615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191200,137960895,4975,4975,4975,4975,1277
|
|
20230824,191100,137960895,4975,4975,4975,4975,0
|
|
20230824,191000,137960895,4975,4975,4975,4975,0
|
|
20230824,190900,137960895,4975,4975,4975,4975,0
|
|
20230824,190800,137960895,4975,4975,4975,4975,0
|
|
20230824,190700,137960895,4975,4975,4975,4975,0
|
|
20230824,190600,137960895,4975,4975,4975,4975,0
|
|
20230824,190500,137960895,4975,4975,4975,4975,0
|
|
20230824,190400,137960895,4975,4975,4975,4975,0
|
|
20230824,190300,137960895,4975,4975,4975,4975,0
|
|
20230824,190200,137960895,4975,4975,4975,4975,0
|
|
20230824,190100,137960895,4975,4975,4975,4975,0
|
|
20230824,190000,137960895,4975,4975,4975,4975,0
|
|
20230824,185900,137960895,4975,4975,4975,4975,0
|
|
20230824,185800,137960895,4975,4975,4975,4975,0
|
|
20230824,185700,137960895,4975,4975,4975,4975,0
|
|
20230824,185600,137960895,4975,4975,4975,4975,0
|
|
20230824,185500,137960895,4975,4975,4975,4975,0
|
|
20230824,185400,137960895,4975,4975,4975,4975,0
|
|
20230824,185300,137960895,4975,4975,4975,4975,0
|
|
20230824,185200,137960895,4975,4975,4975,4975,0
|
|
20230824,185100,137960895,4975,4975,4975,4975,0
|
|
20230824,185000,137960895,4975,4975,4975,4975,0
|
|
20230824,184900,137960895,4975,4975,4975,4975,0
|
|
20230824,184800,137960895,4975,4975,4975,4975,0
|
|
20230824,184700,137960895,4975,4975,4975,4975,0
|
|
20230824,184600,137960895,4975,4975,4975,4975,0
|
|
20230824,184500,137960895,4975,4975,4975,4975,0
|
|
20230824,184400,137960895,4975,4975,4975,4975,0
|
|
20230824,184300,137960895,4975,4975,4975,4975,0
|
|
20230824,184200,137960895,4975,4975,4975,4975,1277
|
|
20230824,184100,137960895,4975,4975,4975,4975,0
|
|
20230824,184000,137960895,4975,4975,4975,4975,0
|
|
20230824,183900,137960895,4975,4975,4975,4975,0
|
|
20230824,183800,137960895,4975,4975,4975,4975,0
|
|
20230824,183700,137960895,4975,4975,4975,4975,0
|
|
20230824,183600,137960895,4975,4975,4975,4975,0
|
|
20230824,183500,137960895,4975,4975,4975,4975,0
|
|
20230824,183400,137960895,4975,4975,4975,4975,0
|
|
20230824,183300,137960895,4975,4975,4975,4975,0
|
|
20230824,183200,137960895,4975,4975,4975,4975,0
|
|
20230824,183100,137960895,4975,4975,4975,4975,0
|
|
20230824,183000,137960895,4975,4975,4975,4975,0
|
|
20230824,182900,137960895,4975,4975,4975,4975,0
|
|
20230824,182800,137960895,4975,4975,4975,4975,0
|
|
20230824,182700,137960895,4975,4975,4975,4975,0
|
|
20230824,182600,137960895,4975,4975,4975,4975,0
|
|
20230824,182500,137960895,4975,4975,4975,4975,0
|
|
20230824,182400,137960895,4975,4975,4975,4975,0
|
|
20230824,182300,137960895,4975,4975,4975,4975,0
|
|
20230824,182200,137960895,4975,4975,4975,4975,0
|
|
20230824,182100,137960895,4975,4975,4975,4975,0
|
|
20230824,182000,137960895,4975,4975,4975,4975,0
|
|
20230824,181900,137960895,4975,4975,4975,4975,0
|
|
20230824,181800,137960895,4975,4975,4975,4975,0
|
|
20230824,181700,137960895,4975,4975,4975,4975,0
|
|
20230824,181600,137960895,4975,4975,4975,4975,0
|
|
20230824,181500,137960895,4975,4975,4975,4975,0
|
|
20230824,181400,137960895,4975,4975,4975,4975,0
|
|
20230824,181300,137960895,4975,4975,4975,4975,0
|
|
20230824,181200,137960895,4975,4975,4975,4975,1277
|
|
20230824,181100,137960895,4975,4975,4975,4975,0
|
|
20230824,181000,137960895,4975,4975,4975,4975,0
|
|
20230824,180900,137960895,4975,4975,4975,4975,0
|
|
20230824,180800,137960895,4975,4975,4975,4975,0
|
|
20230824,180700,137960895,4975,4975,4975,4975,0
|
|
20230824,180600,137960895,4975,4975,4975,4975,0
|
|
20230824,180500,137960895,4975,4975,4975,4975,0
|
|
20230824,180400,137960895,4975,4975,4975,4975,0
|
|
20230824,180300,137960895,4975,4975,4975,4975,0
|
|
20230824,180200,137960895,4975,4975,4975,4975,0
|
|
20230824,180100,137960895,4975,4975,4975,4975,0
|
|
20230824,180000,137960895,4975,4975,4975,4975,0
|
|
20230824,175900,137960895,4975,4975,4975,4975,0
|
|
20230824,175800,137960895,4975,4975,4975,4975,0
|
|
