995,4030,4030,4030,4030,0
|
|
20230824,184700,83574995,4030,4030,4030,4030,0
|
|
20230824,184600,83574995,4030,4030,4030,4030,0
|
|
20230824,184500,83574995,4030,4030,4030,4030,0
|
|
20230824,184400,83574995,4030,4030,4030,4030,0
|
|
20230824,184300,83574995,4030,4030,4030,4030,0
|
|
20230824,184200,83574995,4030,4030,4030,4030,0
|
|
20230824,184100,83574995,4030,4030,4030,4030,0
|
|
20230824,184000,83574995,4030,4030,4030,4030,0
|
|
20230824,183900,83574995,4030,4030,4030,4030,0
|
|
20230824,183800,83574995,4030,4030,4030,4030,0
|
|
20230824,183700,83574995,4030,4030,4030,4030,0
|
|
20230824,183600,83574995,4030,4030,4030,4030,0
|
|
20230824,183500,83574995,4030,4030,4030,4030,0
|
|
20230824,183400,83574995,4030,4030,4030,4030,0
|
|
20230824,183300,83574995,4030,4030,4030,4030,0
|
|
20230824,183200,83574995,4030,4030,4030,4030,0
|
|
20230824,183100,83574995,4030,4030,4030,4030,0
|
|
20230824,183000,83574995,4030,4030,4030,4030,0
|
|
20230824,182900,83574995,4030,4030,4030,4030,152
|
|
20230824,182800,83574995,4030,4030,4030,4030,0
|
|
20230824,182700,83574995,4030,4030,4030,4030,0
|
|
20230824,182600,83574995,4030,4030,4030,4030,0
|
|
20230824,182500,83574995,4030,4030,4030,4030,0
|
|
20230824,182400,83574995,4030,4030,4030,4030,0
|
|
20230824,182300,83574995,4030,4030,4030,4030,0
|
|
20230824,182200,83574995,4030,4030,4030,4030,0
|
|
20230824,182100,83574995,4030,4030,4030,4030,0
|
|
20230824,182000,83574995,4030,4030,4030,4030,0
|
|
20230824,181900,83574995,4030,4030,4030,4030,0
|
|
20230824,181800,83574995,4030,4030,4030,4030,0
|
|
20230824,181700,83574995,4030,4030,4030,4030,0
|
|
20230824,181600,83574995,4030,4030,4030,4030,0
|
|
20230824,181500,83574995,4030,4030,4030,4030,0
|
|
20230824,181400,83574995,4030,4030,4030,4030,0
|
|
20230824,181300,83574995,4030,4030,4030,4030,0
|
|
20230824,181200,83574995,4030,4030,4030,4030,0
|
|
20230824,181100,83574995,4030,4030,4030,4030,0
|
|
20230824,181000,83574995,4030,4030,4030,4030,0
|
|
20230824,180900,83574995,4030,4030,4030,4030,0
|
|
20230824,180800,83574995,4030,4030,4030,4030,0
|
|
20230824,180700,83574995,4030,4030,4030,4030,0
|
|
20230824,180600,83574995,4030,4030,4030,4030,0
|
|
20230824,180500,83574995,4030,4030,4030,4030,0
|
|
20230824,180400,83574995,4030,4030,4030,4030,0
|
|
20230824,180300,83574995,4030,4030,4030,4030,0
|
|
20230824,180200,83574995,4030,4030,4030,4030,0
|
|
20230824,180100,83574995,4030,4030,4030,4030,0
|
|
20230824,180000,83574995,4030,4030,4030,4030,0
|
|
20230824,175900,83574995,4030,4030,4030,4030,152
|
|
20230824,175800,83574995,4030,4030,4030,4030,0
|
|
20230824,175700,83574995,4030,4030,4030,4030,0
|
|
20230824,175600,83574995,4030,4030,4030,4030,0
|
|
20230824,175500,83574995,4030,4030,4030,4030,0
|
|
20230824,175400,83574995,4030,4030,4030,4030,0
|
|
20230824,175300,83574995,4030,4030,4030,4030,0
|
|
20230824,175200,83574995,4030,4030,4030,4030,0
|
|
20230824,175100,83574995,4030,4030,4030,4030,0
|
|
20230824,175000,83574995,4030,4030,4030,4030,0
|
|
20230824,174900,83574995,4030,4030,4030,4030,0
|
|
20230824,174800,83574995,4030,4030,4030,4030,0
|
|
20230824,174700,83574995,4030,4030,4030,4030,0
|
|
20230824,174600,83574995,4030,4030,4030,4030,0
|
|
20230824,174500,83574995,4030,4030,4030,4030,0
|
|
20230824,174400,83574995,4030,4030,4030,4030,0
|
|
20230824,174300,83574995,4030,4030,4030,4030,0
|
|
20230824,174200,83574995,4030,4030,4030,4030,0
|
|
20230824,174100,83574995,4030,4030,4030,4030,0
|
|
20230824,174000,83574995,4030,4030,4030,4030,0
|
|
20230824,173900,83574995,4030,4030,4030,4030,0
|
|
20230824,173800,83574995,4030,4030,4030,4030,0
|
|
20230824,173700,83574995,4030,4030,4030,4030,0
|
|
20230824,173600,83574995,4030,4030,4030,4030,0
|
|
20230824,173500,83574995,4030,4030,4030,4030,0
|
|
