608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,190500,43770285,4520,4520,4520,4520,296
|
|
20230824,190400,43770285,4520,4520,4520,4520,0
|
|
20230824,190300,43770285,4520,4520,4520,4520,0
|
|
20230824,190200,43770285,4520,4520,4520,4520,0
|
|
20230824,190100,43770285,4520,4520,4520,4520,0
|
|
20230824,190000,43770285,4520,4520,4520,4520,0
|
|
20230824,185900,43770285,4520,4520,4520,4520,0
|
|
20230824,185800,43770285,4520,4520,4520,4520,0
|
|
20230824,185700,43770285,4520,4520,4520,4520,0
|
|
20230824,185600,43770285,4520,4520,4520,4520,0
|
|
20230824,185500,43770285,4520,4520,4520,4520,0
|
|
20230824,185400,43770285,4520,4520,4520,4520,0
|
|
20230824,185300,43770285,4520,4520,4520,4520,0
|
|
20230824,185200,43770285,4520,4520,4520,4520,0
|
|
20230824,185100,43770285,4520,4520,4520,4520,0
|
|
20230824,185000,43770285,4520,4520,4520,4520,0
|
|
20230824,184900,43770285,4520,4520,4520,4520,0
|
|
20230824,184800,43770285,4520,4520,4520,4520,0
|
|
20230824,184700,43770285,4520,4520,4520,4520,0
|
|
20230824,184600,43770285,4520,4520,4520,4520,0
|
|
20230824,184500,43770285,4520,4520,4520,4520,0
|
|
20230824,184400,43770285,4520,4520,4520,4520,0
|
|
20230824,184300,43770285,4520,4520,4520,4520,0
|
|
20230824,184200,43770285,4520,4520,4520,4520,0
|
|
20230824,184100,43770285,4520,4520,4520,4520,0
|
|
20230824,184000,43770285,4520,4520,4520,4520,0
|
|
20230824,183900,43770285,4520,4520,4520,4520,0
|
|
20230824,183800,43770285,4520,4520,4520,4520,0
|
|
20230824,183700,43770285,4520,4520,4520,4520,0
|
|
20230824,183600,43770285,4520,4520,4520,4520,0
|
|
20230824,183500,43770285,4520,4520,4520,4520,296
|
|
20230824,183400,43770285,4520,4520,4520,4520,0
|
|
20230824,183300,43770285,4520,4520,4520,4520,0
|
|
20230824,183200,43770285,4520,4520,4520,4520,0
|
|
20230824,183100,43770285,4520,4520,4520,4520,0
|
|
20230824,183000,43770285,4520,4520,4520,4520,0
|
|
20230824,182900,43770285,4520,4520,4520,4520,0
|
|
20230824,182800,43770285,4520,4520,4520,4520,0
|
|
20230824,182700,43770285,4520,4520,4520,4520,0
|
|
20230824,182600,43770285,4520,4520,4520,4520,0
|
|
20230824,182500,43770285,4520,4520,4520,4520,0
|
|
20230824,182400,43770285,4520,4520,4520,4520,0
|
|
20230824,182300,43770285,4520,4520,4520,4520,0
|
|
20230824,182200,43770285,4520,4520,4520,4520,0
|
|
20230824,182100,43770285,4520,4520,4520,4520,0
|
|
20230824,182000,43770285,4520,4520,4520,4520,0
|
|
20230824,181900,43770285,4520,4520,4520,4520,0
|
|
20230824,181800,43770285,4520,4520,4520,4520,0
|
|
20230824,181700,43770285,4520,4520,4520,4520,0
|
|
20230824,181600,43770285,4520,4520,4520,4520,0
|
|
20230824,181500,43770285,4520,4520,4520,4520,0
|
|
20230824,181400,43770285,4520,4520,4520,4520,0
|
|
20230824,181300,43770285,4520,4520,4520,4520,0
|
|
20230824,181200,43770285,4520,4520,4520,4520,0
|
|
20230824,181100,43770285,4520,4520,4520,4520,0
|
|
20230824,181000,43770285,4520,4520,4520,4520,0
|
|
20230824,180900,43770285,4520,4520,4520,4520,0
|
|
20230824,180800,43770285,4520,4520,4520,4520,0
|
|
20230824,180700,43770285,4520,4520,4520,4520,0
|
|
20230824,180600,43770285,4520,4520,4520,4520,0
|
|
20230824,180500,43770285,4520,4520,4520,4520,296
|
|
20230824,180400,43770285,4520,4520,4520,4520,0
|
|
20230824,180300,43770285,4520,4520,4520,4520,0
|
|
20230824,180200,43770285,4520,4520,4520,4520,0
|
|
20230824,180100,43770285,4520,4520,4520,4520,0
|
|
20230824,180000,43770285,4520,4520,4520,4520,0
|
|
20230824,175900,43770285,4520,4520,4520,4520,0
|
|
20230824,175800,43770285,4520,4520,4520,4520,0
|
|
20230824,175700,43770285,4520,4520,4520,4520,0
|
|
20230824,175600,43770285,4520,4520,4520,4520,0
|
|
20230824,175500,43770285,4520,4520,4520,4520,0
|
|
20230824,175400,43770285,4520,4520,4520,4520,0
|
|
20230824,175300,43770285,4520,4520,4520,4520,0
|
|
20230824,175200,43770285,4520,4520,4520,4520,0
|
|
20230824,175100,43770285,4520,4520,4520,4520,0