20230824,175700,137960895,4975,4975,4975,4975,0
|
|
20230824,175600,137960895,4975,4975,4975,4975,0
|
|
20230824,175500,137960895,4975,4975,4975,4975,0
|
|
20230824,175400,137960895,4975,4975,4975,4975,0
|
|
20230824,175300,137960895,4975,4975,4975,4975,0
|
|
20230824,175200,137960895,4975,4975,4975,4975,0
|
|
20230824,175100,137960895,4975,4975,4975,4975,0
|
|
20230824,175000,137960895,4975,4975,4975,4975,0
|
|
20230824,174900,137960895,4975,4975,4975,4975,0
|
|
20230824,174800,137960895,4975,4975,4975,4975,0
|
|
20230824,174700,137960895,4975,4975,4975,4975,0
|
|
20230824,174600,137960895,4975,4975,4975,4975,0
|
|
20230824,174500,137960895,4975,4975,4975,4975,0
|
|
20230824,174400,137960895,4975,4975,4975,4975,0
|
|
20230824,174300,137960895,4975,4975,4975,4975,0
|
|
20230824,174200,137960895,4975,4975,4975,4975,1277
|
|
20230824,174100,137960895,4975,4975,4975,4975,0
|
|
20230824,174000,137960895,4975,4975,4975,4975,0
|
|
20230824,173900,137960895,4975,4975,4975,4975,0
|
|
20230824,173800,137960895,4975,4975,4975,4975,0
|
|
20230824,173700,137960895,4975,4975,4975,4975,0
|
|
20230824,173600,137960895,4975,4975,4975,4975,0
|
|
20230824,173500,137960895,4975,4975,4975,4975,0
|
|
20230824,173400,137960895,4975,4975,4975,4975,0
|
|
20230824,173300,137960895,4975,4975,4975,4975,0
|
|
20230824,173200,137960895,4975,4975,4975,4975,0
|
|
20230824,173100,137960895,4975,4975,4975,4975,0
|
|
20230824,173000,137960895,4975,4975,4975,4975,0
|
|
20230824,172900,137960895,4975,4975,4975,4975,0
|
|
20230824,172800,137960895,4975,4975,4975,4975,0
|
|
20230824,172700,137960895,4975,4975,4975,4975,0
|
|
20230824,172600,137960895,4975,4975,4975,4975,0
|
|
20230824,172500,137960895,4975,4975,4975,4975,0
|
|
20230824,172400,137960895,4975,4975,4975,4975,0
|
|
20230824,172300,137960895,4975,4975,4975,4975,0
|
|
20230824,172200,137960895,4975,4975,4975,4975,0
|
|
20230824,172100,137960895,4975,4975,4975,4975,0
|
|
20230824,172000,137960895,4975,4975,4975,4975,0
|
|
20230824,171900,137960895,4975,4975,4975,4975,0
|
|
20230824,171800,137960895,4975,4975,4975,4975,0
|
|
20230824,171700,137960895,4975,4975,4975,4975,0
|
|
20230824,171600,137960895,4975,4975,4975,4975,0
|
|
20230824,171500,137960895,4975,4975,4975,4975,0
|
|
20230824,171400,137960895,4975,4975,4975,4975,0
|
|
20230824,171300,137960895,4975,4975,4975,4975,0
|
|
20230824,171200,137960895,4975,4975,4975,4975,1277
|
|
20230824,171100,137960895,4975,4975,4975,4975,0
|
|
20230824,171000,137960895,4975,4975,4975,4975,0
|
|
20230824,170900,137960895,4975,4975,4975,4975,0
|
|
20230824,170800,137960895,4975,4975,4975,4975,0
|
|
20230824,170700,137960895,4975,4975,4975,4975,0
|
|
20230824,170600,137960895,4975,4975,4975,4975,0
|
|
20230824,170500,137960895,4975,4975,4975,4975,0
|
|
20230824,170400,137960895,4975,4975,4975,4975,0
|
|
20230824,170300,137960895,4975,4975,4975,4975,0
|
|
20230824,170200,137960895,4975,4975,4975,4975,0
|
|
20230824,170100,137960895,4975,4975,4975,4975,0
|
|
20230824,170000,137960895,4975,4975,4975,4975,0
|
|
20230824,165900,137960895,4975,4975,4975,4975,0
|
|
20230824,165800,137960895,4975,4975,4975,4975,0
|
|
20230824,165700,137960895,4975,4975,4975,4975,0
|
|
20230824,165600,137960895,4975,4975,4975,4975,0
|
|
20230824,165500,137960895,4975,4975,4975,4975,0
|
|
20230824,165400,137960895,4975,4975,4975,4975,0
|
|
20230824,165300,137960895,4975,4975,4975,4975,0
|
|
20230824,165200,137960895,4975,4975,4975,4975,0
|
|
20230824,165100,137960895,4975,4975,4975,4975,0
|
|
20230824,165000,137960895,4975,4975,4975,4975,0
|
|
20230824,164900,137960895,4975,4975,4975,4975,0
|
|
20230824,164800,137960895,4975,4975,4975,4975,0
|
|
20230824,164700,137960895,4975,4975,4975,4975,0
|
|
20230824,164600,137960895,4975,4975,4975,4975,0
|
|
20230824,164500,137960895,4975,4975,4975,4975,0
|
|
20230824,164400,137960895,4975,4975,4975,4975,0
|
|
20230824,164300,137960895,4975,4975,4975,4975,0
|
|
20230824,164200,137960895,4975,4975,4975,4975,1277
|
|
20230824,164100,137960895,4975,4975,4975,4975,0