20230824,173400,83574995,4030,4030,4030,4030,0
|
|
20230824,173300,83574995,4030,4030,4030,4030,0
|
|
20230824,173200,83574995,4030,4030,4030,4030,0
|
|
20230824,173100,83574995,4030,4030,4030,4030,0
|
|
20230824,173000,83574995,4030,4030,4030,4030,0
|
|
20230824,172900,83574995,4030,4030,4030,4030,152
|
|
20230824,172800,83574995,4030,4030,4030,4030,0
|
|
20230824,172700,83574995,4030,4030,4030,4030,0
|
|
20230824,172600,83574995,4030,4030,4030,4030,0
|
|
20230824,172500,83574995,4030,4030,4030,4030,0
|
|
20230824,172400,83574995,4030,4030,4030,4030,0
|
|
20230824,172300,83574995,4030,4030,4030,4030,0
|
|
20230824,172200,83574995,4030,4030,4030,4030,0
|
|
20230824,172100,83574995,4030,4030,4030,4030,0
|
|
20230824,172000,83574995,4030,4030,4030,4030,0
|
|
20230824,171900,83574995,4030,4030,4030,4030,0
|
|
20230824,171800,83574995,4030,4030,4030,4030,0
|
|
20230824,171700,83574995,4030,4030,4030,4030,0
|
|
20230824,171600,83574995,4030,4030,4030,4030,0
|
|
20230824,171500,83574995,4030,4030,4030,4030,0
|
|
20230824,171400,83574995,4030,4030,4030,4030,0
|
|
20230824,171300,83574995,4030,4030,4030,4030,0
|
|
20230824,171200,83574995,4030,4030,4030,4030,0
|
|
20230824,171100,83574995,4030,4030,4030,4030,0
|
|
20230824,171000,83574995,4030,4030,4030,4030,0
|
|
20230824,170900,83574995,4030,4030,4030,4030,0
|
|
20230824,170800,83574995,4030,4030,4030,4030,0
|
|
20230824,170700,83574995,4030,4030,4030,4030,0
|
|
20230824,170600,83574995,4030,4030,4030,4030,0
|
|
20230824,170500,83574995,4030,4030,4030,4030,0
|
|
20230824,170400,83574995,4030,4030,4030,4030,0
|
|
20230824,170300,83574995,4030,4030,4030,4030,0
|
|
20230824,170200,83574995,4030,4030,4030,4030,0
|
|
20230824,170100,83574995,4030,4030,4030,4030,0
|
|
20230824,170000,83574995,4030,4030,4030,4030,0
|
|
20230824,165900,83574995,4030,4030,4030,4030,152
|
|
20230824,165800,83574995,4030,4030,4030,4030,0
|
|
20230824,165700,83574995,4030,4030,4030,4030,0
|
|
20230824,165600,83574995,4030,4030,4030,4030,0
|
|
20230824,165500,83574995,4030,4030,4030,4030,0
|
|
20230824,165400,83574995,4030,4030,4030,4030,0
|
|
20230824,165300,83574995,4030,4030,4030,4030,0
|
|
20230824,165200,83574995,4030,4030,4030,4030,0
|
|
20230824,165100,83574995,4030,4030,4030,4030,0
|
|
20230824,165000,83574995,4030,4030,4030,4030,0
|
|
20230824,164900,83574995,4030,4030,4030,4030,0
|
|
20230824,164800,83574995,4030,4030,4030,4030,0
|
|
20230824,164700,83574995,4030,4030,4030,4030,0
|
|
20230824,164600,83574995,4030,4030,4030,4030,0
|
|
20230824,164500,83574995,4030,4030,4030,4030,0
|
|
20230824,164400,83574995,4030,4030,4030,4030,0
|
|
20230824,164300,83574995,4030,4030,4030,4030,0
|
|
20230824,164200,83574995,4030,4030,4030,4030,0
|
|
20230824,164100,83574995,4030,4030,4030,4030,0
|
|
20230824,164000,83574995,4030,4030,4030,4030,0
|
|
20230824,163900,83574995,4030,4030,4030,4030,0
|
|
20230824,163800,83574995,4030,4030,4030,4030,0
|
|
20230824,163700,83574995,4030,4030,4030,4030,0
|
|
20230824,163600,83574995,4030,4030,4030,4030,0
|
|
20230824,163500,83574995,4030,4030,4030,4030,0
|
|
20230824,163400,83574995,4030,4030,4030,4030,0
|
|
20230824,163300,83574995,4030,4030,4030,4030,0
|
|
20230824,163200,83574995,4030,4030,4030,4030,0
|
|
20230824,163100,83574995,4030,4030,4030,4030,0
|
|
20230824,163000,83574995,4030,4030,4030,4030,0
|
|
20230824,162900,83574995,4030,4030,4030,4030,152
|
|
20230824,162800,83574995,4030,4030,4030,4030,0
|
|
20230824,162700,83574995,4030,4030,4030,4030,0
|
|
20230824,162600,83574995,4030,4030,4030,4030,0
|
|
20230824,162500,83574995,4030,4030,4030,4030,0
|
|
20230824,162400,83574995,4030,4030,4030,4030,0
|
|
20230824,162300,83574995,4030,4030,4030,4030,0
|
|
20230824,162200,83574995,4030,4030,4030,4030,0
|
|
20230824,162100,83574995,4030,4030,4030,4030,0
