637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,193400,633206695,4900,4900,4900,4900,1998
|
|
20230829,193300,633206695,4900,4900,4900,4900,0
|
|
20230829,193200,633206695,4900,4900,4900,4900,0
|
|
20230829,193100,633206695,4900,4900,4900,4900,0
|
|
20230829,193000,633206695,4900,4900,4900,4900,0
|
|
20230829,192900,633206695,4900,4900,4900,4900,0
|
|
20230829,192800,633206695,4900,4900,4900,4900,0
|
|
20230829,192700,633206695,4900,4900,4900,4900,0
|
|
20230829,192600,633206695,4900,4900,4900,4900,0
|
|
20230829,192500,633206695,4900,4900,4900,4900,0
|
|
20230829,192400,633206695,4900,4900,4900,4900,0
|
|
20230829,192300,633206695,4900,4900,4900,4900,0
|
|
20230829,192200,633206695,4900,4900,4900,4900,0
|
|
20230829,192100,633206695,4900,4900,4900,4900,0
|
|
20230829,192000,633206695,4900,4900,4900,4900,0
|
|
20230829,191900,633206695,4900,4900,4900,4900,0
|
|
20230829,191800,633206695,4900,4900,4900,4900,0
|
|
20230829,191700,633206695,4900,4900,4900,4900,0
|
|
20230829,191600,633206695,4900,4900,4900,4900,0
|
|
20230829,191500,633206695,4900,4900,4900,4900,0
|
|
20230829,191400,633206695,4900,4900,4900,4900,0
|
|
20230829,191300,633206695,4900,4900,4900,4900,0
|
|
20230829,191200,633206695,4900,4900,4900,4900,0
|
|
20230829,191100,633206695,4900,4900,4900,4900,0
|
|
20230829,191000,633206695,4900,4900,4900,4900,0
|
|
20230829,190900,633206695,4900,4900,4900,4900,0
|
|
20230829,190800,633206695,4900,4900,4900,4900,0
|
|
20230829,190700,633206695,4900,4900,4900,4900,0
|
|
20230829,190600,633206695,4900,4900,4900,4900,0
|
|
20230829,190500,633206695,4900,4900,4900,4900,0
|
|
20230829,190400,633206695,4900,4900,4900,4900,1998
|
|
20230829,190300,633206695,4900,4900,4900,4900,0
|
|
20230829,190200,633206695,4900,4900,4900,4900,0
|
|
20230829,190100,633206695,4900,4900,4900,4900,0
|
|
20230829,190000,633206695,4900,4900,4900,4900,0
|
|
20230829,185900,633206695,4900,4900,4900,4900,0
|
|
20230829,185800,633206695,4900,4900,4900,4900,0
|
|
20230829,185700,633206695,4900,4900,4900,4900,0
|
|
20230829,185600,633206695,4900,4900,4900,4900,0
|
|
20230829,185500,633206695,4900,4900,4900,4900,0
|
|
20230829,185400,633206695,4900,4900,4900,4900,0
|
|
20230829,185300,633206695,4900,4900,4900,4900,0
|
|
20230829,185200,633206695,4900,4900,4900,4900,0
|
|
20230829,185100,633206695,4900,4900,4900,4900,0
|
|
20230829,185000,633206695,4900,4900,4900,4900,0
|
|
20230829,184900,633206695,4900,4900,4900,4900,0
|
|
20230829,184800,633206695,4900,4900,4900,4900,0
|
|
20230829,184700,633206695,4900,4900,4900,4900,0
|
|
20230829,184600,633206695,4900,4900,4900,4900,0
|
|
20230829,184500,633206695,4900,4900,4900,4900,0
|
|
20230829,184400,633206695,4900,4900,4900,4900,0
|
|
20230829,184300,633206695,4900,4900,4900,4900,0
|
|
20230829,184200,633206695,4900,4900,4900,4900,0
|
|
20230829,184100,633206695,4900,4900,4900,4900,0
|
|
20230829,184000,633206695,4900,4900,4900,4900,0
|
|
20230829,183900,633206695,4900,4900,4900,4900,0
|
|
20230829,183800,633206695,4900,4900,4900,4900,0
|
|
20230829,183700,633206695,4900,4900,4900,4900,0
|
|
20230829,183600,633206695,4900,4900,4900,4900,0
|
|
20230829,183500,633206695,4900,4900,4900,4900,0
|
|
20230829,183400,633206695,4900,4900,4900,4900,1998
|
|
20230829,183300,633206695,4900,4900,4900,4900,0
|
|
20230829,183200,633206695,4900,4900,4900,4900,0
|
|
20230829,183100,633206695,4900,4900,4900,4900,0
|
|
20230829,183000,633206695,4900,4900,4900,4900,0
|
|
20230829,182900,633206695,4900,4900,4900,4900,0
|
|
20230829,182800,633206695,4900,4900,4900,4900,0
|
|
20230829,182700,633206695,4900,4900,4900,4900,0
|
|
20230829,182600,633206695,4900,4900,4900,4900,0
|
|
20230829,182500,633206695,4900,4900,4900,4900,0
|
|
20230829,182400,633206695,4900,4900,4900,4900,0
|
|
20230829,182300,633206695,4900,4900,4900,4900,0
|
|
20230829,182200,633206695,4900,4900,4900,4900,0
|
|
20230829,182100,633206695,4900,4900,4900,4900,0
|
|
20230829,182000,633206695,4900,4900,4900,4900,0
|
|
20230829,181900,633206695,4900,4900,4900,4900,0
|
|
