582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183900,148955075,4085,4085,4085,4085,1720
|
|
20230824,183800,148955075,4085,4085,4085,4085,0
|
|
20230824,183700,148955075,4085,4085,4085,4085,0
|
|
20230824,183600,148955075,4085,4085,4085,4085,0
|
|
20230824,183500,148955075,4085,4085,4085,4085,0
|
|
20230824,183400,148955075,4085,4085,4085,4085,0
|
|
20230824,183300,148955075,4085,4085,4085,4085,0
|
|
20230824,183200,148955075,4085,4085,4085,4085,0
|
|
20230824,183100,148955075,4085,4085,4085,4085,0
|
|
20230824,183000,148955075,4085,4085,4085,4085,0
|
|
20230824,182900,148955075,4085,4085,4085,4085,0
|
|
20230824,182800,148955075,4085,4085,4085,4085,0
|
|
20230824,182700,148955075,4085,4085,4085,4085,0
|
|
20230824,182600,148955075,4085,4085,4085,4085,0
|
|
20230824,182500,148955075,4085,4085,4085,4085,0
|
|
20230824,182400,148955075,4085,4085,4085,4085,0
|
|
20230824,182300,148955075,4085,4085,4085,4085,0
|
|
20230824,182200,148955075,4085,4085,4085,4085,0
|
|
20230824,182100,148955075,4085,4085,4085,4085,0
|
|
20230824,182000,148955075,4085,4085,4085,4085,0
|
|
20230824,181900,148955075,4085,4085,4085,4085,0
|
|
20230824,181800,148955075,4085,4085,4085,4085,0
|
|
20230824,181700,148955075,4085,4085,4085,4085,0
|
|
20230824,181600,148955075,4085,4085,4085,4085,0
|
|
20230824,181500,148955075,4085,4085,4085,4085,0
|
|
20230824,181400,148955075,4085,4085,4085,4085,0
|
|
20230824,181300,148955075,4085,4085,4085,4085,0
|
|
20230824,181200,148955075,4085,4085,4085,4085,0
|
|
20230824,181100,148955075,4085,4085,4085,4085,0
|
|
20230824,181000,148955075,4085,4085,4085,4085,0
|
|
20230824,180900,148955075,4085,4085,4085,4085,1720
|
|
20230824,180800,148955075,4085,4085,4085,4085,0
|
|
20230824,180700,148955075,4085,4085,4085,4085,0
|
|
20230824,180600,148955075,4085,4085,4085,4085,0
|
|
20230824,180500,148955075,4085,4085,4085,4085,0
|
|
20230824,180400,148955075,4085,4085,4085,4085,0
|
|
20230824,180300,148955075,4085,4085,4085,4085,0
|
|
20230824,180200,148955075,4085,4085,4085,4085,0
|
|
20230824,180100,148955075,4085,4085,4085,4085,0
|
|
20230824,180000,148955075,4085,4085,4085,4085,0
|
|
20230824,175900,148955075,4085,4085,4085,4085,0
|
|
20230824,175800,148955075,4085,4085,4085,4085,0
|
|
20230824,175700,148955075,4085,4085,4085,4085,0
|
|
20230824,175600,148955075,4085,4085,4085,4085,0
|
|
20230824,175500,148955075,4085,4085,4085,4085,0
|
|
20230824,175400,148955075,4085,4085,4085,4085,0
|
|
20230824,175300,148955075,4085,4085,4085,4085,0
|
|
20230824,175200,148955075,4085,4085,4085,4085,0
|
|
20230824,175100,148955075,4085,4085,4085,4085,0
|
|
20230824,175000,148955075,4085,4085,4085,4085,0
|
|
20230824,174900,148955075,4085,4085,4085,4085,0
|
|
20230824,174800,148955075,4085,4085,4085,4085,0
|
|
20230824,174700,148955075,4085,4085,4085,4085,0
|
|
20230824,174600,148955075,4085,4085,4085,4085,0
|
|
20230824,174500,148955075,4085,4085,4085,4085,0
|
|
20230824,174400,148955075,4085,4085,4085,4085,0
|
|
20230824,174300,148955075,4085,4085,4085,4085,0
|
|
20230824,174200,148955075,4085,4085,4085,4085,0
|
|
20230824,174100,148955075,4085,4085,4085,4085,0
|
|
20230824,174000,148955075,4085,4085,4085,4085,0
|
|
20230824,173900,148955075,4085,4085,4085,4085,1720
|
|
20230824,173800,148955075,4085,4085,4085,4085,0
|
|
20230824,173700,148955075,4085,4085,4085,4085,0
|
|
20230824,173600,148955075,4085,4085,4085,4085,0
|
|
20230824,173500,148955075,4085,4085,4085,4085,0
|
|
20230824,173400,148955075,4085,4085,4085,4085,0
|
|
20230824,173300,148955075,4085,4085,4085,4085,0
|
|
20230824,173200,148955075,4085,4085,4085,4085,0
|
|
20230824,173100,148955075,4085,4085,4085,4085,0
|
|
20230824,173000,148955075,4085,4085,4085,4085,0
|
|
20230824,172900,148955075,4085,4085,4085,4085,0
|
|