|
|
20230824,175000,43770285,4520,4520,4520,4520,0
|
|
20230824,174900,43770285,4520,4520,4520,4520,0
|
|
20230824,174800,43770285,4520,4520,4520,4520,0
|
|
20230824,174700,43770285,4520,4520,4520,4520,0
|
|
20230824,174600,43770285,4520,4520,4520,4520,0
|
|
20230824,174500,43770285,4520,4520,4520,4520,0
|
|
20230824,174400,43770285,4520,4520,4520,4520,0
|
|
20230824,174300,43770285,4520,4520,4520,4520,0
|
|
20230824,174200,43770285,4520,4520,4520,4520,0
|
|
20230824,174100,43770285,4520,4520,4520,4520,0
|
|
20230824,174000,43770285,4520,4520,4520,4520,0
|
|
20230824,173900,43770285,4520,4520,4520,4520,0
|
|
20230824,173800,43770285,4520,4520,4520,4520,0
|
|
20230824,173700,43770285,4520,4520,4520,4520,0
|
|
20230824,173600,43770285,4520,4520,4520,4520,0
|
|
20230824,173500,43770285,4520,4520,4520,4520,296
|
|
20230824,173400,43770285,4520,4520,4520,4520,0
|
|
20230824,173300,43770285,4520,4520,4520,4520,0
|
|
20230824,173200,43770285,4520,4520,4520,4520,0
|
|
20230824,173100,43770285,4520,4520,4520,4520,0
|
|
20230824,173000,43770285,4520,4520,4520,4520,0
|
|
20230824,172900,43770285,4520,4520,4520,4520,0
|
|
20230824,172800,43770285,4520,4520,4520,4520,0
|
|
20230824,172700,43770285,4520,4520,4520,4520,0
|
|
20230824,172600,43770285,4520,4520,4520,4520,0
|
|
20230824,172500,43770285,4520,4520,4520,4520,0
|
|
20230824,172400,43770285,4520,4520,4520,4520,0
|
|
20230824,172300,43770285,4520,4520,4520,4520,0
|
|
20230824,172200,43770285,4520,4520,4520,4520,0
|
|
20230824,172100,43770285,4520,4520,4520,4520,0
|
|
20230824,172000,43770285,4520,4520,4520,4520,0
|
|
20230824,171900,43770285,4520,4520,4520,4520,0
|
|
20230824,171800,43770285,4520,4520,4520,4520,0
|
|
20230824,171700,43770285,4520,4520,4520,4520,0
|
|
20230824,171600,43770285,4520,4520,4520,4520,0
|
|
20230824,171500,43770285,4520,4520,4520,4520,0
|
|
20230824,171400,43770285,4520,4520,4520,4520,0
|
|
20230824,171300,43770285,4520,4520,4520,4520,0
|
|
20230824,171200,43770285,4520,4520,4520,4520,0
|
|
20230824,171100,43770285,4520,4520,4520,4520,0
|
|
20230824,171000,43770285,4520,4520,4520,4520,0
|
|
20230824,170900,43770285,4520,4520,4520,4520,0
|
|
20230824,170800,43770285,4520,4520,4520,4520,0
|
|
20230824,170700,43770285,4520,4520,4520,4520,0
|
|
20230824,170600,43770285,4520,4520,4520,4520,0
|
|
20230824,170500,43770285,4520,4520,4520,4520,296
|
|
20230824,170400,43770285,4520,4520,4520,4520,0
|
|
20230824,170300,43770285,4520,4520,4520,4520,0
|
|
20230824,170200,43770285,4520,4520,4520,4520,0
|
|
20230824,170100,43770285,4520,4520,4520,4520,0
|
|
20230824,170000,43770285,4520,4520,4520,4520,0
|
|
20230824,165900,43770285,4520,4520,4520,4520,0
|
|
20230824,165800,43770285,4520,4520,4520,4520,0
|
|
20230824,165700,43770285,4520,4520,4520,4520,0
|
|
20230824,165600,43770285,4520,4520,4520,4520,0
|
|
20230824,165500,43770285,4520,4520,4520,4520,0
|
|
20230824,165400,43770285,4520,4520,4520,4520,0
|
|
20230824,165300,43770285,4520,4520,4520,4520,0
|
|
20230824,165200,43770285,4520,4520,4520,4520,0
|
|
20230824,165100,43770285,4520,4520,4520,4520,0
|
|
20230824,165000,43770285,4520,4520,4520,4520,0
|
|
20230824,164900,43770285,4520,4520,4520,4520,0
|
|
20230824,164800,43770285,4520,4520,4520,4520,0
|
|
20230824,164700,43770285,4520,4520,4520,4520,0
|
|
20230824,164600,43770285,4520,4520,4520,4520,0
|
|
20230824,164500,43770285,4520,4520,4520,4520,0
|
|
20230824,164400,43770285,4520,4520,4520,4520,0
|
|
20230824,164300,43770285,4520,4520,4520,4520,0
|
|
20230824,164200,43770285,4520,4520,4520,4520,0
|
|
20230824,164100,43770285,4520,4520,4520,4520,0
|
|
20230824,164000,43770285,4520,4520,4520,4520,0
|
|
20230824,163900,43770285,4520,4520,4520,4520,0
|
|
20230824,163800,43770285,4520,4520,4520,4520,0
|
|
20230824,163700,43770285,4520,4520,4520,4520,0
|
|
20230824,163600,43770285,4520,4520,4520,4520,0
|
|
20230824,163500,43770285,4520,4520,4520,4520,296