20230829,181800,633206695,4900,4900,4900,4900,0
|
|
20230829,181700,633206695,4900,4900,4900,4900,0
|
|
20230829,181600,633206695,4900,4900,4900,4900,0
|
|
20230829,181500,633206695,4900,4900,4900,4900,0
|
|
20230829,181400,633206695,4900,4900,4900,4900,0
|
|
20230829,181300,633206695,4900,4900,4900,4900,0
|
|
20230829,181200,633206695,4900,4900,4900,4900,0
|
|
20230829,181100,633206695,4900,4900,4900,4900,0
|
|
20230829,181000,633206695,4900,4900,4900,4900,0
|
|
20230829,180900,633206695,4900,4900,4900,4900,0
|
|
20230829,180800,633206695,4900,4900,4900,4900,0
|
|
20230829,180700,633206695,4900,4900,4900,4900,0
|
|
20230829,180600,633206695,4900,4900,4900,4900,0
|
|
20230829,180500,633206695,4900,4900,4900,4900,0
|
|
20230829,180400,633206695,4900,4900,4900,4900,1998
|
|
20230829,180300,633206695,4900,4900,4900,4900,0
|
|
20230829,180200,633206695,4900,4900,4900,4900,0
|
|
20230829,180100,633206695,4900,4900,4900,4900,0
|
|
20230829,180000,633206695,4900,4900,4900,4900,0
|
|
20230829,175900,633206695,4900,4900,4900,4900,0
|
|
20230829,175800,633206695,4900,4900,4900,4900,0
|
|
20230829,175700,633206695,4900,4900,4900,4900,0
|
|
20230829,175600,633206695,4900,4900,4900,4900,0
|
|
20230829,175500,633206695,4900,4900,4900,4900,0
|
|
20230829,175400,633206695,4900,4900,4900,4900,0
|
|
20230829,175300,633206695,4900,4900,4900,4900,0
|
|
20230829,175200,633206695,4900,4900,4900,4900,0
|
|
20230829,175100,633206695,4900,4900,4900,4900,0
|
|
20230829,175000,633206695,4900,4900,4900,4900,0
|
|
20230829,174900,633206695,4900,4900,4900,4900,0
|
|
20230829,174800,633206695,4900,4900,4900,4900,0
|
|
20230829,174700,633206695,4900,4900,4900,4900,0
|
|
20230829,174600,633206695,4900,4900,4900,4900,0
|
|
20230829,174500,633206695,4900,4900,4900,4900,0
|
|
20230829,174400,633206695,4900,4900,4900,4900,0
|
|
20230829,174300,633206695,4900,4900,4900,4900,0
|
|
20230829,174200,633206695,4900,4900,4900,4900,0
|
|
20230829,174100,633206695,4900,4900,4900,4900,0
|
|
20230829,174000,633206695,4900,4900,4900,4900,0
|
|
20230829,173900,633206695,4900,4900,4900,4900,0
|
|
20230829,173800,633206695,4900,4900,4900,4900,0
|
|
20230829,173700,633206695,4900,4900,4900,4900,0
|
|
20230829,173600,633206695,4900,4900,4900,4900,0
|
|
20230829,173500,633206695,4900,4900,4900,4900,0
|
|
20230829,173400,633206695,4900,4900,4900,4900,1998
|
|
20230829,173300,633206695,4900,4900,4900,4900,0
|
|
20230829,173200,633206695,4900,4900,4900,4900,0
|
|
20230829,173100,633206695,4900,4900,4900,4900,0
|
|
20230829,173000,633206695,4900,4900,4900,4900,0
|
|
20230829,172900,633206695,4900,4900,4900,4900,0
|
|
20230829,172800,633206695,4900,4900,4900,4900,0
|
|
20230829,172700,633206695,4900,4900,4900,4900,0
|
|
20230829,172600,633206695,4900,4900,4900,4900,0
|
|
20230829,172500,633206695,4900,4900,4900,4900,0
|
|
20230829,172400,633206695,4900,4900,4900,4900,0
|
|
20230829,172300,633206695,4900,4900,4900,4900,0
|
|
20230829,172200,633206695,4900,4900,4900,4900,0
|
|
20230829,172100,633206695,4900,4900,4900,4900,0
|
|
20230829,172000,633206695,4900,4900,4900,4900,0
|
|
20230829,171900,633206695,4900,4900,4900,4900,0
|
|
20230829,171800,633206695,4900,4900,4900,4900,0
|
|
20230829,171700,633206695,4900,4900,4900,4900,0
|
|
20230829,171600,633206695,4900,4900,4900,4900,0
|
|
20230829,171500,633206695,4900,4900,4900,4900,0
|
|
20230829,171400,633206695,4900,4900,4900,4900,0
|
|
20230829,171300,633206695,4900,4900,4900,4900,0
|
|
20230829,171200,633206695,4900,4900,4900,4900,0
|
|
20230829,171100,633206695,4900,4900,4900,4900,0
|
|
20230829,171000,633206695,4900,4900,4900,4900,0
|
|
20230829,170900,633206695,4900,4900,4900,4900,0
|
|
20230829,170800,633206695,4900,4900,4900,4900,0
|
|
20230829,170700,633206695,4900,4900,4900,4900,0
|
|
20230829,170600,633206695,4900,4900,4900,4900,0
|
|
20230829,170500,633206695,4900,4900,4900,4900,0
|
|
20230829,170400,633206695,4900,4900,4900,4900,1998
|
|
20230829,170300,633206695,4900,4900,4900,4900,0
|
|
20230829,170200,633206695,4900,4900,4900,4900,0
|
|
20230829,170100,633206695,4900,4900,4900,4900,0