|
|
20230824,162000,83574995,4030,4030,4030,4030,0
|
|
20230824,161900,83574995,4030,4030,4030,4030,0
|
|
20230824,161800,83574995,4030,4030,4030,4030,0
|
|
20230824,161700,83574995,4030,4030,4030,4030,0
|
|
20230824,161600,83574995,4030,4030,4030,4030,0
|
|
20230824,161500,83574995,4030,4030,4030,4030,0
|
|
20230824,161400,83574995,4030,4030,4030,4030,0
|
|
20230824,161300,83574995,4030,4030,4030,4030,0
|
|
20230824,161200,83574995,4030,4030,4030,4030,0
|
|
20230824,161100,83574995,4030,4030,4030,4030,0
|
|
20230824,161000,83574995,4030,4030,4030,4030,0
|
|
20230824,160900,83574995,4030,4030,4030,4030,0
|
|
20230824,160800,83574995,4030,4030,4030,4030,0
|
|
20230824,160700,83574995,4030,4030,4030,4030,0
|
|
20230824,160600,83574995,4030,4030,4030,4030,0
|
|
20230824,160500,83574995,4030,4030,4030,4030,0
|
|
20230824,160400,83574995,4030,4030,4030,4030,0
|
|
20230824,160300,83574995,4030,4030,4030,4030,0
|
|
20230824,160200,83574995,4030,4030,4030,4030,0
|
|
20230824,160100,83574995,4030,4030,4030,4030,0
|
|
20230824,160000,83574995,4030,4030,4030,4030,0
|
|
20230824,155900,83574995,4030,4030,4030,4030,152
|
|
20230824,155800,83574995,4030,4030,4030,4030,0
|
|
20230824,155700,83574995,4030,4030,4030,4030,0
|
|
20230824,155600,83574995,4030,4030,4030,4030,0
|
|
20230824,155500,83574995,4030,4030,4030,4030,0
|
|
20230824,155400,83574995,4030,4030,4030,4030,0
|
|
20230824,155300,83574995,4030,4030,4030,4030,0
|
|
20230824,155200,83574995,4030,4030,4030,4030,0
|
|
20230824,155100,83574995,4030,4030,4030,4030,0
|
|
20230824,155000,83574995,4030,4030,4030,4030,0
|
|
20230824,154900,83574995,4030,4030,4030,4030,0
|
|
20230824,154800,83574995,4030,4030,4030,4030,0
|
|
20230824,154700,83574995,4030,4030,4030,4030,0
|
|
20230824,154600,83574995,4030,4030,4030,4030,0
|
|
20230824,154500,83574995,4030,4030,4030,4030,0
|
|
20230824,154400,83574995,4030,4030,4030,4030,0
|
|
20230824,154300,83574995,4030,4030,4030,4030,0
|
|
20230824,154200,83574995,4030,4030,4030,4030,0
|
|
20230824,154100,83574995,4030,4030,4030,4030,0
|
|
20230824,154000,83574995,4030,4030,4030,4030,0
|
|
20230824,153900,83574995,4030,4030,4030,4030,0
|
|
20230824,153800,83574995,4030,4030,4030,4030,0
|
|
20230824,153700,83574995,4030,4030,4030,4030,0
|
|
20230824,153600,83574995,4030,4030,4030,4030,0
|
|
20230824,153500,83574995,4030,4030,4030,4030,0
|
|
20230824,153400,83574995,4030,4030,4030,4030,0
|
|
20230824,153300,83574995,4030,4030,4030,4030,0
|
|
20230824,153200,83574995,4030,4030,4030,4030,0
|
|
20230824,153100,83574995,4030,4030,4030,4030,0
|
|
20230824,153000,83574995,4030,4030,4030,4030,152
|
|
20230824,152900,82962435,4030,4030,4030,4030,0
|
|
20230824,152800,82962435,4030,4030,4030,4030,0
|
|
20230824,152700,82962435,4030,4030,4030,4030,0
|
|
20230824,152600,82962435,4030,4030,4030,4030,0
|
|
20230824,152500,82962435,4030,4030,4030,4030,0
|
|
20230824,152400,82962435,4030,4030,4030,4030,0
|
|
20230824,152300,82962435,4030,4030,4030,4030,0
|
|
20230824,152200,82962435,4030,4030,4030,4030,0
|
|
20230824,152100,82962435,4030,4030,4030,4030,0
|
|
20230824,152000,82962435,4030,4030,4030,4030,0
|
|
20230824,151900,82962435,4030,4030,4030,4030,0
|
|
20230824,151800,82962435,4030,4030,4030,4030,0
|
|
20230824,151700,82962435,4030,4030,4030,4030,58
|
|
20230824,151600,82728695,4030,4030,4030,4030,0
|
|
20230824,151500,82728695,4030,4030,4030,4030,0
|
|
20230824,151400,82728695,4030,4030,4030,4030,0
|
|
20230824,151300,82728695,4030,4030,4030,4030,0
|
|
20230824,151200,82728695,4030,4030,4030,4030,261
|
|
20230824,151100,81676865,4030,4030,4030,4030,0
|
|
20230824,151000,81676865,4030,4030,4030,4030,0
|
|
20230824,150900,81676865,4030,4030,4030,4030,0
|
|
20230824,150800,81676865,4030,4030,4030,4030,0
|
|
20230824,150700,81676865,4030,4030,4030,4030,0