|
|
20230824,163400,43770285,4520,4520,4520,4520,0
|
|
20230824,163300,43770285,4520,4520,4520,4520,0
|
|
20230824,163200,43770285,4520,4520,4520,4520,0
|
|
20230824,163100,43770285,4520,4520,4520,4520,0
|
|
20230824,163000,43770285,4520,4520,4520,4520,0
|
|
20230824,162900,43770285,4520,4520,4520,4520,0
|
|
20230824,162800,43770285,4520,4520,4520,4520,0
|
|
20230824,162700,43770285,4520,4520,4520,4520,0
|
|
20230824,162600,43770285,4520,4520,4520,4520,0
|
|
20230824,162500,43770285,4520,4520,4520,4520,0
|
|
20230824,162400,43770285,4520,4520,4520,4520,0
|
|
20230824,162300,43770285,4520,4520,4520,4520,0
|
|
20230824,162200,43770285,4520,4520,4520,4520,0
|
|
20230824,162100,43770285,4520,4520,4520,4520,0
|
|
20230824,162000,43770285,4520,4520,4520,4520,0
|
|
20230824,161900,43770285,4520,4520,4520,4520,0
|
|
20230824,161800,43770285,4520,4520,4520,4520,0
|
|
20230824,161700,43770285,4520,4520,4520,4520,0
|
|
20230824,161600,43770285,4520,4520,4520,4520,0
|
|
20230824,161500,43770285,4520,4520,4520,4520,0
|
|
20230824,161400,43770285,4520,4520,4520,4520,0
|
|
20230824,161300,43770285,4520,4520,4520,4520,0
|
|
20230824,161200,43770285,4520,4520,4520,4520,0
|
|
20230824,161100,43770285,4520,4520,4520,4520,0
|
|
20230824,161000,43770285,4520,4520,4520,4520,0
|
|
20230824,160900,43770285,4520,4520,4520,4520,0
|
|
20230824,160800,43770285,4520,4520,4520,4520,0
|
|
20230824,160700,43770285,4520,4520,4520,4520,0
|
|
20230824,160600,43770285,4520,4520,4520,4520,0
|
|
20230824,160500,43770285,4520,4520,4520,4520,296
|
|
20230824,160400,43770285,4520,4520,4520,4520,0
|
|
20230824,160300,43770285,4520,4520,4520,4520,0
|
|
20230824,160200,43770285,4520,4520,4520,4520,0
|
|
20230824,160100,43770285,4520,4520,4520,4520,0
|
|
20230824,160000,43770285,4520,4520,4520,4520,0
|
|
20230824,155900,43770285,4520,4520,4520,4520,0
|
|
20230824,155800,43770285,4520,4520,4520,4520,0
|
|
20230824,155700,43770285,4520,4520,4520,4520,0
|
|
20230824,155600,43770285,4520,4520,4520,4520,0
|
|
20230824,155500,43770285,4520,4520,4520,4520,0
|
|
20230824,155400,43770285,4520,4520,4520,4520,0
|
|
20230824,155300,43770285,4520,4520,4520,4520,0
|
|
20230824,155200,43770285,4520,4520,4520,4520,0
|
|
20230824,155100,43770285,4520,4520,4520,4520,0
|
|
20230824,155000,43770285,4520,4520,4520,4520,0
|
|
20230824,154900,43770285,4520,4520,4520,4520,0
|
|
20230824,154800,43770285,4520,4520,4520,4520,0
|
|
20230824,154700,43770285,4520,4520,4520,4520,0
|
|
20230824,154600,43770285,4520,4520,4520,4520,0
|
|
20230824,154500,43770285,4520,4520,4520,4520,0
|
|
20230824,154400,43770285,4520,4520,4520,4520,0
|
|
20230824,154300,43770285,4520,4520,4520,4520,0
|
|
20230824,154200,43770285,4520,4520,4520,4520,0
|
|
20230824,154100,43770285,4520,4520,4520,4520,0
|
|
20230824,154000,43770285,4520,4520,4520,4520,0
|
|
20230824,153900,43770285,4520,4520,4520,4520,0
|
|
20230824,153800,43770285,4520,4520,4520,4520,0
|
|
20230824,153700,43770285,4520,4520,4520,4520,0
|
|
20230824,153600,43770285,4520,4520,4520,4520,0
|
|
20230824,153500,43770285,4520,4520,4520,4520,296
|
|
20230824,153400,43770285,4520,4520,4520,4520,0
|
|
20230824,153300,43770285,4520,4520,4520,4520,0
|
|
20230824,153200,43770285,4520,4520,4520,4520,0
|
|
20230824,153100,43770285,4520,4520,4520,4520,0
|
|
20230824,153000,43770285,4520,4520,4520,4520,296
|
|
20230824,152900,42432365,4500,4500,4500,4500,0
|
|
20230824,152800,42432365,4500,4500,4500,4500,0
|
|
20230824,152700,42432365,4500,4500,4500,4500,0
|
|
20230824,152600,42432365,4500,4500,4500,4500,0
|
|
20230824,152500,42432365,4500,4500,4500,4500,0
|
|
20230824,152400,42432365,4500,4500,4500,4500,0
|
|
20230824,152300,42432365,4500,4500,4500,4500,0
|
|
20230824,152200,42432365,4500,4500,4500,4500,0
|
|
20230824,152100,42432365,4500,4500,4500,4500,0
|
|
20230824,152000,42432365,4500,4500,4500,4500,0
|
|
20230824,151900,42432365,4500,4500,4500,4500,0