20230824,172800,148955075,4085,4085,4085,4085,0
|
|
20230824,172700,148955075,4085,4085,4085,4085,0
|
|
20230824,172600,148955075,4085,4085,4085,4085,0
|
|
20230824,172500,148955075,4085,4085,4085,4085,0
|
|
20230824,172400,148955075,4085,4085,4085,4085,0
|
|
20230824,172300,148955075,4085,4085,4085,4085,0
|
|
20230824,172200,148955075,4085,4085,4085,4085,0
|
|
20230824,172100,148955075,4085,4085,4085,4085,0
|
|
20230824,172000,148955075,4085,4085,4085,4085,0
|
|
20230824,171900,148955075,4085,4085,4085,4085,0
|
|
20230824,171800,148955075,4085,4085,4085,4085,0
|
|
20230824,171700,148955075,4085,4085,4085,4085,0
|
|
20230824,171600,148955075,4085,4085,4085,4085,0
|
|
20230824,171500,148955075,4085,4085,4085,4085,0
|
|
20230824,171400,148955075,4085,4085,4085,4085,0
|
|
20230824,171300,148955075,4085,4085,4085,4085,0
|
|
20230824,171200,148955075,4085,4085,4085,4085,0
|
|
20230824,171100,148955075,4085,4085,4085,4085,0
|
|
20230824,171000,148955075,4085,4085,4085,4085,0
|
|
20230824,170900,148955075,4085,4085,4085,4085,1720
|
|
20230824,170800,148955075,4085,4085,4085,4085,0
|
|
20230824,170700,148955075,4085,4085,4085,4085,0
|
|
20230824,170600,148955075,4085,4085,4085,4085,0
|
|
20230824,170500,148955075,4085,4085,4085,4085,0
|
|
20230824,170400,148955075,4085,4085,4085,4085,0
|
|
20230824,170300,148955075,4085,4085,4085,4085,0
|
|
20230824,170200,148955075,4085,4085,4085,4085,0
|
|
20230824,170100,148955075,4085,4085,4085,4085,0
|
|
20230824,170000,148955075,4085,4085,4085,4085,0
|
|
20230824,165900,148955075,4085,4085,4085,4085,0
|
|
20230824,165800,148955075,4085,4085,4085,4085,0
|
|
20230824,165700,148955075,4085,4085,4085,4085,0
|
|
20230824,165600,148955075,4085,4085,4085,4085,0
|
|
20230824,165500,148955075,4085,4085,4085,4085,0
|
|
20230824,165400,148955075,4085,4085,4085,4085,0
|
|
20230824,165300,148955075,4085,4085,4085,4085,0
|
|
20230824,165200,148955075,4085,4085,4085,4085,0
|
|
20230824,165100,148955075,4085,4085,4085,4085,0
|
|
20230824,165000,148955075,4085,4085,4085,4085,0
|
|
20230824,164900,148955075,4085,4085,4085,4085,0
|
|
20230824,164800,148955075,4085,4085,4085,4085,0
|
|
20230824,164700,148955075,4085,4085,4085,4085,0
|
|
20230824,164600,148955075,4085,4085,4085,4085,0
|
|
20230824,164500,148955075,4085,4085,4085,4085,0
|
|
20230824,164400,148955075,4085,4085,4085,4085,0
|
|
20230824,164300,148955075,4085,4085,4085,4085,0
|
|
20230824,164200,148955075,4085,4085,4085,4085,0
|
|
20230824,164100,148955075,4085,4085,4085,4085,0
|
|
20230824,164000,148955075,4085,4085,4085,4085,0
|
|
20230824,163900,148955075,4085,4085,4085,4085,1720
|
|
20230824,163800,148955075,4085,4085,4085,4085,0
|
|
20230824,163700,148955075,4085,4085,4085,4085,0
|
|
20230824,163600,148955075,4085,4085,4085,4085,0
|
|
20230824,163500,148955075,4085,4085,4085,4085,0
|
|
20230824,163400,148955075,4085,4085,4085,4085,0
|
|
20230824,163300,148955075,4085,4085,4085,4085,0
|
|
20230824,163200,148955075,4085,4085,4085,4085,0
|
|
20230824,163100,148955075,4085,4085,4085,4085,0
|
|
20230824,163000,148955075,4085,4085,4085,4085,0
|
|
20230824,162900,148955075,4085,4085,4085,4085,0
|
|
20230824,162800,148955075,4085,4085,4085,4085,0
|
|
20230824,162700,148955075,4085,4085,4085,4085,0
|
|
20230824,162600,148955075,4085,4085,4085,4085,0
|
|
20230824,162500,148955075,4085,4085,4085,4085,0
|
|
20230824,162400,148955075,4085,4085,4085,4085,0
|
|
20230824,162300,148955075,4085,4085,4085,4085,0
|
|
20230824,162200,148955075,4085,4085,4085,4085,0
|
|
20230824,162100,148955075,4085,4085,4085,4085,0
|
|
20230824,162000,148955075,4085,4085,4085,4085,0
|
|
20230824,161900,148955075,4085,4085,4085,4085,0
|
|
20230824,161800,148955075,4085,4085,4085,4085,0
|
|
20230824,161700,148955075,4085,4085,4085,4085,0
|
|
20230824,161600,148955075,4085,4085,4085,4085,0