|
|
20230829,170000,633206695,4900,4900,4900,4900,0
|
|
20230829,165900,633206695,4900,4900,4900,4900,0
|
|
20230829,165800,633206695,4900,4900,4900,4900,0
|
|
20230829,165700,633206695,4900,4900,4900,4900,0
|
|
20230829,165600,633206695,4900,4900,4900,4900,0
|
|
20230829,165500,633206695,4900,4900,4900,4900,0
|
|
20230829,165400,633206695,4900,4900,4900,4900,0
|
|
20230829,165300,633206695,4900,4900,4900,4900,0
|
|
20230829,165200,633206695,4900,4900,4900,4900,0
|
|
20230829,165100,633206695,4900,4900,4900,4900,0
|
|
20230829,165000,633206695,4900,4900,4900,4900,0
|
|
20230829,164900,633206695,4900,4900,4900,4900,0
|
|
20230829,164800,633206695,4900,4900,4900,4900,0
|
|
20230829,164700,633206695,4900,4900,4900,4900,0
|
|
20230829,164600,633206695,4900,4900,4900,4900,0
|
|
20230829,164500,633206695,4900,4900,4900,4900,0
|
|
20230829,164400,633206695,4900,4900,4900,4900,0
|
|
20230829,164300,633206695,4900,4900,4900,4900,0
|
|
20230829,164200,633206695,4900,4900,4900,4900,0
|
|
20230829,164100,633206695,4900,4900,4900,4900,0
|
|
20230829,164000,633206695,4900,4900,4900,4900,0
|
|
20230829,163900,633206695,4900,4900,4900,4900,0
|
|
20230829,163800,633206695,4900,4900,4900,4900,0
|
|
20230829,163700,633206695,4900,4900,4900,4900,0
|
|
20230829,163600,633206695,4900,4900,4900,4900,0
|
|
20230829,163500,633206695,4900,4900,4900,4900,0
|
|
20230829,163400,633206695,4900,4900,4900,4900,1998
|
|
20230829,163300,633206695,4900,4900,4900,4900,0
|
|
20230829,163200,633206695,4900,4900,4900,4900,0
|
|
20230829,163100,633206695,4900,4900,4900,4900,0
|
|
20230829,163000,633206695,4900,4900,4900,4900,0
|
|
20230829,162900,633206695,4900,4900,4900,4900,0
|
|
20230829,162800,633206695,4900,4900,4900,4900,0
|
|
20230829,162700,633206695,4900,4900,4900,4900,0
|
|
20230829,162600,633206695,4900,4900,4900,4900,0
|
|
20230829,162500,633206695,4900,4900,4900,4900,0
|
|
20230829,162400,633206695,4900,4900,4900,4900,0
|
|
20230829,162300,633206695,4900,4900,4900,4900,0
|
|
20230829,162200,633206695,4900,4900,4900,4900,0
|
|
20230829,162100,633206695,4900,4900,4900,4900,0
|
|
20230829,162000,633206695,4900,4900,4900,4900,0
|
|
20230829,161900,633206695,4900,4900,4900,4900,0
|
|
20230829,161800,633206695,4900,4900,4900,4900,0
|
|
20230829,161700,633206695,4900,4900,4900,4900,0
|
|
20230829,161600,633206695,4900,4900,4900,4900,0
|
|
20230829,161500,633206695,4900,4900,4900,4900,0
|
|
20230829,161400,633206695,4900,4900,4900,4900,0
|
|
20230829,161300,633206695,4900,4900,4900,4900,0
|
|
20230829,161200,633206695,4900,4900,4900,4900,0
|
|
20230829,161100,633206695,4900,4900,4900,4900,0
|
|
20230829,161000,633206695,4900,4900,4900,4900,0
|
|
20230829,160900,633206695,4900,4900,4900,4900,0
|
|
20230829,160800,633206695,4900,4900,4900,4900,0
|
|
20230829,160700,633206695,4900,4900,4900,4900,0
|
|
20230829,160600,633206695,4900,4900,4900,4900,0
|
|
20230829,160500,633206695,4900,4900,4900,4900,0
|
|
20230829,160400,633206695,4900,4900,4900,4900,1998
|
|
20230829,160300,633206695,4900,4900,4900,4900,0
|
|
20230829,160200,633206695,4900,4900,4900,4900,0
|
|
20230829,160100,633206695,4900,4900,4900,4900,0
|
|
20230829,160000,633206695,4900,4900,4900,4900,0
|
|
20230829,155900,633206695,4900,4900,4900,4900,0
|
|
20230829,155800,633206695,4900,4900,4900,4900,0
|
|
20230829,155700,633206695,4900,4900,4900,4900,0
|
|
20230829,155600,633206695,4900,4900,4900,4900,0
|
|
20230829,155500,633206695,4900,4900,4900,4900,0
|
|
20230829,155400,633206695,4900,4900,4900,4900,0
|
|
20230829,155300,633206695,4900,4900,4900,4900,0
|
|
20230829,155200,633206695,4900,4900,4900,4900,0
|
|
20230829,155100,633206695,4900,4900,4900,4900,0
|
|
20230829,155000,633206695,4900,4900,4900,4900,0
|
|
20230829,154900,633206695,4900,4900,4900,4900,0
|
|
20230829,154800,633206695,4900,4900,4900,4900,0
|
|
20230829,154700,633206695,4900,4900,4900,4900,0
|
|
20230829,154600,633206695,4900,4900,4900,4900,0
|
|
20230829,154500,633206695,4900,4900,4900,4900,0
|
|
20230829,154400,633206695,4900,4900,4900,4900,0
|
|