|
|
20230824,151800,42432365,4500,4500,4500,4500,4
|
|
20230824,151700,42414365,4525,4525,4525,4525,0
|
|
20230824,151600,42414365,4525,4520,4525,4520,289
|
|
20230824,151500,41107125,4520,4520,4520,4520,0
|
|
20230824,151400,41107125,4520,4520,4520,4520,0
|
|
20230824,151300,41107125,4520,4520,4520,4520,0
|
|
20230824,151200,41107125,4520,4520,4520,4520,0
|
|
20230824,151100,41107125,4520,4520,4520,4520,0
|
|
20230824,151000,41107125,4520,4520,4520,4520,0
|
|
20230824,150900,41107125,4520,4515,4520,4515,20
|
|
20230824,150800,41016785,4510,4510,4510,4510,50
|
|
20230824,150700,40791285,4505,4505,4505,4505,8
|
|
20230824,150600,40755245,4500,4500,4500,4500,0
|
|
20230824,150500,40755245,4500,4500,4500,4500,0
|
|
20230824,150400,40755245,4500,4500,4500,4500,0
|
|
20230824,150300,40755245,4500,4500,4500,4500,0
|
|
20230824,150200,40755245,4500,4500,4500,4500,0
|
|
20230824,150100,40755245,4500,4500,4500,4500,0
|
|
20230824,150000,40755245,4500,4500,4500,4500,0
|
|
20230824,145900,40755245,4500,4500,4500,4500,0
|
|
20230824,145800,40755245,4500,4500,4500,4500,0
|
|
20230824,145700,40755245,4500,4500,4500,4500,0
|
|
20230824,145600,40755245,4500,4500,4500,4500,100
|
|
20230824,145500,40305245,4500,4500,4500,4500,0
|
|
20230824,145400,40305245,4500,4500,4500,4500,0
|
|
20230824,145300,40305245,4500,4500,4500,4500,0
|
|
20230824,145200,40305245,4500,4500,4500,4500,0
|
|
20230824,145100,40305245,4500,4500,4500,4500,0
|
|
20230824,145000,40305245,4500,4500,4500,4500,0
|
|
20230824,144900,40305245,4500,4500,4500,4500,1
|
|
20230824,144800,40300745,4505,4505,4505,4505,0
|
|
20230824,144700,40300745,4505,4505,4505,4505,0
|
|
20230824,144600,40300745,4505,4505,4505,4505,0
|
|
20230824,144500,40300745,4505,4505,4505,4505,22
|
|
20230824,144400,40201635,4505,4505,4505,4505,1
|
|
20230824,144300,40197130,4500,4500,4500,4500,0
|
|
20230824,144200,40197130,4500,4500,4500,4500,0
|
|
20230824,144100,40197130,4500,4500,4500,4500,0
|
|
20230824,144000,40197130,4500,4500,4500,4500,2
|
|
20230824,143900,40188130,4500,4500,4500,4500,108
|
|
20230824,143800,39702130,4465,4465,4465,4465,0
|
|
20230824,143700,39702130,4465,4465,4465,4465,0
|
|
20230824,143600,39702130,4465,4465,4465,4465,0
|
|
20230824,143500,39702130,4465,4500,4500,4465,127
|
|
20230824,143400,39131595,4500,4500,4500,4500,297
|
|
20230824,143300,37795095,4500,4500,4500,4500,0
|
|
20230824,143200,37795095,4500,4500,4500,4500,0
|
|
20230824,143100,37795095,4500,4500,4500,4500,0
|
|
20230824,143000,37795095,4500,4500,4500,4500,0
|
|
20230824,142900,37795095,4500,4500,4500,4500,0
|
|
20230824,142800,37795095,4500,4500,4500,4500,0
|
|
20230824,142700,37795095,4500,4500,4500,4500,0
|
|
20230824,142600,37795095,4500,4500,4500,4500,0
|
|
20230824,142500,37795095,4500,4500,4500,4500,0
|
|
20230824,142400,37795095,4500,4500,4500,4500,3
|
|
20230824,142300,37781595,4500,4500,4500,4500,0
|
|
20230824,142200,37781595,4500,4500,4500,4500,0
|
|
20230824,142100,37781595,4500,4500,4500,4500,0
|
|
20230824,142000,37781595,4500,4500,4500,4500,0
|
|
20230824,141900,37781595,4500,4500,4500,4500,0
|
|
20230824,141800,37781595,4500,4500,4500,4500,0
|
|
20230824,141700,37781595,4500,4500,4500,4500,6
|
|
20230824,141600,37754595,4470,4470,4470,4470,0
|
|
20230824,141500,37754595,4470,4470,4470,4470,0
|
|
20230824,141400,37754595,4470,4470,4470,4470,0
|
|
20230824,141300,37754595,4470,4470,4470,4470,0
|
|
20230824,141200,37754595,4470,4470,4470,4470,0
|
|
20230824,141100,37754595,4470,4470,4470,4470,0
|
|
20230824,141000,37754595,4470,4470,4470,4470,0
|
|
20230824,140900,37754595,4470,4470,4470,4470,0
|
|
20230824,140800,37754595,4470,4470,4470,4470,0
|
|
20230824,140700,37754595,4470,4470,4470,4470,0
|
|
20230824,140600,37754595,4470,4470,4470,4470,0
|
|
20230824,140500,37754595,4470,4470,4470,4470,0
|
|
20230824,140400,37754595,4470,4470,4470,4470,0
|
|