|
|
20230824,161500,148955075,4085,4085,4085,4085,0
|
|
20230824,161400,148955075,4085,4085,4085,4085,0
|
|
20230824,161300,148955075,4085,4085,4085,4085,0
|
|
20230824,161200,148955075,4085,4085,4085,4085,0
|
|
20230824,161100,148955075,4085,4085,4085,4085,0
|
|
20230824,161000,148955075,4085,4085,4085,4085,0
|
|
20230824,160900,148955075,4085,4085,4085,4085,1720
|
|
20230824,160800,148955075,4085,4085,4085,4085,0
|
|
20230824,160700,148955075,4085,4085,4085,4085,0
|
|
20230824,160600,148955075,4085,4085,4085,4085,0
|
|
20230824,160500,148955075,4085,4085,4085,4085,0
|
|
20230824,160400,148955075,4085,4085,4085,4085,0
|
|
20230824,160300,148955075,4085,4085,4085,4085,0
|
|
20230824,160200,148955075,4085,4085,4085,4085,0
|
|
20230824,160100,148955075,4085,4085,4085,4085,0
|
|
20230824,160000,148955075,4085,4085,4085,4085,0
|
|
20230824,155900,148955075,4085,4085,4085,4085,0
|
|
20230824,155800,148955075,4085,4085,4085,4085,0
|
|
20230824,155700,148955075,4085,4085,4085,4085,0
|
|
20230824,155600,148955075,4085,4085,4085,4085,0
|
|
20230824,155500,148955075,4085,4085,4085,4085,0
|
|
20230824,155400,148955075,4085,4085,4085,4085,0
|
|
20230824,155300,148955075,4085,4085,4085,4085,0
|
|
20230824,155200,148955075,4085,4085,4085,4085,0
|
|
20230824,155100,148955075,4085,4085,4085,4085,0
|
|
20230824,155000,148955075,4085,4085,4085,4085,0
|
|
20230824,154900,148955075,4085,4085,4085,4085,0
|
|
20230824,154800,148955075,4085,4085,4085,4085,0
|
|
20230824,154700,148955075,4085,4085,4085,4085,0
|
|
20230824,154600,148955075,4085,4085,4085,4085,0
|
|
20230824,154500,148955075,4085,4085,4085,4085,0
|
|
20230824,154400,148955075,4085,4085,4085,4085,0
|
|
20230824,154300,148955075,4085,4085,4085,4085,0
|
|
20230824,154200,148955075,4085,4085,4085,4085,0
|
|
20230824,154100,148955075,4085,4085,4085,4085,0
|
|
20230824,154000,148955075,4085,4085,4085,4085,0
|
|
20230824,153900,148955075,4085,4085,4085,4085,1720
|
|
20230824,153800,148955075,4085,4085,4085,4085,0
|
|
20230824,153700,148955075,4085,4085,4085,4085,0
|
|
20230824,153600,148955075,4085,4085,4085,4085,0
|
|
20230824,153500,148955075,4085,4085,4085,4085,0
|
|
20230824,153400,148955075,4085,4085,4085,4085,0
|
|
20230824,153300,148955075,4085,4085,4085,4085,0
|
|
20230824,153200,148955075,4085,4085,4085,4085,0
|
|
20230824,153100,148955075,4085,4085,4085,4085,0
|
|
20230824,153000,148955075,4085,4085,4085,4085,1720
|
|
20230824,152900,141928875,4090,4090,4090,4090,0
|
|
20230824,152800,141928875,4090,4090,4090,4090,0
|
|
20230824,152700,141928875,4090,4090,4090,4090,0
|
|
20230824,152600,141928875,4090,4090,4090,4090,0
|
|
20230824,152500,141928875,4090,4090,4090,4090,0
|
|
20230824,152400,141928875,4090,4090,4090,4090,0
|
|
20230824,152300,141928875,4090,4090,4090,4090,0
|
|
20230824,152200,141928875,4090,4090,4090,4090,0
|
|
20230824,152100,141928875,4090,4090,4090,4090,0
|
|
20230824,152000,141928875,4090,4090,4090,4090,0
|
|
20230824,151900,141928875,4090,4090,4090,4090,1
|
|
20230824,151800,141924785,4095,4095,4095,4095,0
|
|
20230824,151700,141924785,4095,4095,4095,4095,0
|
|
20230824,151600,141924785,4095,4095,4095,4095,4
|
|
20230824,151500,141908405,4095,4090,4095,4090,598
|
|
20230824,151400,139462330,4095,4095,4095,4095,0
|
|
20230824,151300,139462330,4095,4095,4095,4095,1
|
|
20230824,151200,139458235,4095,4095,4095,4095,514
|
|
20230824,151100,137353405,4095,4095,4095,4095,24
|
|
20230824,151000,137255125,4090,4090,4090,4090,0
|
|
20230824,150900,137255125,4090,4090,4090,4090,28
|
|
20230824,150800,137140605,4090,4090,4090,4090,0
|
|
20230824,150700,137140605,4090,4090,4090,4090,0
|
|
20230824,150600,137140605,4090,4090,4090,4090,0
|
|
20230824,150500,137140605,4090,4090,4090,4090,0
|
|
20230824,150400,137140605,4090,4090,4090,4090,0
