618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191500,152339050,4055,4055,4055,4055,510
|
|
20230824,191400,152339050,4055,4055,4055,4055,0
|
|
20230824,191300,152339050,4055,4055,4055,4055,0
|
|
20230824,191200,152339050,4055,4055,4055,4055,0
|
|
20230824,191100,152339050,4055,4055,4055,4055,0
|
|
20230824,191000,152339050,4055,4055,4055,4055,0
|
|
20230824,190900,152339050,4055,4055,4055,4055,0
|
|
20230824,190800,152339050,4055,4055,4055,4055,0
|
|
20230824,190700,152339050,4055,4055,4055,4055,0
|
|
20230824,190600,152339050,4055,4055,4055,4055,0
|
|
20230824,190500,152339050,4055,4055,4055,4055,0
|
|
20230824,190400,152339050,4055,4055,4055,4055,0
|
|
20230824,190300,152339050,4055,4055,4055,4055,0
|
|
20230824,190200,152339050,4055,4055,4055,4055,0
|
|
20230824,190100,152339050,4055,4055,4055,4055,0
|
|
20230824,190000,152339050,4055,4055,4055,4055,0
|
|
20230824,185900,152339050,4055,4055,4055,4055,0
|
|
20230824,185800,152339050,4055,4055,4055,4055,0
|
|
20230824,185700,152339050,4055,4055,4055,4055,0
|
|
20230824,185600,152339050,4055,4055,4055,4055,0
|
|
20230824,185500,152339050,4055,4055,4055,4055,0
|
|
20230824,185400,152339050,4055,4055,4055,4055,0
|
|
20230824,185300,152339050,4055,4055,4055,4055,0
|
|
20230824,185200,152339050,4055,4055,4055,4055,0
|
|
20230824,185100,152339050,4055,4055,4055,4055,0
|
|
20230824,185000,152339050,4055,4055,4055,4055,0
|
|
20230824,184900,152339050,4055,4055,4055,4055,0
|
|
20230824,184800,152339050,4055,4055,4055,4055,0
|
|
20230824,184700,152339050,4055,4055,4055,4055,0
|
|
20230824,184600,152339050,4055,4055,4055,4055,0
|
|
20230824,184500,152339050,4055,4055,4055,4055,510
|
|
20230824,184400,152339050,4055,4055,4055,4055,0
|
|
20230824,184300,152339050,4055,4055,4055,4055,0
|
|
20230824,184200,152339050,4055,4055,4055,4055,0
|
|
20230824,184100,152339050,4055,4055,4055,4055,0
|
|
20230824,184000,152339050,4055,4055,4055,4055,0
|
|
20230824,183900,152339050,4055,4055,4055,4055,0
|
|
20230824,183800,152339050,4055,4055,4055,4055,0
|
|
20230824,183700,152339050,4055,4055,4055,4055,0
|
|
20230824,183600,152339050,4055,4055,4055,4055,0
|
|
20230824,183500,152339050,4055,4055,4055,4055,0
|
|
20230824,183400,152339050,4055,4055,4055,4055,0
|
|
20230824,183300,152339050,4055,4055,4055,4055,0
|
|
20230824,183200,152339050,4055,4055,4055,4055,0
|
|
20230824,183100,152339050,4055,4055,4055,4055,0
|
|
20230824,183000,152339050,4055,4055,4055,4055,0
|
|
20230824,182900,152339050,4055,4055,4055,4055,0
|
|
20230824,182800,152339050,4055,4055,4055,4055,0
|
|
20230824,182700,152339050,4055,4055,4055,4055,0
|
|
20230824,182600,152339050,4055,4055,4055,4055,0
|
|
20230824,182500,152339050,4055,4055,4055,4055,0
|
|
20230824,182400,152339050,4055,4055,4055,4055,0
|
|
20230824,182300,152339050,4055,4055,4055,4055,0
|
|
20230824,182200,152339050,4055,4055,4055,4055,0
|
|
20230824,182100,152339050,4055,4055,4055,4055,0
|
|
20230824,182000,152339050,4055,4055,4055,4055,0
|
|
20230824,181900,152339050,4055,4055,4055,4055,0
|
|
20230824,181800,152339050,4055,4055,4055,4055,0
|
|
20230824,181700,152339050,4055,4055,4055,4055,0
|
|
20230824,181600,152339050,4055,4055,4055,4055,0
|
|
20230824,181500,152339050,4055,4055,4055,4055,510
|
|
20230824,181400,152339050,4055,4055,4055,4055,0
|
|
20230824,181300,152339050,4055,4055,4055,4055,0
|
|
20230824,181200,152339050,4055,4055,4055,4055,0
|
|
20230824,181100,152339050,4055,4055,4055,4055,0
|
|
20230824,181000,152339050,4055,4055,4055,4055,0
|
|
20230824,180900,152339050,4055,4055,4055,4055,0
|
|
20230824,180800,152339050,4055,4055,4055,4055,0
|
|
20230824,180700,152339050,4055,4055,4055,4055,0
|
|
20230824,180600,152339050,4055,4055,4055,4055,0
|
|
20230824,180500,152339050,4055,4055,4055,4055,0
|
|
20230824,180400,152339050,4055,4055,4055,4055,0
|
|
20230824,180300,152339050,4055,4055,4055,4055,0
|
|
20230824,180200,152339050,4055,4055,4055,4055,0
|
|
20230824,180100,152339050,4055,4055,4055,4055,0
|
|
20230824,180000,152339050,4055,4055,4055,4055,0
|
|