20230824,140300,37754595,4470,4470,4470,4470,0
|
|
20230824,140200,37754595,4470,4470,4470,4470,0
|
|
20230824,140100,37754595,4470,4470,4470,4470,0
|
|
20230824,140000,37754595,4470,4470,4470,4470,1
|
|
20230824,135900,37750125,4520,4520,4520,4520,0
|
|
20230824,135800,37750125,4520,4465,4520,4465,114
|
|
20230824,135700,37235755,4470,4470,4470,4470,0
|
|
20230824,135600,37235755,4470,4470,4470,4470,0
|
|
20230824,135500,37235755,4470,4470,4470,4470,0
|
|
20230824,135400,37235755,4470,4470,4470,4470,0
|
|
20230824,135300,37235755,4470,4470,4470,4470,0
|
|
20230824,135200,37235755,4470,4470,4470,4470,0
|
|
20230824,135100,37235755,4470,4470,4470,4470,3
|
|
20230824,135000,37222345,4475,4475,4475,4475,0
|
|
20230824,134900,37222345,4475,4475,4475,4475,0
|
|
20230824,134800,37222345,4475,4475,4475,4475,0
|
|
20230824,134700,37222345,4475,4475,4475,4475,0
|
|
20230824,134600,37222345,4475,4475,4475,4475,0
|
|
20230824,134500,37222345,4475,4475,4475,4475,0
|
|
20230824,134400,37222345,4475,4475,4475,4475,0
|
|
20230824,134300,37222345,4475,4475,4475,4475,0
|
|
20230824,134200,37222345,4475,4475,4475,4475,0
|
|
20230824,134100,37222345,4475,4475,4475,4475,0
|
|
20230824,134000,37222345,4475,4475,4475,4475,0
|
|
20230824,133900,37222345,4475,4475,4475,4475,3
|
|
20230824,133800,37208920,4480,4480,4480,4480,0
|
|
20230824,133700,37208920,4480,4480,4480,4480,0
|
|
20230824,133600,37208920,4480,4480,4480,4480,0
|
|
20230824,133500,37208920,4480,4480,4480,4480,0
|
|
20230824,133400,37208920,4480,4480,4480,4480,0
|
|
20230824,133300,37208920,4480,4480,4480,4480,0
|
|
20230824,133200,37208920,4480,4480,4480,4480,0
|
|
20230824,133100,37208920,4480,4480,4480,4480,10
|
|
20230824,133000,37164120,4480,4480,4480,4480,0
|
|
20230824,132900,37164120,4480,4480,4480,4480,0
|
|
20230824,132800,37164120,4480,4480,4480,4480,0
|
|
20230824,132700,37164120,4480,4480,4480,4480,3
|
|
20230824,132600,37150680,4485,4485,4485,4485,0
|
|
20230824,132500,37150680,4485,4485,4485,4485,0
|
|
20230824,132400,37150680,4485,4485,4485,4485,0
|
|
20230824,132300,37150680,4485,4485,4485,4485,0
|
|
20230824,132200,37150680,4485,4485,4485,4485,5
|
|
20230824,132100,37128255,4490,4490,4490,4490,0
|
|
20230824,132000,37128255,4490,4490,4490,4490,0
|
|
20230824,131900,37128255,4490,4490,4490,4490,0
|
|
20230824,131800,37128255,4490,4490,4490,4490,7
|
|
20230824,131700,37096825,4495,4495,4495,4495,0
|
|
20230824,131600,37096825,4495,4495,4495,4495,0
|
|
20230824,131500,37096825,4495,4495,4495,4495,0
|
|
20230824,131400,37096825,4495,4495,4495,4495,7
|
|
20230824,131300,37065360,4510,4510,4510,4510,0
|
|
20230824,131200,37065360,4510,4510,4510,4510,0
|
|
20230824,131100,37065360,4510,4510,4510,4510,0
|
|
20230824,131000,37065360,4510,4510,4510,4510,0
|
|
20230824,130900,37065360,4510,4510,4510,4510,0
|
|
20230824,130800,37065360,4510,4510,4510,4510,0
|
|
20230824,130700,37065360,4510,4510,4510,4510,0
|
|
20230824,130600,37065360,4510,4510,4510,4510,0
|
|
20230824,130500,37065360,4510,4510,4510,4510,0
|
|
20230824,130400,37065360,4510,4510,4510,4510,0
|
|
20230824,130300,37065360,4510,4510,4510,4510,0
|
|
20230824,130200,37065360,4510,4510,4510,4510,2
|
|
20230824,130100,37056340,4515,4515,4515,4515,0
|
|
20230824,130000,37056340,4515,4515,4515,4515,0
|
|
20230824,125900,37056340,4515,4515,4515,4515,0
|
|
20230824,125800,37056340,4515,4515,4515,4515,0
|
|
20230824,125700,37056340,4515,4510,4515,4510,10
|
|
20230824,125600,37011205,4500,4500,4500,4500,0
|
|
20230824,125500,37011205,4500,4500,4500,4500,0
|
|
20230824,125400,37011205,4500,4500,4500,4500,0
|
|
20230824,125300,37011205,4500,4470,4500,4470,1003
|
|
20230824,125200,32500340,4460,4460,4460,4460,0
|
|
20230824,125100,32500340,4460,4460,4460,4460,0
|
|
20230824,125000,32500340,4460,4460,4460,4460,0
|
|
20230824,124900,32500340,4460,4460,4460,4460,0
|
|
20230824,124800,32500340,4460,4460,4460,4460,0
|