|
|
20230824,150600,81676865,4030,4035,4035,4030,400
|
|
20230824,150500,80062875,4040,4040,4040,4040,0
|
|
20230824,150400,80062875,4040,4040,4040,4040,0
|
|
20230824,150300,80062875,4040,4040,4040,4040,0
|
|
20230824,150200,80062875,4040,4040,4040,4040,30
|
|
20230824,150100,79941675,4040,4040,4040,4040,0
|
|
20230824,150000,79941675,4040,4040,4040,4040,0
|
|
20230824,145900,79941675,4040,4040,4040,4040,0
|
|
20230824,145800,79941675,4040,4040,4040,4040,0
|
|
20230824,145700,79941675,4040,4040,4040,4040,0
|
|
20230824,145600,79941675,4040,4040,4040,4040,0
|
|
20230824,145500,79941675,4040,4040,4040,4040,0
|
|
20230824,145400,79941675,4040,4040,4040,4040,0
|
|
20230824,145300,79941675,4040,4040,4040,4040,0
|
|
20230824,145200,79941675,4040,4040,4040,4040,0
|
|
20230824,145100,79941675,4040,4040,4040,4040,0
|
|
20230824,145000,79941675,4040,4040,4040,4040,0
|
|
20230824,144900,79941675,4040,4040,4040,4040,0
|
|
20230824,144800,79941675,4040,4040,4040,4040,0
|
|
20230824,144700,79941675,4040,4040,4040,4040,0
|
|
20230824,144600,79941675,4040,4040,4040,4040,10
|
|
20230824,144500,79901275,4040,4040,4040,4040,0
|
|
20230824,144400,79901275,4040,4040,4040,4040,0
|
|
20230824,144300,79901275,4040,4040,4040,4040,0
|
|
20230824,144200,79901275,4040,4040,4040,4040,0
|
|
20230824,144100,79901275,4040,4040,4040,4040,0
|
|
20230824,144000,79901275,4040,4040,4040,4040,0
|
|
20230824,143900,79901275,4040,4040,4040,4040,0
|
|
20230824,143800,79901275,4040,4040,4040,4040,26
|
|
20230824,143700,79796235,4045,4045,4045,4045,0
|
|
20230824,143600,79796235,4045,4045,4045,4045,0
|
|
20230824,143500,79796235,4045,4045,4045,4045,0
|
|
20230824,143400,79796235,4045,4045,4045,4045,0
|
|
20230824,143300,79796235,4045,4045,4045,4045,0
|
|
20230824,143200,79796235,4045,4045,4045,4045,0
|
|
20230824,143100,79796235,4045,4045,4045,4045,0
|
|
20230824,143000,79796235,4045,4045,4045,4045,19
|
|
20230824,142900,79719380,4040,4040,4040,4040,0
|
|
20230824,142800,79719380,4040,4040,4040,4040,4
|
|
20230824,142700,79703220,4045,4045,4045,4045,2
|
|
20230824,142600,79695130,4050,4050,4050,4050,0
|
|
20230824,142500,79695130,4050,4050,4050,4050,0
|
|
20230824,142400,79695130,4050,4050,4050,4050,0
|
|
20230824,142300,79695130,4050,4050,4050,4050,0
|
|
20230824,142200,79695130,4050,4050,4050,4050,0
|
|
20230824,142100,79695130,4050,4050,4050,4050,0
|
|
20230824,142000,79695130,4050,4050,4050,4050,0
|
|
20230824,141900,79695130,4050,4050,4050,4050,0
|
|
20230824,141800,79695130,4050,4050,4050,4050,0
|
|
20230824,141700,79695130,4050,4050,4050,4050,0
|
|
20230824,141600,79695130,4050,4050,4050,4050,0
|
|
20230824,141500,79695130,4050,4050,4050,4050,0
|
|
20230824,141400,79695130,4050,4050,4050,4050,1
|
|
20230824,141300,79691080,4050,4050,4050,4050,0
|
|
20230824,141200,79691080,4050,4050,4050,4050,0
|
|
20230824,141100,79691080,4050,4050,4050,4050,0
|
|
20230824,141000,79691080,4050,4050,4050,4050,0
|
|
20230824,140900,79691080,4050,4050,4050,4050,0
|
|
20230824,140800,79691080,4050,4050,4050,4050,0
|
|
20230824,140700,79691080,4050,4050,4050,4050,0
|
|
20230824,140600,79691080,4050,4050,4050,4050,67
|
|
20230824,140500,79419730,4035,4035,4035,4035,0
|
|
20230824,140400,79419730,4035,4035,4035,4035,0
|
|
20230824,140300,79419730,4035,4035,4035,4035,0
|
|
20230824,140200,79419730,4035,4035,4035,4035,0
|
|
20230824,140100,79419730,4035,4035,4035,4035,0
|
|
20230824,140000,79419730,4035,4035,4035,4035,0
|
|
20230824,135900,79419730,4035,4035,4035,4035,0
|
|
20230824,135800,79419730,4035,4035,4035,4035,0
|
|
20230824,135700,79419730,4035,4040,4040,4035,200
|
|
20230824,135600,78612725,4030,4030,4030,4030,0
|
|
20230824,135500,78612725,4030,4030,4030,4030,0
|
|
20230824,135400,78612725,4030,4030,4030,4030,0
|
|