20230824,175900,152339050,4055,4055,4055,4055,0
|
|
20230824,175800,152339050,4055,4055,4055,4055,0
|
|
20230824,175700,152339050,4055,4055,4055,4055,0
|
|
20230824,175600,152339050,4055,4055,4055,4055,0
|
|
20230824,175500,152339050,4055,4055,4055,4055,0
|
|
20230824,175400,152339050,4055,4055,4055,4055,0
|
|
20230824,175300,152339050,4055,4055,4055,4055,0
|
|
20230824,175200,152339050,4055,4055,4055,4055,0
|
|
20230824,175100,152339050,4055,4055,4055,4055,0
|
|
20230824,175000,152339050,4055,4055,4055,4055,0
|
|
20230824,174900,152339050,4055,4055,4055,4055,0
|
|
20230824,174800,152339050,4055,4055,4055,4055,0
|
|
20230824,174700,152339050,4055,4055,4055,4055,0
|
|
20230824,174600,152339050,4055,4055,4055,4055,0
|
|
20230824,174500,152339050,4055,4055,4055,4055,510
|
|
20230824,174400,152339050,4055,4055,4055,4055,0
|
|
20230824,174300,152339050,4055,4055,4055,4055,0
|
|
20230824,174200,152339050,4055,4055,4055,4055,0
|
|
20230824,174100,152339050,4055,4055,4055,4055,0
|
|
20230824,174000,152339050,4055,4055,4055,4055,0
|
|
20230824,173900,152339050,4055,4055,4055,4055,0
|
|
20230824,173800,152339050,4055,4055,4055,4055,0
|
|
20230824,173700,152339050,4055,4055,4055,4055,0
|
|
20230824,173600,152339050,4055,4055,4055,4055,0
|
|
20230824,173500,152339050,4055,4055,4055,4055,0
|
|
20230824,173400,152339050,4055,4055,4055,4055,0
|
|
20230824,173300,152339050,4055,4055,4055,4055,0
|
|
20230824,173200,152339050,4055,4055,4055,4055,0
|
|
20230824,173100,152339050,4055,4055,4055,4055,0
|
|
20230824,173000,152339050,4055,4055,4055,4055,0
|
|
20230824,172900,152339050,4055,4055,4055,4055,0
|
|
20230824,172800,152339050,4055,4055,4055,4055,0
|
|
20230824,172700,152339050,4055,4055,4055,4055,0
|
|
20230824,172600,152339050,4055,4055,4055,4055,0
|
|
20230824,172500,152339050,4055,4055,4055,4055,0
|
|
20230824,172400,152339050,4055,4055,4055,4055,0
|
|
20230824,172300,152339050,4055,4055,4055,4055,0
|
|
20230824,172200,152339050,4055,4055,4055,4055,0
|
|
20230824,172100,152339050,4055,4055,4055,4055,0
|
|
20230824,172000,152339050,4055,4055,4055,4055,0
|
|
20230824,171900,152339050,4055,4055,4055,4055,0
|
|
20230824,171800,152339050,4055,4055,4055,4055,0
|
|
20230824,171700,152339050,4055,4055,4055,4055,0
|
|
20230824,171600,152339050,4055,4055,4055,4055,0
|
|
20230824,171500,152339050,4055,4055,4055,4055,510
|
|
20230824,171400,152339050,4055,4055,4055,4055,0
|
|
20230824,171300,152339050,4055,4055,4055,4055,0
|
|
20230824,171200,152339050,4055,4055,4055,4055,0
|
|
20230824,171100,152339050,4055,4055,4055,4055,0
|
|
20230824,171000,152339050,4055,4055,4055,4055,0
|
|
20230824,170900,152339050,4055,4055,4055,4055,0
|
|
20230824,170800,152339050,4055,4055,4055,4055,0
|
|
20230824,170700,152339050,4055,4055,4055,4055,0
|
|
20230824,170600,152339050,4055,4055,4055,4055,0
|
|
20230824,170500,152339050,4055,4055,4055,4055,0
|
|
20230824,170400,152339050,4055,4055,4055,4055,0
|
|
20230824,170300,152339050,4055,4055,4055,4055,0
|
|
20230824,170200,152339050,4055,4055,4055,4055,0
|
|
20230824,170100,152339050,4055,4055,4055,4055,0
|
|
20230824,170000,152339050,4055,4055,4055,4055,0
|
|
20230824,165900,152339050,4055,4055,4055,4055,0
|
|
20230824,165800,152339050,4055,4055,4055,4055,0
|
|
20230824,165700,152339050,4055,4055,4055,4055,0
|
|
20230824,165600,152339050,4055,4055,4055,4055,0
|
|
20230824,165500,152339050,4055,4055,4055,4055,0
|
|
20230824,165400,152339050,4055,4055,4055,4055,0
|
|
20230824,165300,152339050,4055,4055,4055,4055,0
|
|
20230824,165200,152339050,4055,4055,4055,4055,0
|
|
20230824,165100,152339050,4055,4055,4055,4055,0
|
|
20230824,165000,152339050,4055,4055,4055,4055,0
|
|
20230824,164900,152339050,4055,4055,4055,4055,0
|
|
20230824,164800,152339050,4055,4055,4055,4055,0
|
|
20230824,164700,152339050,4055,4055,4055,4055,0
|
|
20230824,164600,152339050,4055,4055,4055,4055,0
|
|
20230824,164500,152339050,4055,4055,4055,4055,510
|
|
20230824,164400,152339050,4055,4055,4055,4055,0
|
|
20230824,164300,152339050,4055,4055,4055,4055,0