|
|
20230824,150300,137140605,4090,4090,4090,4090,0
|
|
20230824,150200,137140605,4090,4090,4090,4090,3
|
|
20230824,150100,137128335,4085,4085,4085,4085,0
|
|
20230824,150000,137128335,4085,4085,4085,4085,0
|
|
20230824,145900,137128335,4085,4090,4090,4085,243
|
|
20230824,145800,136134505,4085,4085,4085,4085,1
|
|
20230824,145700,136130420,4095,4090,4095,4090,1568
|
|
20230824,145600,129716750,4090,4090,4090,4090,1551
|
|
20230824,145500,123373160,4095,4090,4095,4090,2
|
|
20230824,145400,123364975,4095,4095,4095,4090,162
|
|
20230824,145300,122701795,4090,4090,4095,4090,1047
|
|
20230824,145200,118415460,4090,4090,4090,4090,0
|
|
20230824,145100,118415460,4090,4090,4090,4090,0
|
|
20230824,145000,118415460,4090,4090,4090,4090,0
|
|
20230824,144900,118415460,4090,4090,4090,4090,0
|
|
20230824,144800,118415460,4090,4090,4090,4090,28
|
|
20230824,144700,118300940,4095,4095,4095,4095,0
|
|
20230824,144600,118300940,4095,4095,4095,4095,0
|
|
20230824,144500,118300940,4095,4095,4095,4095,0
|
|
20230824,144400,118300940,4095,4095,4095,4095,5
|
|
20230824,144300,118280465,4090,4090,4090,4090,2
|
|
20230824,144200,118272285,4095,4095,4095,4095,0
|
|
20230824,144100,118272285,4095,4095,4095,4095,0
|
|
20230824,144000,118272285,4095,4095,4095,4095,9
|
|
20230824,143900,118235430,4095,4095,4095,4095,0
|
|
20230824,143800,118235430,4095,4090,4095,4090,8
|
|
20230824,143700,118202695,4095,4095,4095,4095,20
|
|
20230824,143600,118120795,4090,4090,4090,4090,0
|
|
20230824,143500,118120795,4090,4090,4090,4090,0
|
|
20230824,143400,118120795,4090,4095,4095,4090,16
|
|
20230824,143300,118055295,4095,4095,4095,4095,0
|
|
20230824,143200,118055295,4095,4095,4095,4095,0
|
|
20230824,143100,118055295,4095,4095,4095,4095,0
|
|
20230824,143000,118055295,4095,4095,4095,4095,6
|
|
20230824,142900,118030725,4095,4095,4095,4095,0
|
|
20230824,142800,118030725,4095,4095,4095,4095,0
|
|
20230824,142700,118030725,4095,4095,4095,4095,0
|
|
20230824,142600,118030725,4095,4095,4095,4095,0
|
|
20230824,142500,118030725,4095,4095,4095,4095,128
|
|
20230824,142400,117506565,4095,4095,4095,4095,0
|
|
20230824,142300,117506565,4095,4095,4095,4095,0
|
|
20230824,142200,117506565,4095,4095,4095,4095,0
|
|
20230824,142100,117506565,4095,4095,4095,4095,0
|
|
20230824,142000,117506565,4095,4095,4095,4095,20
|
|
20230824,141900,117424665,4090,4090,4090,4090,0
|
|
20230824,141800,117424665,4090,4090,4090,4090,0
|
|
20230824,141700,117424665,4090,4090,4090,4090,0
|
|
20230824,141600,117424665,4090,4090,4090,4090,0
|
|
20230824,141500,117424665,4090,4100,4100,4090,1403
|
|
20230824,141400,111672375,4095,4095,4095,4095,1
|
|
20230824,141300,111668280,4095,4095,4095,4095,319
|
|
20230824,141200,110361975,4090,4090,4090,4090,1
|
|
20230824,141100,110357885,4090,4095,4095,4090,112
|
|
20230824,141000,109899300,4100,4100,4100,4100,0
|
|
20230824,140900,109899300,4100,4100,4100,4100,0
|
|
20230824,140800,109899300,4100,4100,4100,4100,0
|
|
20230824,140700,109899300,4100,4100,4100,4100,0
|
|
20230824,140600,109899300,4100,4100,4100,4100,0
|
|
20230824,140500,109899300,4100,4100,4100,4100,0
|
|
20230824,140400,109899300,4100,4100,4100,4100,0
|
|
20230824,140300,109899300,4100,4100,4100,4100,0
|
|
20230824,140200,109899300,4100,4100,4100,4100,0
|
|
20230824,140100,109899300,4100,4100,4100,4100,0
|
|
20230824,140000,109899300,4100,4100,4100,4085,106
|
|
20230824,135900,109465855,4100,4100,4100,4100,100
|
|
20230824,135800,109055855,4105,4105,4105,4105,0
|
|
20230824,135700,109055855,4105,4105,4105,4105,0
|
|
20230824,135600,109055855,4105,4105,4105,4105,0
|
|
20230824,135500,109055855,4105,4105,4105,4105,0
|
|
20230824,135400,109055855,4105,4105,4105,4105,0
|
|
20230824,135300,109055855,4105,4105,4105,4105,0
|
|
20230824,135200,109055855,4105,4105,4105,4105,10