|
20230824,124700,32500340,4460,4460,4460,4460,40
|
|
20230824,124600,32321940,4465,4465,4465,4465,0
|
|
20230824,124500,32321940,4465,4465,4465,4465,0
|
|
20230824,124400,32321940,4465,4465,4465,4465,0
|
|
20230824,124300,32321940,4465,4465,4465,4465,0
|
|
20230824,124200,32321940,4465,4465,4465,4465,1
|
|
20230824,124100,32317475,4460,4460,4460,4460,0
|
|
20230824,124000,32317475,4460,4460,4460,4460,0
|
|
20230824,123900,32317475,4460,4460,4460,4460,0
|
|
20230824,123800,32317475,4460,4460,4460,4460,0
|
|
20230824,123700,32317475,4460,4460,4460,4460,0
|
|
20230824,123600,32317475,4460,4460,4460,4460,0
|
|
20230824,123500,32317475,4460,4460,4460,4460,0
|
|
20230824,123400,32317475,4460,4460,4460,4460,0
|
|
20230824,123300,32317475,4460,4460,4460,4460,0
|
|
20230824,123200,32317475,4460,4460,4460,4460,0
|
|
20230824,123100,32317475,4460,4460,4460,4460,0
|
|
20230824,123000,32317475,4460,4460,4460,4460,0
|
|
20230824,122900,32317475,4460,4460,4460,4460,0
|
|
20230824,122800,32317475,4460,4460,4460,4460,0
|
|
20230824,122700,32317475,4460,4460,4460,4460,0
|
|
20230824,122600,32317475,4460,4460,4460,4460,0
|
|
20230824,122500,32317475,4460,4460,4460,4460,17
|
|
20230824,122400,32241655,4460,4460,4460,4460,4
|
|
20230824,122300,32223815,4455,4455,4455,4455,0
|
|
20230824,122200,32223815,4455,4455,4455,4455,0
|
|
20230824,122100,32223815,4455,4455,4455,4455,0
|
|
20230824,122000,32223815,4455,4455,4455,4455,0
|
|
20230824,121900,32223815,4455,4455,4455,4455,0
|
|
20230824,121800,32223815,4455,4455,4455,4455,0
|
|
20230824,121700,32223815,4455,4455,4455,4455,0
|
|
20230824,121600,32223815,4455,4455,4455,4455,1
|
|
20230824,121500,32219360,4480,4455,4480,4455,2
|
|
20230824,121400,32210425,4460,4460,4460,4460,0
|
|
20230824,121300,32210425,4460,4460,4460,4460,0
|
|
20230824,121200,32210425,4460,4460,4460,4460,0
|
|
20230824,121100,32210425,4460,4460,4460,4460,0
|
|
20230824,121000,32210425,4460,4460,4460,4460,0
|
|
20230824,120900,32210425,4460,4460,4460,4460,0
|
|
20230824,120800,32210425,4460,4460,4460,4460,0
|
|
20230824,120700,32210425,4460,4460,4460,4460,0
|
|
20230824,120600,32210425,4460,4460,4460,4460,0
|
|
20230824,120500,32210425,4460,4460,4460,4460,0
|
|
20230824,120400,32210425,4460,4460,4460,4460,10
|
|
20230824,120300,32165825,4460,4460,4460,4460,25
|
|
20230824,120200,32054325,4460,4460,4460,4460,0
|
|
20230824,120100,32054325,4460,4460,4460,4460,0
|
|
20230824,120000,32054325,4460,4460,4460,4460,0
|
|
20230824,115900,32054325,4460,4460,4460,4460,0
|
|
20230824,115800,32054325,4460,4460,4460,4460,0
|
|
20230824,115700,32054325,4460,4460,4460,4460,0
|
|
20230824,115600,32054325,4460,4460,4460,4460,0
|
|
20230824,115500,32054325,4460,4475,4475,4460,20
|
|
20230824,115400,31964975,4480,4480,4480,4480,5
|
|
20230824,115300,31942575,4485,4485,4485,4485,0
|
|
20230824,115200,31942575,4485,4485,4485,4485,0
|
|
20230824,115100,31942575,4485,4485,4485,4485,0
|
|
20230824,115000,31942575,4485,4485,4485,4485,0
|
|
20230824,114900,31942575,4485,4485,4485,4485,0
|
|
20230824,114800,31942575,4485,4485,4485,4485,0
|
|
20230824,114700,31942575,4485,4485,4485,4485,0
|
|
20230824,114600,31942575,4485,4485,4485,4485,0
|
|
20230824,114500,31942575,4485,4485,4485,4485,10
|
|
20230824,114400,31897725,4485,4485,4485,4485,0
|
|
20230824,114300,31897725,4485,4485,4485,4485,0
|
|
20230824,114200,31897725,4485,4485,4485,4485,0
|
|
20230824,114100,31897725,4485,4485,4485,4485,0
|
|
20230824,114000,31897725,4485,4485,4485,4485,0
|
|
20230824,113900,31897725,4485,4485,4485,4485,0
|
|
20230824,113800,31897725,4485,4485,4485,4485,0
|
|
20230824,113700,31897725,4485,4485,4485,4485,1
|
|
20230824,113600,31893240,4500,4500,4500,4500,0
|
|
20230824,113500,31893240,4500,4500,4500,4500,0
|
|
20230824,113400,31893240,4500,4500,4500,4500,0
|
|
20230824,113300,31893240,4500,4500,4500,4500,0
|
|
20230824,113200,31893240,4500,4500,4500,4500,0