|
|
20230824,164000,137960895,4975,4975,4975,4975,0
|
|
20230824,163900,137960895,4975,4975,4975,4975,0
|
|
20230824,163800,137960895,4975,4975,4975,4975,0
|
|
20230824,163700,137960895,4975,4975,4975,4975,0
|
|
20230824,163600,137960895,4975,4975,4975,4975,0
|
|
20230824,163500,137960895,4975,4975,4975,4975,0
|
|
20230824,163400,137960895,4975,4975,4975,4975,0
|
|
20230824,163300,137960895,4975,4975,4975,4975,0
|
|
20230824,163200,137960895,4975,4975,4975,4975,0
|
|
20230824,163100,137960895,4975,4975,4975,4975,0
|
|
20230824,163000,137960895,4975,4975,4975,4975,0
|
|
20230824,162900,137960895,4975,4975,4975,4975,0
|
|
20230824,162800,137960895,4975,4975,4975,4975,0
|
|
20230824,162700,137960895,4975,4975,4975,4975,0
|
|
20230824,162600,137960895,4975,4975,4975,4975,0
|
|
20230824,162500,137960895,4975,4975,4975,4975,0
|
|
20230824,162400,137960895,4975,4975,4975,4975,0
|
|
20230824,162300,137960895,4975,4975,4975,4975,0
|
|
20230824,162200,137960895,4975,4975,4975,4975,0
|
|
20230824,162100,137960895,4975,4975,4975,4975,0
|
|
20230824,162000,137960895,4975,4975,4975,4975,0
|
|
20230824,161900,137960895,4975,4975,4975,4975,0
|
|
20230824,161800,137960895,4975,4975,4975,4975,0
|
|
20230824,161700,137960895,4975,4975,4975,4975,0
|
|
20230824,161600,137960895,4975,4975,4975,4975,0
|
|
20230824,161500,137960895,4975,4975,4975,4975,0
|
|
20230824,161400,137960895,4975,4975,4975,4975,0
|
|
20230824,161300,137960895,4975,4975,4975,4975,0
|
|
20230824,161200,137960895,4975,4975,4975,4975,1277
|
|
20230824,161100,137960895,4975,4975,4975,4975,0
|
|
20230824,161000,137960895,4975,4975,4975,4975,0
|
|
20230824,160900,137960895,4975,4975,4975,4975,0
|
|
20230824,160800,137960895,4975,4975,4975,4975,0
|
|
20230824,160700,137960895,4975,4975,4975,4975,0
|
|
20230824,160600,137960895,4975,4975,4975,4975,0
|
|
20230824,160500,137960895,4975,4975,4975,4975,0
|
|
20230824,160400,137960895,4975,4975,4975,4975,0
|
|
20230824,160300,137960895,4975,4975,4975,4975,0
|
|
20230824,160200,137960895,4975,4975,4975,4975,0
|
|
20230824,160100,137960895,4975,4975,4975,4975,0
|
|
20230824,160000,137960895,4975,4975,4975,4975,0
|
|
20230824,155900,137960895,4975,4975,4975,4975,0
|
|
20230824,155800,137960895,4975,4975,4975,4975,0
|
|
20230824,155700,137960895,4975,4975,4975,4975,0
|
|
20230824,155600,137960895,4975,4975,4975,4975,0
|
|
20230824,155500,137960895,4975,4975,4975,4975,0
|
|
20230824,155400,137960895,4975,4975,4975,4975,0
|
|
20230824,155300,137960895,4975,4975,4975,4975,0
|
|
20230824,155200,137960895,4975,4975,4975,4975,0
|
|
20230824,155100,137960895,4975,4975,4975,4975,0
|
|
20230824,155000,137960895,4975,4975,4975,4975,0
|
|
20230824,154900,137960895,4975,4975,4975,4975,0
|
|
20230824,154800,137960895,4975,4975,4975,4975,0
|
|
20230824,154700,137960895,4975,4975,4975,4975,0
|
|
20230824,154600,137960895,4975,4975,4975,4975,0
|
|
20230824,154500,137960895,4975,4975,4975,4975,0
|
|
20230824,154400,137960895,4975,4975,4975,4975,0
|
|
20230824,154300,137960895,4975,4975,4975,4975,0
|
|
20230824,154200,137960895,4975,4975,4975,4975,1277
|
|
20230824,154100,137960895,4975,4975,4975,4975,0
|
|
20230824,154000,137960895,4975,4975,4975,4975,0
|
|
20230824,153900,137960895,4975,4975,4975,4975,0
|
|
20230824,153800,137960895,4975,4975,4975,4975,0
|
|
20230824,153700,137960895,4975,4975,4975,4975,0
|
|
20230824,153600,137960895,4975,4975,4975,4975,0
|
|
20230824,153500,137960895,4975,4975,4975,4975,0
|
|
20230824,153400,137960895,4975,4975,4975,4975,0
|
|
20230824,153300,137960895,4975,4975,4975,4975,0
|
|
20230824,153200,137960895,4975,4975,4975,4975,0
|
|
20230824,153100,137960895,4975,4975,4975,4975,0
|
|
20230824,153000,137960895,4975,4975,4975,4975,1277
|
|
20230824,152900,131607820,4970,4970,4970,4970,0
|
|
20230824,152800,131607820,4970,4970,4970,4970,0
|
|
20230824,152700,131607820,4970,4970,4970,4970,0
|
|
20230824,152600,131607820,4970,4970,4970,4970,0
|
|
20230824,152500,131607820,4970,4970,4970,4970,0
|
|