20230824,135300,78612725,4030,4030,4030,4030,0
|
|
20230824,135200,78612725,4030,4030,4030,4030,0
|
|
20230824,135100,78612725,4030,4030,4030,4030,0
|
|
20230824,135000,78612725,4030,4030,4030,4030,0
|
|
20230824,134900,78612725,4030,4030,4030,4030,0
|
|
20230824,134800,78612725,4030,4030,4030,4030,0
|
|
20230824,134700,78612725,4030,4030,4030,4030,0
|
|
20230824,134600,78612725,4030,4030,4030,4030,0
|
|
20230824,134500,78612725,4030,4030,4030,4030,0
|
|
20230824,134400,78612725,4030,4030,4030,4030,0
|
|
20230824,134300,78612725,4030,4030,4030,4030,0
|
|
20230824,134200,78612725,4030,4030,4030,4030,0
|
|
20230824,134100,78612725,4030,4030,4030,4030,0
|
|
20230824,134000,78612725,4030,4030,4030,4030,0
|
|
20230824,133900,78612725,4030,4030,4030,4030,0
|
|
20230824,133800,78612725,4030,4030,4030,4030,0
|
|
20230824,133700,78612725,4030,4030,4030,4030,0
|
|
20230824,133600,78612725,4030,4030,4030,4030,0
|
|
20230824,133500,78612725,4030,4030,4030,4030,0
|
|
20230824,133400,78612725,4030,4030,4030,4030,0
|
|
20230824,133300,78612725,4030,4030,4030,4030,0
|
|
20230824,133200,78612725,4030,4030,4030,4030,0
|
|
20230824,133100,78612725,4030,4030,4030,4030,0
|
|
20230824,133000,78612725,4030,4030,4030,4030,0
|
|
20230824,132900,78612725,4030,4030,4030,4030,0
|
|
20230824,132800,78612725,4030,4030,4030,4030,0
|
|
20230824,132700,78612725,4030,4030,4030,4030,0
|
|
20230824,132600,78612725,4030,4030,4030,4030,0
|
|
20230824,132500,78612725,4030,4030,4030,4030,0
|
|
20230824,132400,78612725,4030,4030,4030,4030,0
|
|
20230824,132300,78612725,4030,4030,4030,4030,0
|
|
20230824,132200,78612725,4030,4030,4030,4030,0
|
|
20230824,132100,78612725,4030,4030,4030,4030,0
|
|
20230824,132000,78612725,4030,4030,4030,4030,0
|
|
20230824,131900,78612725,4030,4030,4030,4030,276
|
|
20230824,131800,77500445,4030,4030,4030,4030,0
|
|
20230824,131700,77500445,4030,4030,4030,4030,0
|
|
20230824,131600,77500445,4030,4030,4030,4030,0
|
|
20230824,131500,77500445,4030,4030,4030,4030,0
|
|
20230824,131400,77500445,4030,4030,4030,4030,0
|
|
20230824,131300,77500445,4030,4030,4030,4030,0
|
|
20230824,131200,77500445,4030,4030,4030,4030,0
|
|
20230824,131100,77500445,4030,4030,4030,4030,0
|
|
20230824,131000,77500445,4030,4030,4030,4030,0
|
|
20230824,130900,77500445,4030,4030,4030,4030,1
|
|
20230824,130800,77496415,4025,4025,4025,4025,0
|
|
20230824,130700,77496415,4025,4025,4025,4025,0
|
|
20230824,130600,77496415,4025,4025,4025,4025,0
|
|
20230824,130500,77496415,4025,4025,4025,4025,0
|
|
20230824,130400,77496415,4025,4025,4025,4025,0
|
|
20230824,130300,77496415,4025,4025,4025,4025,0
|
|
20230824,130200,77496415,4025,4025,4025,4025,0
|
|
20230824,130100,77496415,4025,4025,4025,4025,0
|
|
20230824,130000,77496415,4025,4025,4025,4025,0
|
|
20230824,125900,77496415,4025,4025,4025,4025,0
|
|
20230824,125800,77496415,4025,4025,4025,4025,0
|
|
20230824,125700,77496415,4025,4025,4025,4025,0
|
|
20230824,125600,77496415,4025,4025,4025,4025,0
|
|
20230824,125500,77496415,4025,4025,4025,4025,0
|
|
20230824,125400,77496415,4025,4025,4025,4025,0
|
|
20230824,125300,77496415,4025,4025,4025,4025,0
|
|
20230824,125200,77496415,4025,4030,4030,4025,985
|
|
20230824,125100,73530380,4035,4035,4035,4035,0
|
|
20230824,125000,73530380,4035,4055,4060,4035,2637
|
|
20230824,124900,62889915,4055,4055,4055,4055,1
|
|
20230824,124800,62885860,4060,4060,4060,4060,0
|
|
20230824,124700,62885860,4060,4060,4060,4060,0
|
|
20230824,124600,62885860,4060,4060,4060,4060,0
|
|
20230824,124500,62885860,4060,4060,4060,4060,0
|
|
20230824,124400,62885860,4060,4060,4060,4060,0
|
|
20230824,124300,62885860,4060,4060,4060,4060,0
|
|
20230824,124200,62885860,4060,4060,4060,4060,0
|
|
20230824,124100,62885860,4060,4060,4060,4060,0
|
|
20230824,124000,62885860,4060,4060,4060,4060,0