20230829,154300,633206695,4900,4900,4900,4900,0
|
|
20230829,154200,633206695,4900,4900,4900,4900,0
|
|
20230829,154100,633206695,4900,4900,4900,4900,0
|
|
20230829,154000,633206695,4900,4900,4900,4900,0
|
|
20230829,153900,633206695,4900,4900,4900,4900,0
|
|
20230829,153800,633206695,4900,4900,4900,4900,0
|
|
20230829,153700,633206695,4900,4900,4900,4900,0
|
|
20230829,153600,633206695,4900,4900,4900,4900,0
|
|
20230829,153500,633206695,4900,4900,4900,4900,0
|
|
20230829,153400,633206695,4900,4900,4900,4900,1998
|
|
20230829,153300,633206695,4900,4900,4900,4900,0
|
|
20230829,153200,633206695,4900,4900,4900,4900,0
|
|
20230829,153100,633206695,4900,4900,4900,4900,0
|
|
20230829,153000,633206695,4900,4900,4900,4900,1998
|
|
20230829,152900,623416495,4900,4900,4900,4900,0
|
|
20230829,152800,623416495,4900,4900,4900,4900,0
|
|
20230829,152700,623416495,4900,4900,4900,4900,0
|
|
20230829,152600,623416495,4900,4900,4900,4900,0
|
|
20230829,152500,623416495,4900,4900,4900,4900,0
|
|
20230829,152400,623416495,4900,4900,4900,4900,0
|
|
20230829,152300,623416495,4900,4900,4900,4900,0
|
|
20230829,152200,623416495,4900,4900,4900,4900,0
|
|
20230829,152100,623416495,4900,4900,4900,4900,0
|
|
20230829,152000,623416495,4900,4900,4900,4900,0
|
|
20230829,151900,623416495,4900,4905,4905,4895,2297
|
|
20230829,151800,612161660,4915,4915,4915,4915,19
|
|
20230829,151700,612068275,4920,4920,4920,4920,3
|
|
20230829,151600,612053515,4915,4925,4925,4915,1303
|
|
20230829,151500,605645975,4925,4925,4925,4925,21
|
|
20230829,151400,605542550,4925,4925,4925,4925,1469
|
|
20230829,151300,598307725,4925,4915,4930,4915,3043
|
|
20230829,151200,583321285,4910,4900,4915,4900,4003
|
|
20230829,151100,563675945,4900,4880,4900,4880,5844
|
|
20230829,151000,535077645,4880,4880,4880,4880,118
|
|
20230829,150900,534501805,4880,4885,4885,4880,872
|
|
20230829,150800,530243735,4885,4870,4890,4865,4225
|
|
20230829,150700,509633900,4865,4865,4865,4865,0
|
|
20230829,150600,509633900,4865,4865,4865,4865,1
|
|
20230829,150500,509629035,4865,4865,4865,4865,0
|
|
20230829,150400,509629035,4865,4865,4865,4865,40
|
|
20230829,150300,509434435,4865,4865,4865,4865,19
|
|
20230829,150200,509342000,4870,4870,4870,4870,0
|
|
20230829,150100,509342000,4870,4870,4870,4870,0
|
|
20230829,150000,509342000,4870,4870,4870,4870,1
|
|
20230829,145900,509337130,4870,4870,4870,4870,0
|
|
20230829,145800,509337130,4870,4870,4870,4870,0
|
|
20230829,145700,509337130,4870,4870,4870,4870,100
|
|
20230829,145600,508850130,4860,4860,4860,4860,0
|
|
20230829,145500,508850130,4860,4860,4860,4860,79
|
|
20230829,145400,508466190,4865,4865,4865,4865,9
|
|
20230829,145300,508422405,4865,4865,4865,4865,0
|
|
20230829,145200,508422405,4865,4865,4865,4865,0
|
|
20230829,145100,508422405,4865,4865,4865,4865,0
|
|
20230829,145000,508422405,4865,4865,4865,4865,4
|
|
20230829,144900,508402945,4860,4860,4860,4860,0
|
|
20230829,144800,508402945,4860,4860,4860,4860,40
|
|
20230829,144700,508208545,4875,4875,4875,4875,0
|
|
20230829,144600,508208545,4875,4875,4875,4875,0
|
|
20230829,144500,508208545,4875,4875,4875,4875,1
|
|
20230829,144400,508203670,4855,4855,4855,4855,0
|
|
20230829,144300,508203670,4855,4855,4855,4855,0
|
|
20230829,144200,508203670,4855,4850,4855,4850,1020
|
|
20230829,144100,503256570,4855,4865,4865,4855,2990
|
|
20230829,144000,488739575,4860,4860,4860,4860,0
|
|
20230829,143900,488739575,4860,4860,4860,4860,0
|
|
20230829,143800,488739575,4860,4860,4860,4860,0
|
|
20230829,143700,488739575,4860,4860,4860,4860,0
|
|
20230829,143600,488739575,4860,4860,4860,4860,0
|
|
20230829,143500,488739575,4860,4860,4860,4860,17
|
|
20230829,143400,488656955,4860,4860,4860,4860,0
|
|
20230829,143300,488656955,4860,4860,4860,4860,0
|
|
20230829,143200,488656955,4860,4860,4860,4860,0
|
|
20230829,143100,488656955,4860,4860,4860,4860,0
|
|
20230829,143000,488656955,4860,4860,4860,4860,0
|
|
20230829,142900,488656955,4860,4860,4860,4860,0
|
|
20230829,142800,488656955,4860,4860,4860,4860,0
|
|
20230829,142700,488656955,4860,4860,4860,4860,0