|
|
20230824,135100,109014805,4100,4100,4100,4100,0
|
|
20230824,135000,109014805,4100,4090,4100,4090,725
|
|
20230824,134900,106042935,4095,4100,4100,4090,160
|
|
20230824,134800,105387225,4110,4110,4110,4110,0
|
|
20230824,134700,105387225,4110,4110,4110,4110,0
|
|
20230824,134600,105387225,4110,4110,4110,4110,0
|
|
20230824,134500,105387225,4110,4110,4110,4110,210
|
|
20230824,134400,104524125,4110,4110,4110,4110,0
|
|
20230824,134300,104524125,4110,4110,4110,4110,0
|
|
20230824,134200,104524125,4110,4110,4110,4110,0
|
|
20230824,134100,104524125,4110,4110,4110,4110,0
|
|
20230824,134000,104524125,4110,4110,4110,4110,0
|
|
20230824,133900,104524125,4110,4110,4110,4110,0
|
|
20230824,133800,104524125,4110,4105,4110,4105,10
|
|
20230824,133700,104483055,4110,4110,4110,4110,1
|
|
20230824,133600,104478945,4100,4100,4100,4100,50
|
|
20230824,133500,104273945,4110,4110,4110,4110,0
|
|
20230824,133400,104273945,4110,4110,4110,4110,0
|
|
20230824,133300,104273945,4110,4110,4110,4110,0
|
|
20230824,133200,104273945,4110,4110,4110,4110,0
|
|
20230824,133100,104273945,4110,4110,4110,4110,0
|
|
20230824,133000,104273945,4110,4110,4110,4110,10
|
|
20230824,132900,104232845,4110,4110,4110,4110,27
|
|
20230824,132800,104121875,4110,4110,4110,4110,12
|
|
20230824,132700,104072555,4110,4110,4110,4110,5
|
|
20230824,132600,104052005,4110,4110,4110,4110,0
|
|
20230824,132500,104052005,4110,4110,4110,4110,0
|
|
20230824,132400,104052005,4110,4110,4110,4110,0
|
|
20230824,132300,104052005,4110,4110,4110,4110,21
|
|
20230824,132200,103965695,4110,4110,4110,4110,0
|
|
20230824,132100,103965695,4110,4110,4110,4110,0
|
|
20230824,132000,103965695,4110,4110,4110,4110,10
|
|
20230824,131900,103924595,4110,4095,4110,4095,502
|
|
20230824,131800,101863890,4105,4105,4105,4105,500
|
|
20230824,131700,99811390,4110,4095,4110,4095,3
|
|
20230824,131600,99799075,4095,4095,4095,4095,0
|
|
20230824,131500,99799075,4095,4115,4115,4095,2
|
|
20230824,131400,99790865,4115,4115,4115,4115,0
|
|
20230824,131300,99790865,4115,4095,4115,4095,11
|
|
20230824,131200,99745620,4115,4115,4115,4115,0
|
|
20230824,131100,99745620,4115,4115,4115,4115,0
|
|
20230824,131000,99745620,4115,4095,4115,4095,2
|
|
20230824,130900,99737410,4100,4100,4100,4100,1
|
|
20230824,130800,99733310,4110,4110,4110,4110,0
|
|
20230824,130700,99733310,4110,4110,4110,4110,489
|
|
20230824,130600,97723520,4110,4110,4110,4110,0
|
|
20230824,130500,97723520,4110,4110,4110,4110,0
|
|
20230824,130400,97723520,4110,4110,4110,4110,0
|
|
20230824,130300,97723520,4110,4110,4110,4110,10
|
|
20230824,130200,97682420,4110,4110,4110,4110,0
|
|
20230824,130100,97682420,4110,4110,4110,4110,0
|
|
20230824,130000,97682420,4110,4110,4110,4100,4
|
|
20230824,125900,97666000,4105,4105,4105,4105,0
|
|
20230824,125800,97666000,4105,4105,4105,4105,160
|
|
20230824,125700,97009200,4110,4110,4110,4110,383
|
|
20230824,125600,95435070,4110,4105,4110,4105,200
|
|
20230824,125500,94613325,4110,4110,4110,4110,0
|
|
20230824,125400,94613325,4110,4110,4110,4110,0
|
|
20230824,125300,94613325,4110,4110,4110,4110,0
|
|
20230824,125200,94613325,4110,4110,4110,4110,0
|
|
20230824,125100,94613325,4110,4110,4110,4110,203
|
|
20230824,125000,93778995,4110,4110,4110,4110,0
|
|
20230824,124900,93778995,4110,4110,4110,4110,0
|
|
20230824,124800,93778995,4110,4110,4110,4110,0
|
|
20230824,124700,93778995,4110,4110,4110,4110,0
|
|
20230824,124600,93778995,4110,4110,4110,4110,0
|
|
20230824,124500,93778995,4110,4110,4110,4110,5
|
|
20230824,124400,93758445,4105,4100,4105,4100,244
|
|
20230824,124300,92757330,4100,4100,4100,4100,0
|
|
20230824,124200,92757330,4100,4100,4100,4100,0
|
|
20230824,124100,92757330,4100,4100,4100,4100,0
|
|
20230824,124000,92757330,4100,4100,4100,4100,0
|
|