|
|
20230824,164200,152339050,4055,4055,4055,4055,0
|
|
20230824,164100,152339050,4055,4055,4055,4055,0
|
|
20230824,164000,152339050,4055,4055,4055,4055,0
|
|
20230824,163900,152339050,4055,4055,4055,4055,0
|
|
20230824,163800,152339050,4055,4055,4055,4055,0
|
|
20230824,163700,152339050,4055,4055,4055,4055,0
|
|
20230824,163600,152339050,4055,4055,4055,4055,0
|
|
20230824,163500,152339050,4055,4055,4055,4055,0
|
|
20230824,163400,152339050,4055,4055,4055,4055,0
|
|
20230824,163300,152339050,4055,4055,4055,4055,0
|
|
20230824,163200,152339050,4055,4055,4055,4055,0
|
|
20230824,163100,152339050,4055,4055,4055,4055,0
|
|
20230824,163000,152339050,4055,4055,4055,4055,0
|
|
20230824,162900,152339050,4055,4055,4055,4055,0
|
|
20230824,162800,152339050,4055,4055,4055,4055,0
|
|
20230824,162700,152339050,4055,4055,4055,4055,0
|
|
20230824,162600,152339050,4055,4055,4055,4055,0
|
|
20230824,162500,152339050,4055,4055,4055,4055,0
|
|
20230824,162400,152339050,4055,4055,4055,4055,0
|
|
20230824,162300,152339050,4055,4055,4055,4055,0
|
|
20230824,162200,152339050,4055,4055,4055,4055,0
|
|
20230824,162100,152339050,4055,4055,4055,4055,0
|
|
20230824,162000,152339050,4055,4055,4055,4055,0
|
|
20230824,161900,152339050,4055,4055,4055,4055,0
|
|
20230824,161800,152339050,4055,4055,4055,4055,0
|
|
20230824,161700,152339050,4055,4055,4055,4055,0
|
|
20230824,161600,152339050,4055,4055,4055,4055,0
|
|
20230824,161500,152339050,4055,4055,4055,4055,510
|
|
20230824,161400,152339050,4055,4055,4055,4055,0
|
|
20230824,161300,152339050,4055,4055,4055,4055,0
|
|
20230824,161200,152339050,4055,4055,4055,4055,0
|
|
20230824,161100,152339050,4055,4055,4055,4055,0
|
|
20230824,161000,152339050,4055,4055,4055,4055,0
|
|
20230824,160900,152339050,4055,4055,4055,4055,0
|
|
20230824,160800,152339050,4055,4055,4055,4055,0
|
|
20230824,160700,152339050,4055,4055,4055,4055,0
|
|
20230824,160600,152339050,4055,4055,4055,4055,0
|
|
20230824,160500,152339050,4055,4055,4055,4055,0
|
|
20230824,160400,152339050,4055,4055,4055,4055,0
|
|
20230824,160300,152339050,4055,4055,4055,4055,0
|
|
20230824,160200,152339050,4055,4055,4055,4055,0
|
|
20230824,160100,152339050,4055,4055,4055,4055,0
|
|
20230824,160000,152339050,4055,4055,4055,4055,0
|
|
20230824,155900,152339050,4055,4055,4055,4055,0
|
|
20230824,155800,152339050,4055,4055,4055,4055,0
|
|
20230824,155700,152339050,4055,4055,4055,4055,0
|
|
20230824,155600,152339050,4055,4055,4055,4055,0
|
|
20230824,155500,152339050,4055,4055,4055,4055,0
|
|
20230824,155400,152339050,4055,4055,4055,4055,0
|
|
20230824,155300,152339050,4055,4055,4055,4055,0
|
|
20230824,155200,152339050,4055,4055,4055,4055,0
|
|
20230824,155100,152339050,4055,4055,4055,4055,0
|
|
20230824,155000,152339050,4055,4055,4055,4055,0
|
|
20230824,154900,152339050,4055,4055,4055,4055,0
|
|
20230824,154800,152339050,4055,4055,4055,4055,0
|
|
20230824,154700,152339050,4055,4055,4055,4055,0
|
|
20230824,154600,152339050,4055,4055,4055,4055,0
|
|
20230824,154500,152339050,4055,4055,4055,4055,510
|
|
20230824,154400,152339050,4055,4055,4055,4055,0
|
|
20230824,154300,152339050,4055,4055,4055,4055,0
|
|
20230824,154200,152339050,4055,4055,4055,4055,0
|
|
20230824,154100,152339050,4055,4055,4055,4055,0
|
|
20230824,154000,152339050,4055,4055,4055,4055,0
|
|
20230824,153900,152339050,4055,4055,4055,4055,0
|
|
20230824,153800,152339050,4055,4055,4055,4055,0
|
|
20230824,153700,152339050,4055,4055,4055,4055,0
|
|
20230824,153600,152339050,4055,4055,4055,4055,0
|
|
20230824,153500,152339050,4055,4055,4055,4055,0
|
|
20230824,153400,152339050,4055,4055,4055,4055,0
|
|
20230824,153300,152339050,4055,4055,4055,4055,0
|
|
20230824,153200,152339050,4055,4055,4055,4055,0
|
|
20230824,153100,152339050,4055,4055,4055,4055,0
|
|
20230824,153000,152339050,4055,4055,4055,4055,510
|
|
20230824,152900,150271000,4055,4055,4055,4055,0
|
|
20230824,152800,150271000,4055,4055,4055,4055,0
|
|
20230824,152700,150271000,4055,4055,4055,4055,0
|
|
20230824,152600,150271000,4055,4055,4055,4055,0