20230824,152400,131607820,4970,4970,4970,4970,0
|
|
20230824,152300,131607820,4970,4970,4970,4970,0
|
|
20230824,152200,131607820,4970,4970,4970,4970,0
|
|
20230824,152100,131607820,4970,4970,4970,4970,0
|
|
20230824,152000,131607820,4970,4970,4970,4970,0
|
|
20230824,151900,131607820,4970,4960,4970,4960,101
|
|
20230824,151800,131106800,4960,4950,4960,4950,72
|
|
20230824,151700,130750060,4950,4950,4950,4950,0
|
|
20230824,151600,130750060,4950,4950,4950,4950,0
|
|
20230824,151500,130750060,4950,4950,4950,4950,0
|
|
20230824,151400,130750060,4950,4950,4950,4950,0
|
|
20230824,151300,130750060,4950,4950,4950,4950,18
|
|
20230824,151200,130660960,4950,4950,4950,4950,0
|
|
20230824,151100,130660960,4950,4950,4950,4950,0
|
|
20230824,151000,130660960,4950,4950,4950,4950,0
|
|
20230824,150900,130660960,4950,4950,4950,4950,0
|
|
20230824,150800,130660960,4950,4950,4950,4950,0
|
|
20230824,150700,130660960,4950,4950,4950,4950,1
|
|
20230824,150600,130656010,4935,4935,4935,4935,0
|
|
20230824,150500,130656010,4935,4935,4935,4935,0
|
|
20230824,150400,130656010,4935,4935,4935,4935,0
|
|
20230824,150300,130656010,4935,4935,4935,4935,0
|
|
20230824,150200,130656010,4935,4935,4935,4935,100
|
|
20230824,150100,130162510,4925,4925,4925,4925,0
|
|
20230824,150000,130162510,4925,4925,4925,4925,0
|
|
20230824,145900,130162510,4925,4925,4925,4925,0
|
|
20230824,145800,130162510,4925,4925,4925,4925,0
|
|
20230824,145700,130162510,4925,4935,4935,4925,500
|
|
20230824,145600,127699350,4970,4955,4970,4955,1558
|
|
20230824,145500,119960095,4935,4935,4935,4935,0
|
|
20230824,145400,119960095,4935,4935,4935,4935,0
|
|
20230824,145300,119960095,4935,4935,4935,4935,0
|
|
20230824,145200,119960095,4935,4940,4940,4935,17
|
|
20230824,145100,119876180,4940,4945,4945,4940,110
|
|
20230824,145000,119332725,4960,4960,4960,4960,0
|
|
20230824,144900,119332725,4960,4960,4960,4960,0
|
|
20230824,144800,119332725,4960,4960,4960,4960,10
|
|
20230824,144700,119283125,4970,4970,4970,4970,0
|
|
20230824,144600,119283125,4970,4970,4970,4970,0
|
|
20230824,144500,119283125,4970,4970,4970,4970,0
|
|
20230824,144400,119283125,4970,4970,4970,4970,0
|
|
20230824,144300,119283125,4970,4965,4970,4965,204
|
|
20230824,144200,118269335,4965,4965,4965,4965,0
|
|
20230824,144100,118269335,4965,4965,4965,4965,10
|
|
20230824,144000,118219685,4970,4970,4970,4970,0
|
|
20230824,143900,118219685,4970,4970,4970,4970,0
|
|
20230824,143800,118219685,4970,4970,4970,4970,0
|
|
20230824,143700,118219685,4970,4970,4970,4970,0
|
|
20230824,143600,118219685,4970,4970,4970,4970,0
|
|
20230824,143500,118219685,4970,4970,4970,4970,0
|
|
20230824,143400,118219685,4970,4970,4970,4970,101
|
|
20230824,143300,117717715,4970,4970,4970,4970,0
|
|
20230824,143200,117717715,4970,4970,4970,4970,0
|
|
20230824,143100,117717715,4970,4970,4970,4970,0
|
|
20230824,143000,117717715,4970,4970,4970,4970,1
|
|
20230824,142900,117712745,4980,4980,4980,4980,0
|
|
20230824,142800,117712745,4980,4980,4980,4980,0
|
|
20230824,142700,117712745,4980,4980,4980,4980,0
|
|
20230824,142600,117712745,4980,4980,4980,4980,0
|
|
20230824,142500,117712745,4980,4980,4980,4980,0
|
|
20230824,142400,117712745,4980,4980,4980,4980,0
|
|
20230824,142300,117712745,4980,4980,4980,4980,0
|
|
20230824,142200,117712745,4980,4960,4980,4960,199
|
|
20230824,142100,116723625,4970,4965,4970,4965,185
|
|
20230824,142000,115804280,4965,4965,4965,4965,1
|
|
20230824,141900,115799315,4965,4965,4965,4965,603
|
|
20230824,141800,112805420,4970,4970,4970,4970,0
|
|
20230824,141700,112805420,4970,4970,4970,4970,0
|
|
20230824,141600,112805420,4970,4970,4970,4970,0
|
|
20230824,141500,112805420,4970,4970,4970,4970,0
|
|
20230824,141400,112805420,4970,4945,4970,4945,1552
|
|
20230824,141300,105097610,4945,4945,4945,4945,0
|
|
20230824,141200,105097610,4945,4945,4945,4945,0
|
|
20230824,141100,105097610,4945,4945,4945,4945,1
|
|
20230824,141000,105092665,4955,4955,4955,4955,0
|
|
20230824,140900,105092665,4955,4955,4955,4955,0
|
|