20230824,123900,92757330,4100,4100,4100,4100,0
|
|
20230824,123800,92757330,4100,4100,4100,4100,0
|
|
20230824,123700,92757330,4100,4085,4100,4075,260
|
|
20230824,123600,91692355,4075,4075,4075,4075,0
|
|
20230824,123500,91692355,4075,4075,4075,4075,400
|
|
20230824,123400,90062355,4070,4070,4070,4070,0
|
|
20230824,123300,90062355,4070,4095,4095,4070,1354
|
|
20230824,123200,84538155,4100,4100,4100,4100,0
|
|
20230824,123100,84538155,4100,4100,4100,4100,4
|
|
20230824,123000,84521755,4100,4100,4100,4100,96
|
|
20230824,122900,84128155,4105,4105,4105,4105,0
|
|
20230824,122800,84128155,4105,4105,4105,4105,0
|
|
20230824,122700,84128155,4105,4105,4105,4105,25
|
|
20230824,122600,84025530,4105,4105,4105,4105,0
|
|
20230824,122500,84025530,4105,4105,4105,4105,0
|
|
20230824,122400,84025530,4105,4105,4105,4105,0
|
|
20230824,122300,84025530,4105,4105,4105,4105,0
|
|
20230824,122200,84025530,4105,4105,4105,4105,0
|
|
20230824,122100,84025530,4105,4105,4105,4105,0
|
|
20230824,122000,84025530,4105,4105,4105,4105,0
|
|
20230824,121900,84025530,4105,4105,4105,4105,0
|
|
20230824,121800,84025530,4105,4105,4105,4105,0
|
|
20230824,121700,84025530,4105,4105,4105,4105,0
|
|
20230824,121600,84025530,4105,4105,4105,4105,0
|
|
20230824,121500,84025530,4105,4105,4105,4105,2
|
|
20230824,121400,84017320,4100,4100,4100,4100,0
|
|
20230824,121300,84017320,4100,4100,4100,4100,0
|
|
20230824,121200,84017320,4100,4100,4100,4100,0
|
|
20230824,121100,84017320,4100,4100,4100,4100,0
|
|
20230824,121000,84017320,4100,4100,4100,4100,0
|
|
20230824,120900,84017320,4100,4100,4100,4100,0
|
|
20230824,120800,84017320,4100,4100,4100,4100,7
|
|
20230824,120700,83988620,4100,4100,4100,4100,0
|
|
20230824,120600,83988620,4100,4100,4100,4100,0
|
|
20230824,120500,83988620,4100,4100,4100,4100,7
|
|
20230824,120400,83959920,4100,4100,4100,4100,0
|
|
20230824,120300,83959920,4100,4100,4100,4100,0
|
|
20230824,120200,83959920,4100,4100,4100,4100,3
|
|
20230824,120100,83947620,4100,4100,4100,4100,7
|
|
20230824,120000,83918920,4105,4105,4105,4105,0
|
|
20230824,115900,83918920,4105,4105,4105,4105,0
|
|
20230824,115800,83918920,4105,4105,4105,4105,0
|
|
20230824,115700,83918920,4105,4105,4105,4105,240
|
|
20230824,115600,82933720,4110,4110,4110,4110,10
|
|
20230824,115500,82892620,4105,4105,4105,4105,1
|
|
20230824,115400,82888515,4105,4105,4105,4105,0
|
|
20230824,115300,82888515,4105,4105,4105,4105,0
|
|
20230824,115200,82888515,4105,4105,4105,4105,0
|
|
20230824,115100,82888515,4105,4105,4105,4105,4
|
|
20230824,115000,82872095,4105,4105,4105,4105,0
|
|
20230824,114900,82872095,4105,4105,4105,4105,0
|
|
20230824,114800,82872095,4105,4105,4105,4105,0
|
|
20230824,114700,82872095,4105,4105,4105,4105,0
|
|
20230824,114600,82872095,4105,4105,4105,4105,0
|
|
20230824,114500,82872095,4105,4105,4105,4105,3
|
|
20230824,114400,82859780,4100,4100,4100,4100,0
|
|
20230824,114300,82859780,4100,4100,4100,4100,0
|
|
20230824,114200,82859780,4100,4100,4100,4100,0
|
|
20230824,114100,82859780,4100,4100,4100,4100,0
|
|
20230824,114000,82859780,4100,4100,4100,4100,99
|
|
20230824,113900,82453880,4100,4100,4100,4100,5
|
|
20230824,113800,82433380,4105,4105,4105,4105,0
|
|
20230824,113700,82433380,4105,4105,4105,4105,0
|
|
20230824,113600,82433380,4105,4105,4105,4105,0
|
|
20230824,113500,82433380,4105,4105,4105,4105,0
|
|
20230824,113400,82433380,4105,4105,4105,4105,0
|
|
20230824,113300,82433380,4105,4105,4105,4105,0
|
|
20230824,113200,82433380,4105,4105,4105,4105,0
|
|
20230824,113100,82433380,4105,4105,4105,4105,0
|
|
20230824,113000,82433380,4105,4105,4105,4105,0
|
|
20230824,112900,82433380,4105,4105,4105,4105,0
|
|
20230824,112800,82433380,4105,4105,4105,4105,0
|
|
20230824,112700,82433380,4105,4105,4105,4105,1307
|
|
20230824,112600,77068145,4105,4105,4105,4105,0