|
|
20230824,152500,150271000,4055,4055,4055,4055,0
|
|
20230824,152400,150271000,4055,4055,4055,4055,0
|
|
20230824,152300,150271000,4055,4055,4055,4055,0
|
|
20230824,152200,150271000,4055,4055,4055,4055,0
|
|
20230824,152100,150271000,4055,4055,4055,4055,0
|
|
20230824,152000,150271000,4055,4055,4055,4055,0
|
|
20230824,151900,150271000,4055,4055,4055,4055,0
|
|
20230824,151800,150271000,4055,4050,4055,4050,58
|
|
20230824,151700,150035940,4050,4010,4050,4010,15
|
|
20230824,151600,149975415,4050,4015,4050,4015,90
|
|
20230824,151500,149611490,4020,4020,4020,4020,35
|
|
20230824,151400,149470790,4020,4020,4020,4020,0
|
|
20230824,151300,149470790,4020,4020,4020,4020,75
|
|
20230824,151200,149169290,4050,4050,4050,4050,0
|
|
20230824,151100,149169290,4050,4050,4050,4050,0
|
|
20230824,151000,149169290,4050,4050,4050,4050,38
|
|
20230824,150900,149015390,4050,4050,4050,4050,0
|
|
20230824,150800,149015390,4050,4050,4050,4050,0
|
|
20230824,150700,149015390,4050,4050,4050,4050,23
|
|
20230824,150600,148922240,4050,4050,4050,4050,0
|
|
20230824,150500,148922240,4050,4050,4050,4050,0
|
|
20230824,150400,148922240,4050,4050,4050,4050,0
|
|
20230824,150300,148922240,4050,4050,4050,4050,0
|
|
20230824,150200,148922240,4050,4050,4050,4050,0
|
|
20230824,150100,148922240,4050,4050,4050,4050,5
|
|
20230824,150000,148901990,4050,4050,4050,4050,1
|
|
20230824,145900,148897940,4050,4050,4050,4050,65
|
|
20230824,145800,148634690,4055,4055,4055,4055,0
|
|
20230824,145700,148634690,4055,4055,4055,4055,0
|
|
20230824,145600,148634690,4055,4055,4055,4055,0
|
|
20230824,145500,148634690,4055,4055,4055,4055,0
|
|
20230824,145400,148634690,4055,4035,4055,4035,75
|
|
20230824,145300,148331770,4035,4035,4035,4035,0
|
|
20230824,145200,148331770,4035,4035,4035,4035,0
|
|
20230824,145100,148331770,4035,4035,4035,4035,0
|
|
20230824,145000,148331770,4035,4035,4035,4035,0
|
|
20230824,144900,148331770,4035,4035,4035,4035,12
|
|
20230824,144800,148283350,4010,4010,4010,4010,0
|
|
20230824,144700,148283350,4010,4030,4030,4010,159
|
|
20230824,144600,147644300,4030,4030,4030,4030,852
|
|
20230824,144500,144210740,4005,4005,4005,4005,0
|
|
20230824,144400,144210740,4005,4005,4005,4005,0
|
|
20230824,144300,144210740,4005,4005,4005,4005,0
|
|
20230824,144200,144210740,4005,4005,4005,4005,0
|
|
20230824,144100,144210740,4005,4005,4005,4005,0
|
|
20230824,144000,144210740,4005,4005,4005,4005,0
|
|
20230824,143900,144210740,4005,4005,4005,4005,31
|
|
20230824,143800,144086585,3990,3990,3990,3990,0
|
|
20230824,143700,144086585,3990,3990,3990,3990,0
|
|
20230824,143600,144086585,3990,3990,3990,3990,0
|
|
20230824,143500,144086585,3990,4025,4025,3990,753
|
|
20230824,143400,141066920,4025,4025,4025,4025,4
|
|
20230824,143300,141050820,4025,4025,4025,4025,0
|
|
20230824,143200,141050820,4025,4025,4025,4025,296
|
|
20230824,143100,139859420,4025,4025,4025,4025,0
|
|
20230824,143000,139859420,4025,4025,4025,4025,0
|
|
20230824,142900,139859420,4025,4025,4025,4025,0
|
|
20230824,142800,139859420,4025,4025,4025,4025,20
|
|
20230824,142700,139778920,4010,4010,4010,4010,12
|
|
20230824,142600,139730800,4010,4010,4010,4010,0
|
|
20230824,142500,139730800,4010,4010,4010,4010,277
|
|
20230824,142400,138620030,3995,4020,4020,3995,3000
|
|
20230824,142300,126614700,4030,4030,4030,4030,0
|
|
20230824,142200,126614700,4030,4030,4030,4030,0
|
|
20230824,142100,126614700,4030,4030,4030,4030,0
|
|
20230824,142000,126614700,4030,4030,4030,4030,0
|
|
20230824,141900,126614700,4030,4030,4030,4030,5
|
|
20230824,141800,126594550,4030,4030,4030,4030,0
|
|
20230824,141700,126594550,4030,4030,4030,4030,0
|
|
20230824,141600,126594550,4030,4030,4030,4030,0
|
|
20230824,141500,126594550,4030,4030,4030,4030,0
|
|
20230824,141400,126594550,4030,4030,4030,4030,0
|
|
20230824,141300,126594550,4030,4030,4030,4030,0
|
|
20230824,141200,126594550,4030,4030,4030,4030,0
|
|
20230824,141100,126594550,4030,4030,4030,4030,5
|
|
20230824,141000,126574400,4030,4030,4030,4030,0
|
|