|
|
20230824,123900,62885860,4060,4060,4060,4060,0
|
|
20230824,123800,62885860,4060,4060,4060,4055,53
|
|
20230824,123700,62670685,4060,4060,4060,4060,0
|
|
20230824,123600,62670685,4060,4060,4060,4060,0
|
|
20230824,123500,62670685,4060,4060,4060,4060,1
|
|
20230824,123400,62666625,4060,4060,4060,4060,0
|
|
20230824,123300,62666625,4060,4055,4060,4055,2
|
|
20230824,123200,62658510,4055,4055,4055,4055,0
|
|
20230824,123100,62658510,4055,4060,4060,4055,68
|
|
20230824,123000,62382435,4055,4055,4055,4055,28
|
|
20230824,122900,62268895,4050,4050,4050,4050,37
|
|
20230824,122800,62119045,4050,4050,4050,4050,0
|
|
20230824,122700,62119045,4050,4050,4050,4050,0
|
|
20230824,122600,62119045,4050,4050,4050,4050,2
|
|
20230824,122500,62110945,4030,4030,4030,4030,0
|
|
20230824,122400,62110945,4030,4030,4030,4030,0
|
|
20230824,122300,62110945,4030,4030,4030,4030,0
|
|
20230824,122200,62110945,4030,4030,4030,4030,0
|
|
20230824,122100,62110945,4030,4030,4030,4030,0
|
|
20230824,122000,62110945,4030,4030,4030,4030,0
|
|
20230824,121900,62110945,4030,4030,4030,4030,0
|
|
20230824,121800,62110945,4030,4030,4030,4030,0
|
|
20230824,121700,62110945,4030,4030,4030,4030,1
|
|
20230824,121600,62106915,4055,4055,4055,4055,0
|
|
20230824,121500,62106915,4055,4055,4055,4055,0
|
|
20230824,121400,62106915,4055,4055,4055,4055,0
|
|
20230824,121300,62106915,4055,4055,4055,4055,0
|
|
20230824,121200,62106915,4055,4055,4055,4055,0
|
|
20230824,121100,62106915,4055,4055,4055,4055,0
|
|
20230824,121000,62106915,4055,4055,4055,4055,0
|
|
20230824,120900,62106915,4055,4055,4055,4055,2
|
|
20230824,120800,62098805,4050,4050,4050,4050,2
|
|
20230824,120700,62090705,4055,4030,4055,4030,102
|
|
20230824,120600,61679595,4025,4025,4025,4025,0
|
|
20230824,120500,61679595,4025,4025,4025,4025,0
|
|
20230824,120400,61679595,4025,4025,4025,4025,0
|
|
20230824,120300,61679595,4025,4050,4060,4025,466
|
|
20230824,120200,59795630,4050,4050,4050,4050,0
|
|
20230824,120100,59795630,4050,4050,4050,4050,0
|
|
20230824,120000,59795630,4050,4050,4050,4050,0
|
|
20230824,115900,59795630,4050,4050,4050,4050,0
|
|
20230824,115800,59795630,4050,4050,4050,4050,0
|
|
20230824,115700,59795630,4050,4050,4050,4050,0
|
|
20230824,115600,59795630,4050,4050,4050,4050,0
|
|
20230824,115500,59795630,4050,4050,4050,4050,0
|
|
20230824,115400,59795630,4050,4050,4050,4050,0
|
|
20230824,115300,59795630,4050,4050,4050,4050,0
|
|
20230824,115200,59795630,4050,4050,4050,4050,0
|
|
20230824,115100,59795630,4050,4050,4050,4050,0
|
|
20230824,115000,59795630,4050,4050,4050,4050,0
|
|
20230824,114900,59795630,4050,4050,4050,4050,0
|
|
20230824,114800,59795630,4050,4050,4050,4050,0
|
|
20230824,114700,59795630,4050,4050,4050,4050,0
|
|
20230824,114600,59795630,4050,4050,4050,4050,0
|
|
20230824,114500,59795630,4050,4050,4050,4050,0
|
|
20230824,114400,59795630,4050,4050,4050,4050,0
|
|
20230824,114300,59795630,4050,4050,4050,4050,0
|
|
20230824,114200,59795630,4050,4050,4050,4050,0
|
|
20230824,114100,59795630,4050,4045,4050,4045,69
|
|
20230824,114000,59516280,4050,4050,4050,4050,0
|
|
20230824,113900,59516280,4050,4050,4050,4050,5
|
|
20230824,113800,59496030,4050,4050,4050,4050,0
|
|
20230824,113700,59496030,4050,4050,4050,4050,0
|
|
20230824,113600,59496030,4050,4050,4050,4050,0
|
|
20230824,113500,59496030,4050,4050,4050,4050,0
|
|
20230824,113400,59496030,4050,4050,4050,4050,0
|
|
20230824,113300,59496030,4050,4050,4050,4050,0
|
|
20230824,113200,59496030,4050,4050,4050,4050,0
|
|
20230824,113100,59496030,4050,4050,4050,4050,0
|
|
20230824,113000,59496030,4050,4050,4050,4050,0
|
|
20230824,112900,59496030,4050,4050,4050,4050,0
|
|
20230824,112800,59496030,4050,4050,4050,4050,0
|
|
20230824,112700,59496030,4050,4050,4050,4050,0
|
|
20230824,112600,59496030,4050,4050,4050,4050,15