|
|
20230829,142600,488656955,4860,4860,4860,4860,0
|
|
20230829,142500,488656955,4860,4860,4860,4860,0
|
|
20230829,142400,488656955,4860,4860,4860,4860,0
|
|
20230829,142300,488656955,4860,4860,4860,4860,0
|
|
20230829,142200,488656955,4860,4860,4860,4860,1997
|
|
20230829,142100,478951535,4855,4855,4855,4855,1078
|
|
20230829,142000,473717845,4860,4870,4870,4860,1101
|
|
20230829,141900,468366605,4875,4875,4875,4875,28
|
|
20230829,141800,468230105,4875,4875,4875,4875,6
|
|
20230829,141700,468200855,4875,4875,4875,4875,0
|
|
20230829,141600,468200855,4875,4875,4875,4875,10
|
|
20230829,141500,468152105,4875,4875,4875,4875,0
|
|
20230829,141400,468152105,4875,4875,4875,4875,0
|
|
20230829,141300,468152105,4875,4875,4875,4875,18
|
|
20230829,141200,468064355,4865,4865,4865,4865,0
|
|
20230829,141100,468064355,4865,4865,4865,4865,0
|
|
20230829,141000,468064355,4865,4865,4865,4865,77
|
|
20230829,140900,467689750,4865,4865,4865,4865,0
|
|
20230829,140800,467689750,4865,4865,4865,4865,0
|
|
20230829,140700,467689750,4865,4865,4865,4865,15
|
|
20230829,140600,467616775,4865,4865,4865,4865,0
|
|
20230829,140500,467616775,4865,4865,4865,4865,0
|
|
20230829,140400,467616775,4865,4865,4865,4865,0
|
|
20230829,140300,467616775,4865,4865,4865,4865,10
|
|
20230829,140200,467568125,4865,4865,4865,4865,304
|
|
20230829,140100,466089165,4870,4870,4870,4870,3118
|
|
20230829,140000,450904505,4870,4870,4870,4870,0
|
|
20230829,135900,450904505,4870,4870,4870,4870,0
|
|
20230829,135800,450904505,4870,4870,4870,4870,0
|
|
20230829,135700,450904505,4870,4875,4875,4870,84
|
|
20230829,135600,450495420,4870,4870,4870,4870,991
|
|
20230829,135500,445669250,4870,4870,4870,4870,5
|
|
20230829,135400,445644900,4860,4860,4860,4860,0
|
|
20230829,135300,445644900,4860,4860,4860,4860,0
|
|
20230829,135200,445644900,4860,4860,4860,4860,0
|
|
20230829,135100,445644900,4860,4860,4860,4860,0
|
|
20230829,135000,445644900,4860,4860,4860,4860,0
|
|
20230829,134900,445644900,4860,4860,4860,4860,0
|
|
20230829,134800,445644900,4860,4860,4860,4860,0
|
|
20230829,134700,445644900,4860,4860,4860,4860,2214
|
|
20230829,134600,434884860,4860,4860,4860,4860,8
|
|
20230829,134500,434845980,4860,4860,4860,4860,650
|
|
20230829,134400,431686980,4860,4860,4860,4860,0
|
|
20230829,134300,431686980,4860,4860,4860,4860,3
|
|
20230829,134200,431672400,4855,4860,4860,4855,202
|
|
20230829,134100,430691680,4860,4860,4860,4860,4
|
|
20230829,134000,430672240,4860,4875,4875,4860,208
|
|
20230829,133900,429661190,4890,4890,4890,4890,0
|
|
20230829,133800,429661190,4890,4890,4890,4890,100
|
|
20230829,133700,429172190,4890,4865,4895,4865,3100
|
|
20230829,133600,414014950,4860,4860,4860,4860,0
|
|
20230829,133500,414014950,4860,4860,4860,4860,0
|
|
20230829,133400,414014950,4860,4860,4860,4860,0
|
|
20230829,133300,414014950,4860,4860,4860,4860,13
|
|
20230829,133200,413951770,4865,4865,4865,4865,1
|
|
20230829,133100,413946905,4855,4855,4855,4855,0
|
|
20230829,133000,413946905,4855,4855,4855,4855,0
|
|
20230829,132900,413946905,4855,4855,4855,4855,0
|
|
20230829,132800,413946905,4855,4855,4855,4855,0
|
|
20230829,132700,413946905,4855,4855,4855,4855,0
|
|
20230829,132600,413946905,4855,4855,4855,4855,0
|
|
20230829,132500,413946905,4855,4855,4855,4855,0
|
|
20230829,132400,413946905,4855,4855,4855,4855,0
|
|
20230829,132300,413946905,4855,4855,4855,4855,0
|
|
20230829,132200,413946905,4855,4855,4855,4855,0
|
|
20230829,132100,413946905,4855,4855,4855,4855,523
|
|
20230829,132000,411407740,4845,4865,4865,4845,8375
|
|
20230829,131900,370779130,4870,4870,4870,4870,0
|
|
20230829,131800,370779130,4870,4870,4870,4870,0
|
|
20230829,131700,370779130,4870,4870,4870,4870,0
|
|
20230829,131600,370779130,4870,4870,4870,4870,0
|
|
20230829,131500,370779130,4870,4870,4870,4870,1
|
|
20230829,131400,370774260,4865,4865,4865,4865,0
|
|
20230829,131300,370774260,4865,4865,4865,4865,55
|
|
20230829,131200,370506685,4865,4865,4865,4865,11
|
|
20230829,131100,370453170,4865,4865,4865,4865,0
|
|