|
|
20230824,112500,77068145,4105,4105,4105,4105,0
|
|
20230824,112400,77068145,4105,4105,4105,4105,1
|
|
20230824,112300,77064040,4110,4105,4110,4105,347
|
|
20230824,112200,75638375,4105,4105,4105,4105,10
|
|
20230824,112100,75597325,4095,4095,4095,4095,4
|
|
20230824,112000,75580945,4105,4105,4105,4105,0
|
|
20230824,111900,75580945,4105,4105,4105,4105,10
|
|
20230824,111800,75539895,4105,4105,4105,4105,0
|
|
20230824,111700,75539895,4105,4105,4105,4105,0
|
|
20230824,111600,75539895,4105,4105,4105,4105,0
|
|
20230824,111500,75539895,4105,4110,4110,4105,5
|
|
20230824,111400,75519355,4115,4115,4115,4115,0
|
|
20230824,111300,75519355,4115,4115,4115,4115,30
|
|
20230824,111200,75395905,4115,4115,4115,4115,0
|
|
20230824,111100,75395905,4115,4105,4115,4105,112
|
|
20230824,111000,74936045,4100,4100,4100,4100,13
|
|
20230824,110900,74882745,4100,4110,4110,4040,5614
|
|
20230824,110800,52054235,4110,4110,4110,4110,0
|
|
20230824,110700,52054235,4110,4110,4110,4110,0
|
|
20230824,110600,52054235,4110,4110,4110,4110,0
|
|
20230824,110500,52054235,4110,4110,4110,4110,0
|
|
20230824,110400,52054235,4110,4110,4110,4110,400
|
|
20230824,110300,50410235,4110,4110,4110,4110,0
|
|
20230824,110200,50410235,4110,4110,4110,4110,49
|
|
20230824,110100,50208845,4115,4120,4120,4115,14
|
|
20230824,110000,50151185,4125,4125,4125,4125,0
|
|
20230824,105900,50151185,4125,4115,4130,4115,1071
|
|
20230824,105800,45737580,4115,4100,4115,4100,200
|
|
20230824,105700,44915970,4100,4100,4100,4100,0
|
|
20230824,105600,44915970,4100,4100,4100,4100,0
|
|
20230824,105500,44915970,4100,4100,4100,4100,0
|
|
20230824,105400,44915970,4100,4090,4100,4090,13
|
|
20230824,105300,44862700,4090,4090,4090,4090,0
|
|
20230824,105200,44862700,4090,4090,4090,4090,0
|
|
20230824,105100,44862700,4090,4090,4090,4090,2
|
|
20230824,105000,44854520,4090,4090,4090,4090,260
|
|
20230824,104900,43791120,4090,4090,4090,4090,0
|
|
20230824,104800,43791120,4090,4090,4090,4090,171
|
|
20230824,104700,43091730,4090,4090,4090,4090,18
|
|
20230824,104600,43018110,4090,4090,4090,4090,0
|
|
20230824,104500,43018110,4090,4090,4090,4090,0
|
|
20230824,104400,43018110,4090,4090,4090,4090,0
|
|
20230824,104300,43018110,4090,4090,4090,4090,0
|
|
20230824,104200,43018110,4090,4090,4090,4090,0
|
|
20230824,104100,43018110,4090,4090,4090,4090,1
|
|
20230824,104000,43014020,4085,4085,4085,4085,3
|
|
20230824,103900,43001765,4085,4085,4085,4085,1
|
|
20230824,103800,42997680,4085,4085,4085,4085,0
|
|
20230824,103700,42997680,4085,4085,4085,4085,139
|
|
20230824,103600,42429865,4085,4085,4085,4085,118
|
|
20230824,103500,41947835,4080,4080,4080,4080,0
|
|
20230824,103400,41947835,4080,4080,4080,4080,0
|
|
20230824,103300,41947835,4080,4080,4080,4080,30
|
|
20230824,103200,41825435,4080,4080,4080,4080,0
|
|
20230824,103100,41825435,4080,4080,4080,4080,0
|
|
20230824,103000,41825435,4080,4085,4085,4070,290
|
|
20230824,102900,40644935,4070,4070,4070,4070,2
|
|
20230824,102800,40636795,4070,4070,4070,4070,0
|
|
20230824,102700,40636795,4070,4070,4070,4070,0
|
|
20230824,102600,40636795,4070,4070,4070,4070,1
|
|
20230824,102500,40632725,4090,4090,4090,4090,1
|
|
20230824,102400,40628635,4070,4070,4070,4070,457
|
|
20230824,102300,38768645,4080,4080,4080,4080,36
|
|
20230824,102200,38621765,4080,4065,4080,4065,194
|
|
20230824,102100,37830320,4065,4060,4065,4060,1472
|
|
20230824,102000,31846705,4065,4070,4070,4065,364
|
|
20230824,101900,30366825,4075,4075,4075,4075,0
|
|
20230824,101800,30366825,4075,4075,4075,4075,0
|
|
20230824,101700,30366825,4075,4075,4075,4075,4
|
|
20230824,101600,30350525,4075,4075,4075,4075,0
|
|
20230824,101500,30350525,4075,4075,4075,4075,0
|
|
20230824,101400,30350525,4075,4075,4075,4075,6
|
|
20230824,101300,30326075,4075,4075,4075,4075,0