|
|
20230824,112500,59435280,4050,4050,4050,4050,0
|
|
20230824,112400,59435280,4050,4050,4050,4050,0
|
|
20230824,112300,59435280,4050,4050,4050,4050,0
|
|
20230824,112200,59435280,4050,4050,4050,4050,0
|
|
20230824,112100,59435280,4050,4050,4050,4050,0
|
|
20230824,112000,59435280,4050,4050,4050,4050,10
|
|
20230824,111900,59394780,4055,4055,4055,4055,0
|
|
20230824,111800,59394780,4055,4055,4055,4055,0
|
|
20230824,111700,59394780,4055,4055,4055,4055,0
|
|
20230824,111600,59394780,4055,4055,4055,4055,0
|
|
20230824,111500,59394780,4055,4055,4055,4055,20
|
|
20230824,111400,59313680,4055,4055,4055,4055,0
|
|
20230824,111300,59313680,4055,4055,4055,4055,2
|
|
20230824,111200,59305570,4055,4055,4055,4055,0
|
|
20230824,111100,59305570,4055,4055,4055,4055,0
|
|
20230824,111000,59305570,4055,4055,4055,4055,0
|
|
20230824,110900,59305570,4055,4055,4055,4055,0
|
|
20230824,110800,59305570,4055,4055,4055,4055,0
|
|
20230824,110700,59305570,4055,4055,4055,4055,0
|
|
20230824,110600,59305570,4055,4055,4055,4055,0
|
|
20230824,110500,59305570,4055,4055,4055,4055,0
|
|
20230824,110400,59305570,4055,4055,4055,4055,0
|
|
20230824,110300,59305570,4055,4055,4055,4055,0
|
|
20230824,110200,59305570,4055,4055,4055,4055,0
|
|
20230824,110100,59305570,4055,4050,4055,4050,54
|
|
20230824,110000,59086700,4050,4050,4050,4050,0
|
|
20230824,105900,59086700,4050,4050,4050,4050,0
|
|
20230824,105800,59086700,4050,4040,4050,4040,494
|
|
20230824,105700,57086400,4040,4040,4040,4040,3
|
|
20230824,105600,57074280,4040,4040,4040,4040,100
|
|
20230824,105500,56670280,4040,4040,4040,4040,0
|
|
20230824,105400,56670280,4040,4040,4040,4040,0
|
|
20230824,105300,56670280,4040,4040,4040,4040,0
|
|
20230824,105200,56670280,4040,4040,4040,4040,0
|
|
20230824,105100,56670280,4040,4040,4040,4040,10
|
|
20230824,105000,56629880,4050,4050,4050,4050,0
|
|
20230824,104900,56629880,4050,4050,4050,4050,0
|
|
20230824,104800,56629880,4050,4050,4050,4050,0
|
|
20230824,104700,56629880,4050,4050,4050,4050,0
|
|
20230824,104600,56629880,4050,4050,4050,4050,5
|
|
20230824,104500,56609630,4050,4050,4050,4050,20
|
|
20230824,104400,56528630,4045,4045,4045,4045,0
|
|
20230824,104300,56528630,4045,4045,4045,4045,0
|
|
20230824,104200,56528630,4045,4045,4045,4045,0
|
|
20230824,104100,56528630,4045,4045,4045,4045,0
|
|
20230824,104000,56528630,4045,4045,4045,4045,0
|
|
20230824,103900,56528630,4045,4045,4045,4045,0
|
|
20230824,103800,56528630,4045,4045,4045,4045,0
|
|
20230824,103700,56528630,4045,4040,4045,4040,449
|
|
20230824,103600,54714550,4035,4035,4035,4035,24
|
|
20230824,103500,54617710,4035,4040,4040,4035,20
|
|
20230824,103400,54536945,4040,4040,4040,4040,10
|
|
20230824,103300,54496545,4040,4040,4040,4040,0
|
|
20230824,103200,54496545,4040,4040,4040,4040,0
|
|
20230824,103100,54496545,4040,4040,4040,4040,0
|
|
20230824,103000,54496545,4040,4040,4040,4040,0
|
|
20230824,102900,54496545,4040,4045,4045,4040,500
|
|
20230824,102800,52476530,4045,4045,4045,4045,0
|
|
20230824,102700,52476530,4045,4045,4045,4045,10
|
|
20230824,102600,52436080,4065,4065,4065,4065,0
|
|
20230824,102500,52436080,4065,4065,4065,4065,0
|
|
20230824,102400,52436080,4065,4065,4065,4065,1
|
|
20230824,102300,52432015,4075,4075,4075,4075,0
|
|
20230824,102200,52432015,4075,4075,4075,4075,0
|
|
20230824,102100,52432015,4075,4075,4075,4075,3
|
|
20230824,102000,52419790,4075,4075,4075,4075,0
|
|
20230824,101900,52419790,4075,4075,4075,4065,23
|
|
20230824,101800,52326095,4065,4075,4075,4065,4
|
|
20230824,101700,52309815,4075,4060,4075,4060,492
|
|
20230824,101600,50305470,4070,4070,4070,4070,2
|
|
20230824,101500,50297330,4045,4055,4055,4045,58
|
|
20230824,101400,50062625,4055,4060,4070,4055,92
|
|
20230824,101300,49688895,4060,4060,4060,4060,0
|