20230829,131000,370453170,4865,4865,4865,4865,0
|
|
20230829,130900,370453170,4865,4865,4865,4865,0
|
|
20230829,130800,370453170,4865,4865,4865,4865,0
|
|
20230829,130700,370453170,4865,4865,4865,4865,0
|
|
20230829,130600,370453170,4865,4865,4865,4865,0
|
|
20230829,130500,370453170,4865,4865,4865,4865,5
|
|
20230829,130400,370428845,4860,4860,4860,4860,0
|
|
20230829,130300,370428845,4860,4860,4860,4860,0
|
|
20230829,130200,370428845,4860,4865,4865,4860,999
|
|
20230829,130100,365573300,4865,4865,4865,4865,469
|
|
20230829,130000,363291615,4865,4880,4880,4860,2121
|
|
20230829,125900,352959440,4880,4880,4880,4880,0
|
|
20230829,125800,352959440,4880,4880,4880,4880,0
|
|
20230829,125700,352959440,4880,4880,4880,4880,1140
|
|
20230829,125600,347396240,4875,4875,4875,4875,0
|
|
20230829,125500,347396240,4875,4875,4875,4875,0
|
|
20230829,125400,347396240,4875,4875,4875,4875,0
|
|
20230829,125300,347396240,4875,4875,4875,4875,0
|
|
20230829,125200,347396240,4875,4875,4875,4875,104
|
|
20230829,125100,346889240,4875,4875,4875,4875,0
|
|
20230829,125000,346889240,4875,4875,4875,4875,0
|
|
20230829,124900,346889240,4875,4875,4875,4875,0
|
|
20230829,124800,346889240,4875,4875,4875,4875,0
|
|
20230829,124700,346889240,4875,4890,4890,4875,81
|
|
20230829,124600,346494335,4895,4895,4895,4895,0
|
|
20230829,124500,346494335,4895,4895,4895,4895,1
|
|
20230829,124400,346489440,4895,4895,4895,4895,200
|
|
20230829,124300,345510440,4900,4900,4900,4900,0
|
|
20230829,124200,345510440,4900,4900,4900,4900,0
|
|
20230829,124100,345510440,4900,4900,4900,4900,0
|
|
20230829,124000,345510440,4900,4900,4900,4900,0
|
|
20230829,123900,345510440,4900,4900,4900,4900,0
|
|
20230829,123800,345510440,4900,4900,4900,4900,0
|
|
20230829,123700,345510440,4900,4900,4900,4900,0
|
|
20230829,123600,345510440,4900,4900,4900,4900,0
|
|
20230829,123500,345510440,4900,4900,4900,4900,0
|
|
20230829,123400,345510440,4900,4900,4900,4900,0
|
|
20230829,123300,345510440,4900,4900,4900,4900,0
|
|
20230829,123200,345510440,4900,4900,4900,4900,0
|
|
20230829,123100,345510440,4900,4875,4900,4875,1234
|
|
20230829,123000,339479690,4865,4860,4865,4860,2752
|
|
20230829,122900,326092360,4860,4860,4860,4860,0
|
|
20230829,122800,326092360,4860,4860,4860,4860,100
|
|
20230829,122700,325606360,4860,4860,4860,4860,0
|
|
20230829,122600,325606360,4860,4860,4860,4860,0
|
|
20230829,122500,325606360,4860,4860,4860,4855,1071
|
|
20230829,122400,320405130,4865,4865,4865,4865,200
|
|
20230829,122300,319432130,4860,4860,4860,4860,0
|
|
20230829,122200,319432130,4860,4860,4860,4860,0
|
|
20230829,122100,319432130,4860,4875,4875,4860,1375
|
|
20230829,122000,312741630,4880,4880,4880,4880,0
|
|
20230829,121900,312741630,4880,4880,4880,4880,20
|
|
20230829,121800,312644030,4880,4880,4880,4880,34
|
|
20230829,121700,312478110,4880,4880,4880,4880,0
|
|
20230829,121600,312478110,4880,4880,4880,4880,100
|
|
20230829,121500,311990110,4880,4880,4880,4880,329
|
|
20230829,121400,310384590,4880,4885,4885,4880,191
|
|
20230829,121300,309452485,4885,4885,4885,4885,0
|
|
20230829,121200,309452485,4885,4885,4885,4885,500
|
|
20230829,121100,307009985,4885,4885,4885,4885,200
|
|
20230829,121000,306032985,4880,4880,4880,4880,7
|
|
20230829,120900,305998825,4880,4880,4880,4880,0
|
|
20230829,120800,305998825,4880,4880,4880,4880,0
|
|
20230829,120700,305998825,4880,4880,4880,4880,0
|
|
20230829,120600,305998825,4880,4890,4890,4880,220
|
|
20230829,120500,304925160,4890,4890,4890,4890,89
|
|
20230829,120400,304489950,4890,4890,4890,4890,0
|
|
20230829,120300,304489950,4890,4890,4890,4890,0
|
|
20230829,120200,304489950,4890,4890,4890,4890,1040
|
|
20230829,120100,299404350,4890,4890,4890,4890,0
|
|
20230829,120000,299404350,4890,4890,4890,4890,200
|
|
20230829,115900,298426350,4890,4895,4895,4890,8
|
|
20230829,115800,298387195,4910,4910,4910,4910,0
|
|
20230829,115700,298387195,4910,4910,4910,4910,0
|
|
20230829,115600,298387195,4910,4910,4910,4910,0
|
|
20230829,115500,298387195,4910,4875,4910,4875,5001
|
|
20230829,115400,273865800,4890,4890,4890,4890,0