|
|
20230824,101200,30326075,4075,4075,4075,4075,663
|
|
20230824,101100,27624350,4075,4080,4080,4075,4
|
|
20230824,101000,27608040,4080,4080,4080,4080,46
|
|
20230824,100900,27420360,4080,4080,4085,4080,16
|
|
20230824,100800,27355030,4085,4090,4090,4080,166
|
|
20230824,100700,26676940,4095,4095,4095,4095,0
|
|
20230824,100600,26676940,4095,4095,4095,4095,0
|
|
20230824,100500,26676940,4095,4095,4095,4095,13
|
|
20230824,100400,26623705,4095,4095,4095,4095,10
|
|
20230824,100300,26582755,4095,4090,4095,4085,203
|
|
20230824,100200,25753090,4095,4090,4095,4090,232
|
|
20230824,100100,24804050,4090,4090,4090,4090,3
|
|
20230824,100000,24791780,4095,4090,4095,4090,19
|
|
20230824,095900,24714040,4090,4090,4095,4090,1030
|
|
20230824,095800,20501215,4090,4100,4100,4090,150
|
|
20230824,095700,19886970,4095,4095,4095,4095,0
|
|
20230824,095600,19886970,4095,4095,4095,4095,100
|
|
20230824,095500,19477470,4095,4095,4095,4095,2
|
|
20230824,095400,19469280,4100,4100,4100,4100,0
|
|
20230824,095300,19469280,4100,4100,4100,4100,5
|
|
20230824,095200,19448780,4100,4100,4100,4100,0
|
|
20230824,095100,19448780,4100,4100,4100,4100,460
|
|
20230824,095000,17562780,4100,4095,4100,4095,2
|
|
20230824,094900,17554585,4095,4100,4100,4095,3
|
|
20230824,094800,17542290,4100,4095,4100,4095,13
|
|
20230824,094700,17489000,4095,4095,4095,4095,0
|
|
20230824,094600,17489000,4095,4095,4095,4095,0
|
|
20230824,094500,17489000,4095,4095,4095,4095,80
|
|
20230824,094400,17161400,4095,4095,4095,4095,0
|
|
20230824,094300,17161400,4095,4095,4095,4095,0
|
|
20230824,094200,17161400,4095,4095,4095,4090,424
|
|
20230824,094100,15425130,4095,4095,4095,4095,0
|
|
20230824,094000,15425130,4095,4095,4095,4095,0
|
|
20230824,093900,15425130,4095,4095,4095,4095,19
|
|
20230824,093800,15347325,4095,4095,4095,4095,0
|
|
20230824,093700,15347325,4095,4095,4095,4095,0
|
|
20230824,093600,15347325,4095,4095,4095,4095,0
|
|
20230824,093500,15347325,4095,4095,4095,4095,1
|
|
20230824,093400,15343230,4100,4100,4105,4100,314
|
|
20230824,093300,14055825,4100,4095,4100,4095,34
|
|
20230824,093200,13916435,4095,4095,4095,4095,3
|
|
20230824,093100,13904150,4095,4090,4095,4090,5
|
|
20230824,093000,13883680,4090,4090,4090,4090,0
|
|
20230824,092900,13883680,4090,4090,4090,4090,0
|
|
20230824,092800,13883680,4090,4090,4090,4090,14
|
|
20230824,092700,13826420,4090,4090,4090,4090,0
|
|
20230824,092600,13826420,4090,4090,4090,4090,0
|
|
20230824,092500,13826420,4090,4090,4090,4090,1
|
|
20230824,092400,13822330,4085,4085,4085,4085,165
|
|
20230824,092300,13148305,4080,4080,4080,4080,389
|
|
20230824,092200,11561185,4080,4080,4080,4080,116
|
|
20230824,092100,11087905,4085,4085,4085,4085,351
|
|
20230824,092000,9654070,4080,4080,4080,4080,0
|
|
20230824,091900,9654070,4080,4080,4085,4080,7
|
|
20230824,091800,9625500,4085,4085,4085,4085,0
|
|
20230824,091700,9625500,4085,4080,4085,4080,13
|
|
20230824,091600,9572405,4080,4080,4080,4080,0
|
|
20230824,091500,9572405,4080,4080,4080,4080,3
|
|
20230824,091400,9560165,4075,4075,4075,4075,0
|
|
20230824,091300,9560165,4075,4075,4075,4075,20
|
|
20230824,091200,9478665,4075,4075,4075,4075,26
|
|
20230824,091100,9372715,4075,4075,4075,4075,0
|
|
20230824,091000,9372715,4075,4070,4075,4070,59
|
|
20230824,090900,9132540,4070,4070,4070,4070,16
|
|
20230824,090800,9067420,4070,4070,4070,4070,95
|
|
20230824,090700,8680770,4070,4075,4075,4070,200
|
|
20230824,090600,7865915,4075,4075,4075,4075,90
|
|
20230824,090500,7499165,4075,4075,4075,4075,0
|
|
20230824,090400,7499165,4075,4075,4075,4075,44
|
|
20230824,090300,7319865,4070,4070,4070,4070,0
|
|
20230824,090200,7319865,4070,4070,4070,4070,117
|
|
20230824,090100,6843675,4065,4085,4100,4065,508
|
|
20230824,090000,4775890,4100,4070,4100,4070,1173
|