20230824,140900,126574400,4030,4030,4030,4030,0
|
|
20230824,140800,126574400,4030,4030,4030,4030,0
|
|
20230824,140700,126574400,4030,4030,4030,4030,0
|
|
20230824,140600,126574400,4030,4035,4035,4030,27
|
|
20230824,140500,126465530,4015,4015,4015,4015,0
|
|
20230824,140400,126465530,4015,4015,4015,4015,0
|
|
20230824,140300,126465530,4015,4015,4015,4015,0
|
|
20230824,140200,126465530,4015,4015,4015,4015,0
|
|
20230824,140100,126465530,4015,4015,4015,4015,0
|
|
20230824,140000,126465530,4015,4015,4015,4015,247
|
|
20230824,135900,125473825,4015,4015,4015,4015,0
|
|
20230824,135800,125473825,4015,4015,4015,4015,20
|
|
20230824,135700,125393525,4015,4030,4030,4015,243
|
|
20230824,135600,124416020,4030,4035,4035,4030,217
|
|
20230824,135500,123541485,4040,4040,4040,4040,10
|
|
20230824,135400,123501085,4040,4040,4040,4040,15
|
|
20230824,135300,123440485,4040,4040,4040,4040,0
|
|
20230824,135200,123440485,4040,4040,4040,4040,0
|
|
20230824,135100,123440485,4040,4040,4040,4040,0
|
|
20230824,135000,123440485,4040,4040,4040,4040,0
|
|
20230824,134900,123440485,4040,4040,4040,4040,0
|
|
20230824,134800,123440485,4040,4040,4040,4040,0
|
|
20230824,134700,123440485,4040,4040,4040,4040,0
|
|
20230824,134600,123440485,4040,4045,4045,4040,15
|
|
20230824,134500,123379860,4040,4040,4040,4040,0
|
|
20230824,134400,123379860,4040,4040,4040,4040,0
|
|
20230824,134300,123379860,4040,4040,4040,4040,0
|
|
20230824,134200,123379860,4040,4040,4040,4040,0
|
|
20230824,134100,123379860,4040,4040,4040,4040,0
|
|
20230824,134000,123379860,4040,4040,4040,4040,0
|
|
20230824,133900,123379860,4040,4040,4040,4040,100
|
|
20230824,133800,122975860,4040,4040,4040,4040,0
|
|
20230824,133700,122975860,4040,4040,4040,4040,0
|
|
20230824,133600,122975860,4040,4040,4040,4040,0
|
|
20230824,133500,122975860,4040,4040,4040,4040,0
|
|
20230824,133400,122975860,4040,4040,4040,4040,0
|
|
20230824,133300,122975860,4040,4040,4040,4040,0
|
|
20230824,133200,122975860,4040,4040,4040,4040,0
|
|
20230824,133100,122975860,4040,4040,4040,4040,5
|
|
20230824,133000,122955660,4040,4040,4040,4040,0
|
|
20230824,132900,122955660,4040,4040,4040,4040,20
|
|
20230824,132800,122874860,4030,4030,4030,4030,0
|
|
20230824,132700,122874860,4030,4030,4030,4030,0
|
|
20230824,132600,122874860,4030,4030,4030,4030,0
|
|
20230824,132500,122874860,4030,4030,4030,4030,889
|
|
20230824,132400,119292190,4030,4030,4030,4030,50
|
|
20230824,132300,119090690,4030,4030,4030,4030,0
|
|
20230824,132200,119090690,4030,4030,4030,4030,0
|
|
20230824,132100,119090690,4030,4030,4030,4030,5
|
|
20230824,132000,119070540,4030,4030,4030,4030,0
|
|
20230824,131900,119070540,4030,4030,4030,4030,0
|
|
20230824,131800,119070540,4030,4030,4030,4030,0
|
|
20230824,131700,119070540,4030,4030,4030,4030,0
|
|
20230824,131600,119070540,4030,4030,4030,4030,5
|
|
20230824,131500,119050390,4030,4030,4030,4030,0
|
|
20230824,131400,119050390,4030,4030,4030,4030,0
|
|
20230824,131300,119050390,4030,4030,4030,4030,0
|
|
20230824,131200,119050390,4030,4030,4030,4030,0
|
|
20230824,131100,119050390,4030,4030,4030,4030,5
|
|
20230824,131000,119030240,4030,4030,4030,4030,0
|
|
20230824,130900,119030240,4030,4030,4030,4030,5
|
|
20230824,130800,119010090,4030,4030,4030,4030,0
|
|
20230824,130700,119010090,4030,4030,4030,4030,0
|
|
20230824,130600,119010090,4030,4030,4030,4030,0
|
|
20230824,130500,119010090,4030,4030,4030,4030,0
|
|
20230824,130400,119010090,4030,4030,4030,4030,0
|
|
20230824,130300,119010090,4030,4030,4030,4030,0
|
|
20230824,130200,119010090,4030,4030,4030,4030,15
|
|
20230824,130100,118949640,4030,4030,4030,4030,0
|
|
20230824,130000,118949640,4030,4030,4030,4030,0
|
|
20230824,125900,118949640,4030,4030,4030,4030,0
|
|
20230824,125800,118949640,4030,4030,4030,4030,0
|
|
20230824,125700,118949640,4030,4030,4030,4030,0
|
|
20230824,125600,118949640,4030,4030,4030,4030,100
|
|
20230824,125500,118546640,4030,4030,4030,4030,0
|
|
20230824,125400,118546640,4030,4030,4030,4030,0
|
|
20230824,125300,118546640,4030,4030,4030,4030,0