|
|
20230829,115300,273865800,4890,4890,4890,4890,0
|
|
20230829,115200,273865800,4890,4890,4890,4890,0
|
|
20230829,115100,273865800,4890,4890,4890,4890,0
|
|
20230829,115000,273865800,4890,4890,4890,4890,1
|
|
20230829,114900,273860910,4890,4890,4890,4890,0
|
|
20230829,114800,273860910,4890,4885,4900,4875,5016
|
|
20230829,114700,249324495,4890,4865,4890,4865,3983
|
|
20230829,114600,229896370,4865,4865,4865,4865,0
|
|
20230829,114500,229896370,4865,4865,4865,4865,0
|
|
20230829,114400,229896370,4865,4850,4865,4850,2476
|
|
20230829,114300,217872770,4850,4850,4850,4850,380
|
|
20230829,114200,216029770,4850,4850,4850,4850,120
|
|
20230829,114100,215447770,4850,4855,4855,4845,1989
|
|
20230829,114000,205804500,4855,4855,4855,4855,0
|
|
20230829,113900,205804500,4855,4855,4855,4855,0
|
|
20230829,113800,205804500,4855,4855,4855,4855,0
|
|
20230829,113700,205804500,4855,4855,4855,4855,0
|
|
20230829,113600,205804500,4855,4855,4855,4855,0
|
|
20230829,113500,205804500,4855,4855,4855,4855,0
|
|
20230829,113400,205804500,4855,4855,4855,4855,17
|
|
20230829,113300,205721965,4865,4865,4865,4865,1
|
|
20230829,113200,205717100,4860,4860,4860,4860,0
|
|
20230829,113100,205717100,4860,4860,4860,4860,0
|
|
20230829,113000,205717100,4860,4860,4860,4860,1
|
|
20230829,112900,205712240,4860,4860,4860,4860,0
|
|
20230829,112800,205712240,4860,4860,4860,4860,2
|
|
20230829,112700,205702520,4860,4860,4860,4860,100
|
|
20230829,112600,205216520,4855,4855,4855,4855,0
|
|
20230829,112500,205216520,4855,4855,4855,4855,12
|
|
20230829,112400,205158260,4850,4850,4850,4850,0
|
|
20230829,112300,205158260,4850,4860,4860,4850,3556
|
|
20230829,112200,187910890,4860,4860,4860,4860,33
|
|
20230829,112100,187750510,4865,4865,4865,4865,0
|
|
20230829,112000,187750510,4865,4870,4870,4865,2
|
|
20230829,111900,187740775,4875,4875,4875,4875,0
|
|
20230829,111800,187740775,4875,4875,4875,4875,0
|
|
20230829,111700,187740775,4875,4875,4875,4875,0
|
|
20230829,111600,187740775,4875,4875,4875,4875,1
|
|
20230829,111500,187735900,4875,4875,4875,4875,0
|
|
20230829,111400,187735900,4875,4875,4875,4875,0
|
|
20230829,111300,187735900,4875,4875,4875,4875,0
|
|
20230829,111200,187735900,4875,4875,4875,4875,0
|
|
20230829,111100,187735900,4875,4875,4875,4875,0
|
|
20230829,111000,187735900,4875,4875,4875,4875,0
|
|
20230829,110900,187735900,4875,4875,4875,4875,0
|
|
20230829,110800,187735900,4875,4875,4875,4875,0
|
|
20230829,110700,187735900,4875,4860,4875,4860,1167
|
|
20230829,110600,182055280,4865,4860,4865,4860,1889
|
|
20230829,110500,172871045,4855,4855,4855,4855,69
|
|
20230829,110400,172536050,4855,4855,4855,4855,0
|
|
20230829,110300,172536050,4855,4860,4860,4855,715
|
|
20230829,110200,169064675,4865,4865,4865,4865,1
|
|
20230829,110100,169059810,4860,4860,4860,4860,238
|
|
20230829,110000,167903130,4860,4870,4870,4860,1169
|
|
20230829,105900,162219760,4870,4870,4870,4870,0
|
|
20230829,105800,162219760,4870,4870,4870,4870,0
|
|
20230829,105700,162219760,4870,4870,4870,4870,151
|
|
20230829,105600,161484390,4875,4875,4875,4875,0
|
|
20230829,105500,161484390,4875,4875,4875,4875,0
|
|
20230829,105400,161484390,4875,4875,4875,4875,0
|
|
20230829,105300,161484390,4875,4875,4875,4875,0
|
|
20230829,105200,161484390,4875,4875,4875,4875,20
|
|
20230829,105100,161386890,4870,4870,4870,4870,10
|
|
20230829,105000,161338190,4870,4870,4870,4870,1260
|
|
20230829,104900,155201990,4870,4870,4870,4870,552
|
|
20230829,104800,152513750,4870,4870,4870,4870,0
|
|
20230829,104700,152513750,4870,4870,4870,4870,0
|
|
20230829,104600,152513750,4870,4870,4870,4870,0
|
|
20230829,104500,152513750,4870,4870,4870,4870,0
|
|
20230829,104400,152513750,4870,4870,4870,4870,49
|
|
20230829,104300,152275120,4870,4870,4870,4870,490
|
|
20230829,104200,149888820,4865,4865,4865,4865,75
|
|
20230829,104100,149523945,4870,4870,4870,4870,36
|
|
20230829,104000,149348625,4870,4875,4875,4870,742
|
|
20230829,103900,145734415,4880,4880,4880,4880,0
|
|
20230829,103800,145734415,4880,4880,4880,4880,1
|
|