|
|
20230824,113100,31893240,4500,4500,4500,4500,0
|
|
20230824,113000,31893240,4500,4500,4500,4500,0
|
|
20230824,112900,31893240,4500,4500,4500,4500,0
|
|
20230824,112800,31893240,4500,4500,4500,4500,0
|
|
20230824,112700,31893240,4500,4500,4500,4500,0
|
|
20230824,112600,31893240,4500,4500,4500,4500,0
|
|
20230824,112500,31893240,4500,4500,4500,4500,0
|
|
20230824,112400,31893240,4500,4500,4500,4500,0
|
|
20230824,112300,31893240,4500,4500,4500,4500,0
|
|
20230824,112200,31893240,4500,4500,4500,4500,0
|
|
20230824,112100,31893240,4500,4500,4500,4500,0
|
|
20230824,112000,31893240,4500,4500,4500,4500,0
|
|
20230824,111900,31893240,4500,4500,4500,4500,0
|
|
20230824,111800,31893240,4500,4500,4500,4500,0
|
|
20230824,111700,31893240,4500,4500,4500,4500,0
|
|
20230824,111600,31893240,4500,4500,4500,4500,2
|
|
20230824,111500,31884240,4450,4450,4450,4450,0
|
|
20230824,111400,31884240,4450,4450,4450,4450,0
|
|
20230824,111300,31884240,4450,4450,4450,4450,0
|
|
20230824,111200,31884240,4450,4450,4450,4450,0
|
|
20230824,111100,31884240,4450,4450,4450,4450,0
|
|
20230824,111000,31884240,4450,4450,4450,4450,16
|
|
20230824,110900,31813040,4430,4430,4430,4430,0
|
|
20230824,110800,31813040,4430,4430,4430,4430,0
|
|
20230824,110700,31813040,4430,4430,4430,4430,0
|
|
20230824,110600,31813040,4430,4430,4430,4430,0
|
|
20230824,110500,31813040,4430,4430,4430,4430,0
|
|
20230824,110400,31813040,4430,4430,4430,4430,0
|
|
20230824,110300,31813040,4430,4430,4430,4430,0
|
|
20230824,110200,31813040,4430,4430,4430,4430,0
|
|
20230824,110100,31813040,4430,4430,4430,4430,0
|
|
20230824,110000,31813040,4430,4430,4430,4430,0
|
|
20230824,105900,31813040,4430,4430,4430,4430,0
|
|
20230824,105800,31813040,4430,4430,4430,4430,4
|
|
20230824,105700,31795320,4500,4500,4500,4500,0
|
|
20230824,105600,31795320,4500,4500,4500,4500,0
|
|
20230824,105500,31795320,4500,4500,4500,4500,0
|
|
20230824,105400,31795320,4500,4490,4500,4490,10
|
|
20230824,105300,31750365,4430,4430,4430,4430,1
|
|
20230824,105200,31745935,4505,4505,4505,4505,0
|
|
20230824,105100,31745935,4505,4500,4505,4500,10
|
|
20230824,105000,31700910,4425,4425,4425,4425,0
|
|
20230824,104900,31700910,4425,4430,4430,4425,2
|
|
20230824,104800,31692055,4495,4495,4495,4495,0
|
|
20230824,104700,31692055,4495,4495,4495,4495,0
|
|
20230824,104600,31692055,4495,4485,4495,4485,20
|
|
20230824,104500,31602290,4490,4480,4490,4480,10
|
|
20230824,104400,31557470,4450,4450,4450,4450,0
|
|
20230824,104300,31557470,4450,4450,4450,4450,0
|
|
20230824,104200,31557470,4450,4440,4450,4440,10
|
|
20230824,104100,31513050,4415,4415,4415,4415,1
|
|
20230824,104000,31508635,4415,4415,4415,4415,0
|
|
20230824,103900,31508635,4415,4415,4415,4415,0
|
|
20230824,103800,31508635,4415,4415,4415,4415,0
|
|
20230824,103700,31508635,4415,4415,4415,4415,0
|
|
20230824,103600,31508635,4415,4415,4415,4415,0
|
|
20230824,103500,31508635,4415,4415,4415,4415,0
|
|
20230824,103400,31508635,4415,4415,4415,4415,0
|
|
20230824,103300,31508635,4415,4415,4415,4415,0
|
|
20230824,103200,31508635,4415,4415,4415,4415,0
|
|
20230824,103100,31508635,4415,4415,4415,4415,0
|
|
20230824,103000,31508635,4415,4415,4415,4415,0
|
|
20230824,102900,31508635,4415,4415,4415,4415,0
|
|
20230824,102800,31508635,4415,4415,4415,4415,0
|
|
20230824,102700,31508635,4415,4415,4415,4415,22
|
|
20230824,102600,31411505,4420,4420,4420,4420,0
|
|
20230824,102500,31411505,4420,4420,4420,4420,0
|
|
20230824,102400,31411505,4420,4420,4420,4420,0
|
|
20230824,102300,31411505,4420,4420,4420,4420,0
|
|
20230824,102200,31411505,4420,4420,4420,4420,0
|
|
20230824,102100,31411505,4420,4420,4420,4420,1
|
|
20230824,102000,31407085,4415,4415,4415,4415,0
|
|
20230824,101900,31407085,4415,4415,4415,4415,0
|
|
20230824,101800,31407085,4415,4415,4415,4415,0
|
|
20230824,101700,31407085,4415,4415,4415,4415,0
|
|
20230824,101600,31407085,4415,4415,4415,4415,0