20230824,140800,105092665,4955,4955,4955,4955,0
|
|
20230824,140700,105092665,4955,4955,4955,4955,0
|
|
20230824,140600,105092665,4955,4955,4955,4955,0
|
|
20230824,140500,105092665,4955,4955,4955,4955,0
|
|
20230824,140400,105092665,4955,4955,4955,4955,0
|
|
20230824,140300,105092665,4955,4955,4955,4955,0
|
|
20230824,140200,105092665,4955,4955,4955,4955,0
|
|
20230824,140100,105092665,4955,4955,4955,4955,0
|
|
20230824,140000,105092665,4955,4955,4955,4955,0
|
|
20230824,135900,105092665,4955,4955,4955,4955,0
|
|
20230824,135800,105092665,4955,4955,4955,4955,0
|
|
20230824,135700,105092665,4955,4955,4955,4955,0
|
|
20230824,135600,105092665,4955,4955,4955,4955,4
|
|
20230824,135500,105072845,4925,4925,4925,4925,20
|
|
20230824,135400,104974345,4925,4955,4955,4925,2
|
|
20230824,135300,104964465,4930,4930,4930,4930,0
|
|
20230824,135200,104964465,4930,4930,4930,4930,0
|
|
20230824,135100,104964465,4930,4930,4930,4930,101
|
|
20230824,135000,104466535,4965,4965,4965,4965,0
|
|
20230824,134900,104466535,4965,4965,4965,4965,0
|
|
20230824,134800,104466535,4965,4965,4965,4965,0
|
|
20230824,134700,104466535,4965,4965,4965,4965,0
|
|
20230824,134600,104466535,4965,4965,4965,4965,0
|
|
20230824,134500,104466535,4965,4965,4965,4965,0
|
|
20230824,134400,104466535,4965,4965,4965,4965,0
|
|
20230824,134300,104466535,4965,4965,4965,4965,0
|
|
20230824,134200,104466535,4965,4965,4965,4965,0
|
|
20230824,134100,104466535,4965,4965,4965,4965,0
|
|
20230824,134000,104466535,4965,4965,4965,4965,0
|
|
20230824,133900,104466535,4965,4965,4965,4965,0
|
|
20230824,133800,104466535,4965,4965,4965,4965,0
|
|
20230824,133700,104466535,4965,4965,4965,4965,0
|
|
20230824,133600,104466535,4965,4965,4965,4965,0
|
|
20230824,133500,104466535,4965,4950,4965,4950,47
|
|
20230824,133400,104233850,4950,4950,4950,4950,1
|
|
20230824,133300,104228900,4920,4940,4940,4920,1225
|
|
20230824,133200,98187585,4940,4940,4940,4940,0
|
|
20230824,133100,98187585,4940,4940,4940,4940,1
|
|
20230824,133000,98182645,4950,4950,4950,4950,0
|
|
20230824,132900,98182645,4950,4950,4950,4950,0
|
|
20230824,132800,98182645,4950,4950,4950,4950,0
|
|
20230824,132700,98182645,4950,4950,4950,4950,0
|
|
20230824,132600,98182645,4950,4950,4950,4950,5
|
|
20230824,132500,98157895,4950,4950,4950,4950,0
|
|
20230824,132400,98157895,4950,4950,4950,4950,0
|
|
20230824,132300,98157895,4950,4950,4950,4950,0
|
|
20230824,132200,98157895,4950,4950,4950,4950,10
|
|
20230824,132100,98108395,4970,4970,4970,4970,0
|
|
20230824,132000,98108395,4970,4970,4970,4970,0
|
|
20230824,131900,98108395,4970,4970,4970,4970,0
|
|
20230824,131800,98108395,4970,4970,4970,4970,0
|
|
20230824,131700,98108395,4970,4950,4970,4950,168
|
|
20230824,131600,97273795,4940,4945,4945,4940,80
|
|
20230824,131500,96878420,4945,4945,4945,4945,0
|
|
20230824,131400,96878420,4945,4950,4950,4945,90
|
|
20230824,131300,96433245,4965,4965,4965,4965,1
|
|
20230824,131200,96428280,4960,4960,4960,4960,0
|
|
20230824,131100,96428280,4960,4960,4960,4960,0
|
|
20230824,131000,96428280,4960,4960,4960,4960,0
|
|
20230824,130900,96428280,4960,4960,4960,4960,0
|
|
20230824,130800,96428280,4960,4960,4960,4960,0
|
|
20230824,130700,96428280,4960,4960,4960,4960,0
|
|
20230824,130600,96428280,4960,4960,4960,4960,25
|
|
20230824,130500,96304280,4970,4970,4970,4970,0
|
|
20230824,130400,96304280,4970,4970,4970,4970,0
|
|
20230824,130300,96304280,4970,4970,4970,4970,0
|
|
20230824,130200,96304280,4970,4970,4970,4970,40
|
|
20230824,130100,96105480,4970,4970,4970,4970,0
|
|
20230824,130000,96105480,4970,4970,4970,4970,17
|
|
20230824,125900,96020990,4970,4970,4970,4970,0
|
|
20230824,125800,96020990,4970,4970,4970,4970,0
|
|
20230824,125700,96020990,4970,4970,4970,4970,0
|
|
20230824,125600,96020990,4970,4970,4970,4970,1
|
|
20230824,125500,96016020,4945,4945,4945,4945,0
|
|
20230824,125400,96016020,4945,4945,4945,4945,0
|
|
20230824,125300,96016020,4945,4945,4945,4945,10
|
|
20230824,125200,95966570,4950,4950,4950,4950,1
|
|