|
|
20230824,125200,118546640,4030,4030,4030,4030,0
|
|
20230824,125100,118546640,4030,4030,4030,4030,0
|
|
20230824,125000,118546640,4030,4030,4030,4030,0
|
|
20230824,124900,118546640,4030,4030,4030,4030,0
|
|
20230824,124800,118546640,4030,4030,4030,4030,0
|
|
20230824,124700,118546640,4030,4030,4030,4030,5
|
|
20230824,124600,118526490,4030,4030,4030,4030,0
|
|
20230824,124500,118526490,4030,4030,4030,4030,0
|
|
20230824,124400,118526490,4030,4030,4030,4030,0
|
|
20230824,124300,118526490,4030,4030,4030,4030,0
|
|
20230824,124200,118526490,4030,4030,4030,4030,0
|
|
20230824,124100,118526490,4030,4030,4030,4030,0
|
|
20230824,124000,118526490,4030,4030,4030,4030,0
|
|
20230824,123900,118526490,4030,4030,4030,4030,0
|
|
20230824,123800,118526490,4030,4030,4030,4030,0
|
|
20230824,123700,118526490,4030,4030,4030,4030,0
|
|
20230824,123600,118526490,4030,4030,4030,4030,0
|
|
20230824,123500,118526490,4030,4030,4030,4030,0
|
|
20230824,123400,118526490,4030,4030,4030,4030,0
|
|
20230824,123300,118526490,4030,4030,4030,4030,0
|
|
20230824,123200,118526490,4030,4030,4030,4030,0
|
|
20230824,123100,118526490,4030,4030,4030,4030,8
|
|
20230824,123000,118494250,4030,4030,4030,4030,0
|
|
20230824,122900,118494250,4030,4030,4030,4030,0
|
|
20230824,122800,118494250,4030,4025,4030,4025,97
|
|
20230824,122700,118103805,4000,4000,4000,4000,0
|
|
20230824,122600,118103805,4000,4000,4000,4000,0
|
|
20230824,122500,118103805,4000,4000,4000,4000,0
|
|
20230824,122400,118103805,4000,4000,4000,4000,0
|
|
20230824,122300,118103805,4000,4000,4000,4000,0
|
|
20230824,122200,118103805,4000,4000,4000,4000,0
|
|
20230824,122100,118103805,4000,4005,4005,4000,100
|
|
20230824,122000,117703690,4000,4000,4000,4000,0
|
|
20230824,121900,117703690,4000,4010,4010,4000,1126
|
|
20230824,121800,113195300,4005,4005,4005,4005,0
|
|
20230824,121700,113195300,4005,4005,4005,4005,0
|
|
20230824,121600,113195300,4005,4005,4005,4005,0
|
|
20230824,121500,113195300,4005,4005,4005,4005,0
|
|
20230824,121400,113195300,4005,4005,4005,4005,0
|
|
20230824,121300,113195300,4005,4005,4005,4005,0
|
|
20230824,121200,113195300,4005,4035,4035,4005,500
|
|
20230824,121100,111191950,4040,4040,4040,4040,5
|
|
20230824,121000,111171750,4035,4035,4035,4035,5
|
|
20230824,120900,111151575,4040,4040,4040,4040,5
|
|
20230824,120800,111131375,4040,4040,4040,4040,0
|
|
20230824,120700,111131375,4040,4040,4040,4040,0
|
|
20230824,120600,111131375,4040,4040,4040,4040,0
|
|
20230824,120500,111131375,4040,4040,4040,4040,0
|
|
20230824,120400,111131375,4040,4040,4040,4040,0
|
|
20230824,120300,111131375,4040,4040,4040,4040,0
|
|
20230824,120200,111131375,4040,4040,4040,4040,0
|
|
20230824,120100,111131375,4040,4040,4040,4040,0
|
|
20230824,120000,111131375,4040,4040,4040,4040,0
|
|
20230824,115900,111131375,4040,4040,4040,4040,0
|
|
20230824,115800,111131375,4040,4040,4040,4040,0
|
|
20230824,115700,111131375,4040,4040,4040,4040,0
|
|
20230824,115600,111131375,4040,4030,4040,4030,352
|
|
20230824,115500,109711215,4020,4020,4020,4020,302
|
|
20230824,115400,108497175,4005,4005,4005,4005,0
|
|
20230824,115300,108497175,4005,4005,4005,4005,0
|
|
20230824,115200,108497175,4005,4010,4030,4005,103
|
|
20230824,115100,108084340,4010,4010,4010,4010,54
|
|
20230824,115000,107867800,4010,4025,4030,4010,134
|
|
20230824,114900,107329895,4010,4010,4010,4010,947
|
|
20230824,114800,103532425,4000,4005,4005,4000,288
|
|
20230824,114700,102380285,4005,4010,4010,4005,174
|
|
20230824,114600,101683370,4010,4030,4035,4010,3782
|
|
20230824,114500,86499525,4030,4030,4030,4030,0
|
|
20230824,114400,86499525,4030,4030,4030,4030,0
|
|
20230824,114300,86499525,4030,4030,4030,4030,0
|
|
20230824,114200,86499525,4030,4030,4030,4030,0
|
|
20230824,114100,86499525,4030,4065,4065,4030,710
|
|
20230824,114000,83635285,4065,4065,4065,4065,0
|
|
20230824,113900,83635285,4065,4065,4065,4065,8
|
|
20230824,113800,83602765,4070,4070,4070,4070,0
|
|
20230824,113700,83602765,4070,4070,4070,4070,0
|
|
20230824,113600,83602765,4070,4070,4070,4070,5