|
|
20230824,101500,31407085,4415,4415,4415,4415,0
|
|
20230824,101400,31407085,4415,4415,4415,4415,0
|
|
20230824,101300,31407085,4415,4415,4415,4415,0
|
|
20230824,101200,31407085,4415,4415,4415,4415,0
|
|
20230824,101100,31407085,4415,4415,4415,4415,0
|
|
20230824,101000,31407085,4415,4415,4415,4415,0
|
|
20230824,100900,31407085,4415,4415,4415,4415,0
|
|
20230824,100800,31407085,4415,4415,4415,4415,0
|
|
20230824,100700,31407085,4415,4415,4415,4415,0
|
|
20230824,100600,31407085,4415,4415,4415,4415,0
|
|
20230824,100500,31407085,4415,4415,4415,4415,2
|
|
20230824,100400,31398255,4485,4485,4485,4485,0
|
|
20230824,100300,31398255,4485,4485,4485,4485,1
|
|
20230824,100200,31393770,4485,4485,4485,4485,2
|
|
20230824,100100,31384800,4415,4415,4485,4415,7
|
|
20230824,100000,31353755,4420,4420,4420,4420,0
|
|
20230824,095900,31353755,4420,4420,4420,4420,7
|
|
20230824,095800,31322815,4415,4415,4415,4415,0
|
|
20230824,095700,31322815,4415,4415,4415,4415,0
|
|
20230824,095600,31322815,4415,4415,4415,4415,0
|
|
20230824,095500,31322815,4415,4410,4415,4410,208
|
|
20230824,095400,30405500,4485,4485,4485,4485,0
|
|
20230824,095300,30405500,4485,4485,4485,4485,0
|
|
20230824,095200,30405500,4485,4485,4485,4485,1
|
|
20230824,095100,30401015,4485,4485,4485,4485,1
|
|
20230824,095000,30396530,4410,4410,4410,4410,0
|
|
20230824,094900,30396530,4410,4410,4410,4410,0
|
|
20230824,094800,30396530,4410,4410,4410,4410,0
|
|
20230824,094700,30396530,4410,4410,4410,4410,0
|
|
20230824,094600,30396530,4410,4410,4410,4410,4
|
|
20230824,094500,30378890,4405,4405,4405,4405,0
|
|
20230824,094400,30378890,4405,4405,4405,4405,0
|
|
20230824,094300,30378890,4405,4405,4405,4405,13
|
|
20230824,094200,30321625,4500,4500,4500,4500,0
|
|
20230824,094100,30321625,4500,4500,4500,4500,840
|
|
20230824,094000,26541625,4505,4505,4505,4505,1
|
|
20230824,093900,26537120,4500,4500,4500,4500,9
|
|
20230824,093800,26496620,4500,4500,4500,4500,13
|
|
20230824,093700,26438120,4500,4500,4500,4500,13
|
|
20230824,093600,26379620,4505,4505,4505,4505,0
|
|
20230824,093500,26379620,4505,4520,4520,4505,477
|
|
20230824,093400,24230660,4520,4520,4520,4520,5
|
|
20230824,093300,24208060,4505,4500,4505,4500,75
|
|
20230824,093200,23870535,4500,4500,4500,4500,56
|
|
20230824,093100,23618535,4500,4485,4505,4485,2000
|
|
20230824,093000,14619750,4505,4500,4505,4500,2501
|
|
20230824,092900,3365245,4510,4500,4510,4500,41
|
|
20230824,092800,3180730,4500,4405,4500,4405,384
|
|
20230824,092700,1466600,4405,4405,4405,4405,0
|
|
20230824,092600,1466600,4405,4405,4405,4405,0
|
|
20230824,092500,1466600,4405,4405,4405,4405,0
|
|
20230824,092400,1466600,4405,4405,4405,4405,0
|
|
20230824,092300,1466600,4405,4385,4405,4385,133
|
|
20230824,092200,881905,4390,4390,4390,4390,0
|
|
20230824,092100,881905,4390,4390,4390,4390,0
|
|
20230824,092000,881905,4390,4390,4390,4390,0
|
|
20230824,091900,881905,4390,4385,4390,4385,10
|
|
20230824,091800,838030,4390,4380,4390,4380,20
|
|
20230824,091700,750340,4355,4355,4355,4355,0
|
|
20230824,091600,750340,4355,4355,4355,4355,10
|
|
20230824,091500,706790,4355,4355,4355,4355,10
|
|
20230824,091400,663240,4355,4355,4355,4355,0
|
|
20230824,091300,663240,4355,4355,4355,4355,0
|
|
20230824,091200,663240,4355,4355,4355,4355,0
|
|
20230824,091100,663240,4355,4355,4355,4355,0
|
|
20230824,091000,663240,4355,4355,4355,4355,0
|
|
20230824,090900,663240,4355,4355,4355,4355,5
|
|
20230824,090800,641465,4355,4355,4355,4355,20
|
|
20230824,090700,554365,4355,4355,4355,4355,1
|
|
20230824,090600,550010,4350,4350,4350,4350,0
|
|
20230824,090500,550010,4350,4350,4350,4350,50
|
|
20230824,090400,332510,4355,4355,4355,4355,0
|
|
20230824,090300,332510,4355,4355,4355,4355,0
|
|
20230824,090200,332510,4355,4355,4355,4355,3
|
|
20230824,090100,319445,4360,4360,4360,4360,13
|
|
20230824,090000,262765,4370,4385,4385,4370,60
|