20230824,125100,95961620,4965,4965,4965,4965,2
|
|
20230824,125000,95951690,4970,4970,4970,4970,0
|
|
20230824,124900,95951690,4970,4960,4970,4960,60
|
|
20230824,124800,95653665,4965,4965,4965,4965,0
|
|
20230824,124700,95653665,4965,4965,4965,4965,0
|
|
20230824,124600,95653665,4965,4965,4965,4965,0
|
|
20230824,124500,95653665,4965,4965,4965,4965,0
|
|
20230824,124400,95653665,4965,4965,4965,4965,13
|
|
20230824,124300,95589120,4950,4950,4950,4950,19
|
|
20230824,124200,95495070,4970,4970,4970,4970,0
|
|
20230824,124100,95495070,4970,4970,4970,4970,0
|
|
20230824,124000,95495070,4970,4970,4970,4970,0
|
|
20230824,123900,95495070,4970,4970,4970,4970,0
|
|
20230824,123800,95495070,4970,4970,4970,4970,0
|
|
20230824,123700,95495070,4970,4955,4970,4955,40
|
|
20230824,123600,95296720,4960,4960,4960,4960,0
|
|
20230824,123500,95296720,4960,4950,4960,4950,50
|
|
20230824,123400,95049090,4950,4950,4950,4950,0
|
|
20230824,123300,95049090,4950,4950,4950,4950,40
|
|
20230824,123200,94851090,4955,4955,4955,4955,10
|
|
20230824,123100,94801540,4965,4965,4965,4965,0
|
|
20230824,123000,94801540,4965,4965,4965,4965,8
|
|
20230824,122900,94761820,4950,4950,4950,4950,0
|
|
20230824,122800,94761820,4950,4950,4950,4950,0
|
|
20230824,122700,94761820,4950,4950,4950,4950,0
|
|
20230824,122600,94761820,4950,4950,4950,4950,0
|
|
20230824,122500,94761820,4950,4950,4950,4950,2
|
|
20230824,122400,94751920,4965,4965,4965,4965,0
|
|
20230824,122300,94751920,4965,4965,4965,4965,0
|
|
20230824,122200,94751920,4965,4965,4965,4965,0
|
|
20230824,122100,94751920,4965,4965,4965,4965,0
|
|
20230824,122000,94751920,4965,4965,4965,4965,0
|
|
20230824,121900,94751920,4965,4965,4965,4965,0
|
|
20230824,121800,94751920,4965,4965,4965,4965,0
|
|
20230824,121700,94751920,4965,4965,4965,4965,0
|
|
20230824,121600,94751920,4965,4965,4965,4965,1
|
|
20230824,121500,94746955,4930,4930,4930,4930,0
|
|
20230824,121400,94746955,4930,4935,4935,4930,508
|
|
20230824,121300,92241780,4930,4945,4945,4930,750
|
|
20230824,121200,88542580,4980,4980,4980,4980,0
|
|
20230824,121100,88542580,4980,4950,4980,4950,235
|
|
20230824,121000,87379250,4945,4945,4945,4945,0
|
|
20230824,120900,87379250,4945,4940,4950,4940,27
|
|
20230824,120800,87245720,4940,4940,4940,4940,0
|
|
20230824,120700,87245720,4940,4940,4940,4940,0
|
|
20230824,120600,87245720,4940,4940,4940,4940,0
|
|
20230824,120500,87245720,4940,4940,4940,4940,0
|
|
20230824,120400,87245720,4940,4950,4950,4940,130
|
|
20230824,120300,86603220,4950,4950,4950,4950,0
|
|
20230824,120200,86603220,4950,4950,4950,4950,0
|
|
20230824,120100,86603220,4950,4950,4950,4950,0
|
|
20230824,120000,86603220,4950,4950,4950,4950,0
|
|
20230824,115900,86603220,4950,4950,4950,4950,0
|
|
20230824,115800,86603220,4950,4950,4950,4950,249
|
|
20230824,115700,85370670,4975,4975,4975,4975,25
|
|
20230824,115600,85246295,4975,4975,4975,4975,0
|
|
20230824,115500,85246295,4975,4975,4975,4975,0
|
|
20230824,115400,85246295,4975,4975,4975,4975,0
|
|
20230824,115300,85246295,4975,4975,4975,4975,1
|
|
20230824,115200,85241320,4950,4950,4950,4950,0
|
|
20230824,115100,85241320,4950,4950,4950,4950,0
|
|
20230824,115000,85241320,4950,4950,4950,4950,0
|
|
20230824,114900,85241320,4950,4950,4950,4950,71
|
|
20230824,114800,84889870,4980,4980,4980,4980,1
|
|
20230824,114700,84884890,4945,4945,4945,4945,5
|
|
20230824,114600,84860165,4945,4945,4945,4945,7
|
|
20230824,114500,84825550,4955,4955,4955,4955,24
|
|
20230824,114400,84706630,4955,4955,4955,4955,0
|
|
20230824,114300,84706630,4955,4955,4955,4955,1
|
|
20230824,114200,84701675,4985,4985,4985,4985,0
|
|
20230824,114100,84701675,4985,4985,4985,4985,0
|
|
20230824,114000,84701675,4985,4985,4985,4985,0
|
|
20230824,113900,84701675,4985,4985,4985,4985,0
|
|
20230824,113800,84701675,4985,4985,4985,4985,0
|
|
20230824,113700,84701675,4985,4950,4985,4920,700
|
|
20230824,113600,81239340,4965,4965,4965,4965,0
|
|
20230824,113500,81239340,4965,4965,4965,4965,0
|
|
20230824,113400,81239340,4965,4960,4965,4960,95