|
|
20230824,113500,83582415,4070,4070,4070,4070,6
|
|
20230824,113400,83557995,4070,4070,4070,4070,0
|
|
20230824,113300,83557995,4070,4070,4070,4070,0
|
|
20230824,113200,83557995,4070,4070,4070,4070,0
|
|
20230824,113100,83557995,4070,4070,4070,4070,5
|
|
20230824,113000,83537645,4070,4070,4070,4070,0
|
|
20230824,112900,83537645,4070,4070,4070,4070,0
|
|
20230824,112800,83537645,4070,4070,4070,4070,0
|
|
20230824,112700,83537645,4070,4070,4070,4070,0
|
|
20230824,112600,83537645,4070,4070,4070,4070,5
|
|
20230824,112500,83517295,4070,4070,4070,4070,0
|
|
20230824,112400,83517295,4070,4070,4070,4070,15
|
|
20230824,112300,83456245,4070,4070,4070,4070,0
|
|
20230824,112200,83456245,4070,4070,4070,4070,0
|
|
20230824,112100,83456245,4070,4070,4070,4070,0
|
|
20230824,112000,83456245,4070,4070,4070,4070,0
|
|
20230824,111900,83456245,4070,4070,4070,4070,0
|
|
20230824,111800,83456245,4070,4070,4070,4070,5
|
|
20230824,111700,83435895,4065,4065,4065,4065,1
|
|
20230824,111600,83431830,4060,4060,4060,4060,0
|
|
20230824,111500,83431830,4060,4060,4060,4060,0
|
|
20230824,111400,83431830,4060,4060,4060,4060,3
|
|
20230824,111300,83419650,4065,4065,4065,4065,30
|
|
20230824,111200,83297700,4070,4070,4070,4070,0
|
|
20230824,111100,83297700,4070,4070,4070,4070,66
|
|
20230824,111000,83029080,4095,4095,4095,4095,0
|
|
20230824,110900,83029080,4095,4095,4095,4095,2
|
|
20230824,110800,83020890,4095,4095,4095,4095,0
|
|
20230824,110700,83020890,4095,4095,4095,4095,0
|
|
20230824,110600,83020890,4095,4095,4095,4095,0
|
|
20230824,110500,83020890,4095,4095,4095,4095,0
|
|
20230824,110400,83020890,4095,4095,4095,4095,8
|
|
20230824,110300,82988130,4095,4095,4095,4095,0
|
|
20230824,110200,82988130,4095,4095,4095,4095,0
|
|
20230824,110100,82988130,4095,4095,4095,4095,0
|
|
20230824,110000,82988130,4095,4095,4095,4095,0
|
|
20230824,105900,82988130,4095,4095,4095,4095,74
|
|
20230824,105800,82685100,4065,4065,4065,4065,82
|
|
20230824,105700,82351770,4065,4065,4065,4065,0
|
|
20230824,105600,82351770,4065,4065,4065,4065,0
|
|
20230824,105500,82351770,4065,4065,4065,4065,0
|
|
20230824,105400,82351770,4065,4065,4065,4065,0
|
|
20230824,105300,82351770,4065,4055,4065,4055,11080
|
|
20230824,105200,37391540,4050,4050,4050,4050,75
|
|
20230824,105100,37087790,4055,4055,4055,4055,0
|
|
20230824,105000,37087790,4055,4055,4055,4055,0
|
|
20230824,104900,37087790,4055,4055,4055,4055,0
|
|
20230824,104800,37087790,4055,4055,4055,4055,0
|
|
20230824,104700,37087790,4055,4055,4055,4055,0
|
|
20230824,104600,37087790,4055,4055,4055,4055,0
|
|
20230824,104500,37087790,4055,4055,4055,4055,0
|
|
20230824,104400,37087790,4055,4055,4055,4055,5
|
|
20230824,104300,37067515,4060,4060,4060,4060,0
|
|
20230824,104200,37067515,4060,4060,4060,4060,0
|
|
20230824,104100,37067515,4060,4060,4060,4060,5
|
|
20230824,104000,37047215,4055,4055,4055,4055,0
|
|
20230824,103900,37047215,4055,4055,4055,4055,3
|
|
20230824,103800,37035050,4060,4060,4060,4060,0
|
|
20230824,103700,37035050,4060,4060,4060,4060,0
|
|
20230824,103600,37035050,4060,4060,4060,4060,0
|
|
20230824,103500,37035050,4060,4060,4060,4060,0
|
|
20230824,103400,37035050,4060,4060,4060,4060,0
|
|
20230824,103300,37035050,4060,4060,4060,4060,1
|
|
20230824,103200,37030990,4020,4020,4020,4020,0
|
|
20230824,103100,37030990,4020,4020,4020,4020,0
|
|
20230824,103000,37030990,4020,4055,4055,4020,400
|
|
20230824,102900,35413305,4060,4060,4060,4060,5
|
|
20230824,102800,35393005,4055,4055,4055,4055,4
|
|
20230824,102700,35376785,4055,4055,4055,4055,4
|
|
20230824,102600,35360565,4055,4055,4055,4055,104
|
|
20230824,102500,34938845,4055,4055,4055,4055,6
|
|
20230824,102400,34914515,4060,4055,4060,4055,7
|
|
20230824,102300,34886105,4055,4055,4055,4055,62
|
|
20230824,102200,34634695,4065,4065,4065,4065,0
|
|
20230824,102100,34634695,4065,4065,4065,4065,0
|
|
20230824,102000,34634695,4065,4065,4065,4065,0
|
|
20230824,101900,34634695,4065,4065,4065,4065,0
|
|
20230824,101800,34634695,4065,4065,4065,4065,0