|
20230824,101200,49688895,4060,4055,4060,4055,16
|
|
20230824,101100,49623960,4055,4055,4055,4055,0
|
|
20230824,101000,49623960,4055,4055,4055,4055,0
|
|
20230824,100900,49623960,4055,4050,4055,4050,140
|
|
20230824,100800,49056270,4055,4055,4055,4055,2
|
|
20230824,100700,49048160,4045,4045,4045,4045,452
|
|
20230824,100600,47219820,4025,4030,4030,4025,100
|
|
20230824,100500,46816830,4040,4040,4040,4040,540
|
|
20230824,100400,44635230,4025,4030,4030,4025,581
|
|
20230824,100300,42296170,4045,4045,4045,4045,0
|
|
20230824,100200,42296170,4045,4045,4045,4045,0
|
|
20230824,100100,42296170,4045,4045,4045,4045,19
|
|
20230824,100000,42219315,4030,4030,4030,4030,0
|
|
20230824,095900,42219315,4030,4030,4030,4030,30
|
|
20230824,095800,42098415,4025,4025,4025,4025,40
|
|
20230824,095700,41937415,4025,4025,4025,4025,560
|
|
20230824,095600,39683415,4025,4025,4025,4025,4
|
|
20230824,095500,39667315,4055,4055,4055,4055,0
|
|
20230824,095400,39667315,4055,4055,4055,4055,0
|
|
20230824,095300,39667315,4055,4055,4055,4055,0
|
|
20230824,095200,39667315,4055,4045,4055,4045,1302
|
|
20230824,095100,34387765,4050,4040,4050,4040,655
|
|
20230824,095000,31741385,4040,4040,4040,4040,580
|
|
20230824,094900,29398185,4030,4035,4035,4030,1213
|
|
20230824,094800,24509620,4030,4030,4030,4030,0
|
|
20230824,094700,24509620,4030,4040,4040,4010,304
|
|
20230824,094600,23284500,4035,4030,4035,4030,62
|
|
20230824,094500,23034335,4035,4035,4035,4035,1
|
|
20230824,094400,23030300,4010,4030,4030,4010,2
|
|
20230824,094300,23022260,4040,4040,4040,4040,0
|
|
20230824,094200,23022260,4040,4040,4040,4040,0
|
|
20230824,094100,23022260,4040,4010,4040,4010,24
|
|
20230824,094000,22925645,3995,3995,3995,3995,100
|
|
20230824,093900,22526145,3995,3995,3995,3995,35
|
|
20230824,093800,22386320,4005,4005,4005,4005,0
|
|
20230824,093700,22386320,4005,3995,4005,3995,1215
|
|
20230824,093600,17527085,3995,3995,3995,3995,10
|
|
20230824,093500,17487135,3990,3990,3990,3990,0
|
|
20230824,093400,17487135,3990,3990,3990,3990,0
|
|
20230824,093300,17487135,3990,3990,3990,3990,51
|
|
20230824,093200,17283645,3990,3990,3990,3990,0
|
|
20230824,093100,17283645,3990,3990,3990,3990,2
|
|
20230824,093000,17275665,3995,3995,3995,3995,0
|
|
20230824,092900,17275665,3995,3995,3995,3995,0
|
|
20230824,092800,17275665,3995,3995,3995,3985,68
|
|
20230824,092700,17004645,4000,4000,4000,4000,0
|
|
20230824,092600,17004645,4000,4000,4000,4000,100
|
|
20230824,092500,16604645,4000,4000,4000,4000,0
|
|
20230824,092400,16604645,4000,4000,4000,4000,50
|
|
20230824,092300,16404645,4000,4000,4000,4000,0
|
|
20230824,092200,16404645,4000,3965,4000,3965,1029
|
|
20230824,092100,12323820,3965,3960,3965,3960,547
|
|
20230824,092000,10155000,3960,3960,3960,3960,0
|
|
20230824,091900,10155000,3960,3960,3960,3960,0
|
|
20230824,091800,10155000,3960,3960,3960,3960,1
|
|
20230824,091700,10151040,3960,3960,3960,3960,0
|
|
20230824,091600,10151040,3960,3960,3960,3960,0
|
|
20230824,091500,10151040,3960,3970,3970,3960,850
|
|
20230824,091400,6784800,3970,3970,3970,3970,0
|
|
20230824,091300,6784800,3970,3970,3970,3970,0
|
|
20230824,091200,6784800,3970,3970,3970,3970,0
|
|
20230824,091100,6784800,3970,3970,3970,3970,0
|
|
20230824,091000,6784800,3970,3970,3970,3970,0
|
|
20230824,090900,6784800,3970,3970,3970,3970,0
|
|
20230824,090800,6784800,3970,3965,3970,3965,79
|
|
20230824,090700,6471200,3950,3950,3950,3950,0
|
|
20230824,090600,6471200,3950,3950,3950,3950,0
|
|
20230824,090500,6471200,3950,3950,3950,3950,1000
|
|
20230824,090400,2521200,3950,3950,3950,3950,0
|
|
20230824,090300,2521200,3950,3950,3950,3950,0
|
|
20230824,090200,2521200,3950,3950,3950,3950,30
|
|
20230824,090100,2402700,3950,3955,3960,3950,211
|
|
20230824,090000,1569140,3950,3910,3950,3910,401
|