|
|
20230824,113300,80768030,4965,4965,4965,4965,0
|
|
20230824,113200,80768030,4965,4965,4965,4965,0
|
|
20230824,113100,80768030,4965,4965,4965,4965,0
|
|
20230824,113000,80768030,4965,4965,4965,4965,0
|
|
20230824,112900,80768030,4965,4965,4965,4965,1
|
|
20230824,112800,80763065,4955,4955,4955,4955,0
|
|
20230824,112700,80763065,4955,4955,4955,4955,0
|
|
20230824,112600,80763065,4955,4955,4955,4955,0
|
|
20230824,112500,80763065,4955,4955,4955,4955,0
|
|
20230824,112400,80763065,4955,4955,4955,4955,0
|
|
20230824,112300,80763065,4955,4955,4955,4955,0
|
|
20230824,112200,80763065,4955,4955,4955,4955,0
|
|
20230824,112100,80763065,4955,4955,4955,4955,1
|
|
20230824,112000,80758110,4955,4955,4955,4955,0
|
|
20230824,111900,80758110,4955,4955,4955,4955,109
|
|
20230824,111800,80218015,4970,4970,4970,4970,6
|
|
20230824,111700,80188195,4955,4955,4955,4955,0
|
|
20230824,111600,80188195,4955,4955,4955,4955,0
|
|
20230824,111500,80188195,4955,4955,4955,4955,0
|
|
20230824,111400,80188195,4955,4955,4955,4955,0
|
|
20230824,111300,80188195,4955,4955,4955,4955,0
|
|
20230824,111200,80188195,4955,4960,4960,4955,200
|
|
20230824,111100,79196725,4960,4960,4960,4960,4
|
|
20230824,111000,79176885,4960,4960,4960,4960,110
|
|
20230824,110900,78631285,4965,4965,4965,4965,0
|
|
20230824,110800,78631285,4965,4965,4965,4965,3
|
|
20230824,110700,78616390,4970,4970,4970,4970,0
|
|
20230824,110600,78616390,4970,4970,4970,4970,100
|
|
20230824,110500,78119390,4965,4970,4970,4965,103
|
|
20230824,110400,77607490,4975,4975,4975,4975,0
|
|
20230824,110300,77607490,4975,4975,4975,4975,14
|
|
20230824,110200,77537840,4980,4980,4980,4980,1
|
|
20230824,110100,77532860,4985,4985,4985,4985,3
|
|
20230824,110000,77517905,4990,4985,4990,4985,95
|
|
20230824,105900,77044180,4985,4985,4985,4985,1
|
|
20230824,105800,77039195,4980,4980,4980,4980,0
|
|
20230824,105700,77039195,4980,4980,4980,4980,369
|
|
20230824,105600,75201575,4980,4965,4980,4965,299
|
|
20230824,105500,73714280,4970,4970,4970,4970,0
|
|
20230824,105400,73714280,4970,4965,4970,4965,203
|
|
20230824,105300,72706205,4960,4960,4960,4960,0
|
|
20230824,105200,72706205,4960,4960,4960,4960,11
|
|
20230824,105100,72651645,4965,4965,4965,4965,0
|
|
20230824,105000,72651645,4965,4965,4965,4965,2
|
|
20230824,104900,72641715,4960,4945,4960,4945,1568
|
|
20230824,104800,64875515,4940,4945,4950,4940,86
|
|
20230824,104700,64450205,4945,4945,4945,4945,0
|
|
20230824,104600,64450205,4945,4940,4945,4940,5
|
|
20230824,104500,64425490,4945,4945,4945,4940,42
|
|
20230824,104400,64217865,4945,4940,4945,4940,10
|
|
20230824,104300,64168450,4935,4935,4935,4935,0
|
|
20230824,104200,64168450,4935,4935,4935,4935,200
|
|
20230824,104100,63181450,4940,4940,4940,4940,0
|
|
20230824,104000,63181450,4940,4940,4940,4940,0
|
|
20230824,103900,63181450,4940,4940,4940,4940,0
|
|
20230824,103800,63181450,4940,4940,4940,4940,0
|
|
20230824,103700,63181450,4940,4940,4940,4940,6
|
|
20230824,103600,63151810,4950,4950,4950,4950,0
|
|
20230824,103500,63151810,4950,4950,4950,4950,0
|
|
20230824,103400,63151810,4950,4950,4950,4950,0
|
|
20230824,103300,63151810,4950,4950,4950,4950,0
|
|
20230824,103200,63151810,4950,4950,4950,4950,0
|
|
20230824,103100,63151810,4950,4950,4950,4950,0
|
|
20230824,103000,63151810,4950,4950,4950,4950,0
|
|
20230824,102900,63151810,4950,4950,4950,4950,0
|
|
20230824,102800,63151810,4950,4930,4950,4930,1733
|
|
20230824,102700,54576025,4905,4905,4905,4905,0
|
|
20230824,102600,54576025,4905,4905,4905,4905,0
|
|
20230824,102500,54576025,4905,4920,4920,4905,500
|
|
20230824,102400,52122500,4920,4920,4920,4920,10
|
|
20230824,102300,52073300,4935,4925,4935,4925,180
|
|
20230824,102200,51185220,4940,4930,4940,4930,365
|
|
20230824,102100,49383940,4935,4935,4935,4935,0
|
|
20230824,102000,49383940,4935,4935,4935,4935,10
|
|
20230824,101900,49334590,4935,4930,4935,4930,30
|
|
20230824,101800,49186550,4905,4905,4905,4905,0
|
|
20230824,101700,49186550,4905,4905,4905,4905,0
|