|
|
20230824,101700,34634695,4065,4065,4065,4065,0
|
|
20230824,101600,34634695,4065,4065,4065,4065,0
|
|
20230824,101500,34634695,4065,4085,4085,4065,337
|
|
20230824,101400,33262940,4080,4085,4090,4080,213
|
|
20230824,101300,32391855,4090,4095,4095,4090,216
|
|
20230824,101200,31507665,4095,4095,4095,4095,100
|
|
20230824,101100,31098165,4090,4085,4090,4085,1077
|
|
20230824,101000,26693295,4085,4075,4085,4075,172
|
|
20230824,100900,25990745,4080,4085,4085,4080,145
|
|
20230824,100800,25399020,4090,4090,4090,4025,309
|
|
20230824,100700,24135880,4070,4050,4070,4050,375
|
|
20230824,100600,22615090,4015,4030,4030,4015,300
|
|
20230824,100500,21409540,4040,4040,4040,4040,0
|
|
20230824,100400,21409540,4040,4040,4040,4040,0
|
|
20230824,100300,21409540,4040,4040,4040,4040,0
|
|
20230824,100200,21409540,4040,4040,4040,4040,0
|
|
20230824,100100,21409540,4040,4040,4040,4040,285
|
|
20230824,100000,20258140,4040,4045,4045,4040,65
|
|
20230824,095900,19995485,4045,4045,4045,4045,0
|
|
20230824,095800,19995485,4045,4045,4045,4045,0
|
|
20230824,095700,19995485,4045,4045,4045,4040,242
|
|
20230824,095600,19016635,4045,4045,4045,4045,5
|
|
20230824,095500,18996410,4040,4040,4040,4040,0
|
|
20230824,095400,18996410,4040,4040,4040,4040,0
|
|
20230824,095300,18996410,4040,4040,4040,4040,0
|
|
20230824,095200,18996410,4040,4040,4040,4040,0
|
|
20230824,095100,18996410,4040,4025,4040,4025,56
|
|
20230824,095000,18770920,4025,4025,4025,4025,0
|
|
20230824,094900,18770920,4025,4025,4025,4025,100
|
|
20230824,094800,18368420,4025,4025,4025,4025,10
|
|
20230824,094700,18328170,4025,4025,4025,4025,0
|
|
20230824,094600,18328170,4025,4025,4025,4025,0
|
|
20230824,094500,18328170,4025,4025,4025,4025,0
|
|
20230824,094400,18328170,4025,4025,4025,4025,0
|
|
20230824,094300,18328170,4025,4025,4025,4025,0
|
|
20230824,094200,18328170,4025,4025,4025,4025,1076
|
|
20230824,094100,13997270,4025,4025,4025,4025,260
|
|
20230824,094000,12950770,4025,4025,4025,4025,40
|
|
20230824,093900,12789770,4025,4025,4025,4025,1000
|
|
20230824,093800,8764770,4025,4025,4025,4025,30
|
|
20230824,093700,8644020,4025,4025,4025,4025,0
|
|
20230824,093600,8644020,4025,4025,4025,4025,5
|
|
20230824,093500,8623895,4025,4025,4025,4025,0
|
|
20230824,093400,8623895,4025,4025,4025,4025,2
|
|
20230824,093300,8615845,4025,4025,4025,4025,0
|
|
20230824,093200,8615845,4025,4025,4025,4025,0
|
|
20230824,093100,8615845,4025,4025,4025,4025,5
|
|
20230824,093000,8595720,4025,4025,4025,4025,0
|
|
20230824,092900,8595720,4025,4025,4025,4025,0
|
|
20230824,092800,8595720,4025,4025,4025,4025,5
|
|
20230824,092700,8575595,4025,4025,4025,4025,14
|
|
20230824,092600,8519245,4025,4025,4025,4025,10
|
|
20230824,092500,8478995,4020,4025,4025,4020,146
|
|
20230824,092400,7892050,4025,4025,4025,4025,5
|
|
20230824,092300,7871925,4025,4025,4025,4025,10
|
|
20230824,092200,7831675,4025,4025,4025,4025,264
|
|
20230824,092100,6769075,4025,4025,4025,4025,20
|
|
20230824,092000,6688575,4025,4025,4025,4025,0
|
|
20230824,091900,6688575,4025,4025,4025,4025,0
|
|
20230824,091800,6688575,4025,4025,4025,4025,1
|
|
20230824,091700,6684550,4025,4025,4025,4025,0
|
|
20230824,091600,6684550,4025,4025,4025,4025,0
|
|
20230824,091500,6684550,4025,4025,4025,4025,0
|
|
20230824,091400,6684550,4025,4025,4025,4025,0
|
|
20230824,091300,6684550,4025,4025,4025,4025,10
|
|
20230824,091200,6644300,4015,4015,4015,4015,96
|
|
20230824,091100,6258860,4015,4025,4025,4015,509
|
|
20230824,091000,4214905,4015,4015,4015,4015,0
|
|
20230824,090900,4214905,4015,4015,4015,4015,0
|
|
20230824,090800,4214905,4015,4015,4015,4015,0
|
|
20230824,090700,4214905,4015,4015,4015,4015,0
|
|
20230824,090600,4214905,4015,4015,4015,4015,0
|
|
20230824,090500,4214905,4015,4015,4015,4015,3
|
|
20230824,090400,4202860,4005,4005,4005,4005,0
|
|
20230824,090300,4202860,4005,4005,4005,4005,0
|
|
20230824,090200,4202860,4005,4025,4025,4005,267
|
|
20230824,090100,3130840,4025,4025,4025,4020,248
|
|
20230824,090000,2133770,4020,4010,4020,4010,532
|