|
20230824,101600,49186550,4905,4905,4905,4905,0
|
|
20230824,101500,49186550,4905,4905,4905,4905,0
|
|
20230824,101400,49186550,4905,4910,4910,4905,100
|
|
20230824,101300,48696000,4905,4905,4905,4905,0
|
|
20230824,101200,48696000,4905,4905,4905,4905,13
|
|
20230824,101100,48632235,4905,4905,4905,4905,94
|
|
20230824,101000,48171165,4910,4915,4915,4910,75
|
|
20230824,100900,47802910,4915,4915,4915,4915,10
|
|
20230824,100800,47753760,4925,4925,4925,4925,697
|
|
20230824,100700,44321035,4935,4935,4935,4935,500
|
|
20230824,100600,41853535,4935,4935,4935,4935,0
|
|
20230824,100500,41853535,4935,4935,4935,4935,0
|
|
20230824,100400,41853535,4935,4935,4935,4935,0
|
|
20230824,100300,41853535,4935,4935,4935,4935,0
|
|
20230824,100200,41853535,4935,4935,4935,4935,0
|
|
20230824,100100,41853535,4935,4935,4935,4935,0
|
|
20230824,100000,41853535,4935,4935,4935,4935,0
|
|
20230824,095900,41853535,4935,4935,4935,4935,0
|
|
20230824,095800,41853535,4935,4925,4935,4925,200
|
|
20230824,095700,40867070,4930,4930,4930,4930,0
|
|
20230824,095600,40867070,4930,4930,4930,4930,0
|
|
20230824,095500,40867070,4930,4925,4930,4925,100
|
|
20230824,095400,40374165,4900,4900,4900,4900,0
|
|
20230824,095300,40374165,4900,4900,4900,4900,0
|
|
20230824,095200,40374165,4900,4905,4905,4900,90
|
|
20230824,095100,39932800,4905,4905,4905,4905,0
|
|
20230824,095000,39932800,4905,4910,4910,4905,500
|
|
20230824,094900,37479785,4930,4920,4930,4920,115
|
|
20230824,094800,36913590,4920,4910,4920,4910,105
|
|
20230824,094700,36397740,4910,4910,4910,4910,35
|
|
20230824,094600,36225890,4905,4905,4905,4905,0
|
|
20230824,094500,36225890,4905,4905,4905,4905,15
|
|
20230824,094400,36152315,4910,4910,4910,4910,0
|
|
20230824,094300,36152315,4910,4910,4910,4910,0
|
|
20230824,094200,36152315,4910,4930,4930,4910,13
|
|
20230824,094100,36088465,4910,4910,4910,4910,0
|
|
20230824,094000,36088465,4910,4910,4910,4910,1
|
|
20230824,093900,36083555,4915,4915,4915,4915,0
|
|
20230824,093800,36083555,4915,4915,4915,4915,2
|
|
20230824,093700,36073725,4910,4910,4910,4910,1190
|
|
20230824,093600,30230825,4910,4920,4950,4910,579
|
|
20230824,093500,27367115,4920,4925,4925,4920,41
|
|
20230824,093400,27165390,4925,4895,4930,4880,1161
|
|
20230824,093300,21469615,4925,4925,4925,4925,0
|
|
20230824,093200,21469615,4925,4910,4925,4910,426
|
|
20230824,093100,19374900,4905,4905,4905,4905,0
|
|
20230824,093000,19374900,4905,4905,4905,4905,0
|
|
20230824,092900,19374900,4905,4910,4910,4905,12
|
|
20230824,092800,19315990,4905,4900,4905,4900,51
|
|
20230824,092700,19065980,4905,4905,4905,4905,0
|
|
20230824,092600,19065980,4905,4895,4905,4895,800
|
|
20230824,092500,15146180,4895,4895,4895,4895,0
|
|
20230824,092400,15146180,4895,4895,4895,4895,0
|
|
20230824,092300,15146180,4895,4895,4895,4895,0
|
|
20230824,092200,15146180,4895,4895,4895,4895,0
|
|
20230824,092100,15146180,4895,4895,4895,4895,0
|
|
20230824,092000,15146180,4895,4895,4895,4895,0
|
|
20230824,091900,15146180,4895,4895,4895,4895,20
|
|
20230824,091800,15048280,4895,4895,4895,4895,0
|
|
20230824,091700,15048280,4895,4895,4895,4895,0
|
|
20230824,091600,15048280,4895,4895,4895,4895,0
|
|
20230824,091500,15048280,4895,4890,4895,4890,126
|
|
20230824,091400,14432125,4890,4890,4890,4890,3
|
|
20230824,091300,14417455,4895,4895,4895,4895,101
|
|
20230824,091200,13923060,4875,4875,4875,4875,80
|
|
20230824,091100,13533060,4885,4890,4895,4875,24
|
|
20230824,091000,13415820,4870,4870,4870,4870,0
|
|
20230824,090900,13415820,4870,4870,4870,4870,380
|
|
20230824,090800,11565220,4870,4870,4870,4870,22
|
|
20230824,090700,11458080,4890,4885,4890,4885,25
|
|
20230824,090600,11335915,4890,4890,4890,4890,0
|
|
20230824,090500,11335915,4890,4890,4890,4890,0
|
|
20230824,090400,11335915,4890,4890,4890,4890,0
|
|
20230824,090300,11335915,4890,4890,4890,4890,1
|
|
20230824,090200,11331025,4865,4865,4865,4865,83
|
|
20230824,090100,10927230,4895,4895,4895,4895,7
|
|
20230824,090000,10892965,4890,4860,4890,4855,2241
|