20230829,103700,145729535,4875,4875,4875,4875,0
|
|
20230829,103600,145729535,4875,4875,4875,4875,17
|
|
20230829,103500,145646660,4880,4880,4880,4880,47
|
|
20230829,103400,145417300,4875,4875,4875,4875,0
|
|
20230829,103300,145417300,4875,4875,4875,4875,0
|
|
20230829,103200,145417300,4875,4875,4875,4875,0
|
|
20230829,103100,145417300,4875,4875,4875,4875,0
|
|
20230829,103000,145417300,4875,4875,4875,4875,0
|
|
20230829,102900,145417300,4875,4875,4875,4875,0
|
|
20230829,102800,145417300,4875,4875,4875,4875,6
|
|
20230829,102700,145388050,4875,4875,4875,4875,0
|
|
20230829,102600,145388050,4875,4875,4875,4875,1
|
|
20230829,102500,145383175,4870,4870,4870,4870,0
|
|
20230829,102400,145383175,4870,4870,4870,4870,40
|
|
20230829,102300,145188375,4870,4870,4870,4870,874
|
|
20230829,102200,140931995,4870,4870,4875,4870,1102
|
|
20230829,102100,135565245,4890,4870,4890,4870,921
|
|
20230829,102000,131079820,4870,4870,4870,4870,119
|
|
20230829,101900,130500290,4870,4865,4870,4865,1021
|
|
20230829,101800,125533050,4870,4870,4870,4870,21
|
|
20230829,101700,125430780,4870,4870,4870,4870,34
|
|
20230829,101600,125265200,4865,4865,4865,4865,151
|
|
20230829,101500,124530585,4865,4865,4865,4865,450
|
|
20230829,101400,122341335,4865,4865,4865,4865,227
|
|
20230829,101300,121236980,4865,4865,4865,4865,117
|
|
20230829,101200,120667775,4865,4865,4865,4865,136
|
|
20230829,101100,120006135,4865,4865,4865,4865,160
|
|
20230829,101000,119227735,4865,4865,4865,4865,40
|
|
20230829,100900,119033135,4865,4865,4865,4865,22
|
|
20230829,100800,118926105,4865,4865,4865,4865,372
|
|
20230829,100700,117116325,4865,4865,4865,4865,164
|
|
20230829,100600,116318465,4865,4865,4870,4860,1551
|
|
20230829,100500,108769425,4865,4865,4865,4865,0
|
|
20230829,100400,108769425,4865,4865,4865,4865,0
|
|
20230829,100300,108769425,4865,4865,4865,4865,0
|
|
20230829,100200,108769425,4865,4870,4870,4865,12
|
|
20230829,100100,108711035,4870,4870,4870,4870,24
|
|
20230829,100000,108594155,4865,4875,4875,4865,514
|
|
20230829,095900,106092145,4880,4880,4880,4880,32
|
|
20230829,095800,105935985,4885,4885,4885,4885,1
|
|
20230829,095700,105931100,4880,4880,4880,4880,12
|
|
20230829,095600,105872540,4880,4880,4880,4880,0
|
|
20230829,095500,105872540,4880,4880,4880,4880,0
|
|
20230829,095400,105872540,4880,4880,4880,4880,0
|
|
20230829,095300,105872540,4880,4880,4880,4880,8
|
|
20230829,095200,105833500,4880,4880,4880,4880,48
|
|
20230829,095100,105599260,4880,4880,4880,4880,15
|
|
20230829,095000,105526060,4875,4875,4875,4875,19
|
|
20230829,094900,105433435,4875,4875,4875,4875,0
|
|
20230829,094800,105433435,4875,4885,4885,4875,167
|
|
20230829,094700,104619100,4875,4875,4875,4875,233
|
|
20230829,094600,103483225,4880,4880,4880,4880,2
|
|
20230829,094500,103473465,4875,4875,4875,4875,0
|
|
20230829,094400,103473465,4875,4875,4875,4875,1528
|
|
20230829,094300,96024465,4870,4870,4890,4870,5097
|
|
20230829,094200,71172005,4870,4870,4870,4870,6
|
|
20230829,094100,71142785,4870,4870,4870,4870,0
|
|
20230829,094000,71142785,4870,4875,4875,4870,179
|
|
20230829,093900,70271050,4880,4880,4880,4880,0
|
|
20230829,093800,70271050,4880,4880,4880,4880,0
|
|
20230829,093700,70271050,4880,4870,4880,4870,5
|
|
20230829,093600,70246670,4865,4870,4870,4865,1581
|
|
20230829,093500,62547205,4870,4870,4870,4870,23
|
|
20230829,093400,62435195,4870,4865,4870,4865,1520
|
|
20230829,093300,55032980,4865,4865,4865,4860,1520
|
|
20230829,093200,47638250,4865,4865,4865,4865,2
|
|
20230829,093100,47628520,4850,4850,4850,4850,0
|
|
20230829,093000,47628520,4850,4850,4850,4850,0
|
|
20230829,092900,47628520,4850,4850,4850,4850,0
|
|
20230829,092800,47628520,4850,4850,4850,4850,0
|
|
20230829,092700,47628520,4850,4860,4860,4850,88
|
|
20230829,092600,47200860,4850,4850,4850,4850,0
|
|
20230829,092500,47200860,4850,4850,4850,4850,4
|
|
20230829,092400,47181460,4850,4850,4850,4850,421
|
|
20230829,092300,45139610,4850,4850,4850,4845,553
|
|
20230829,092200,42458960,4850,4850,4850,4850,1819
|
|
20230829,092100,33636810,4850,4850,4850,4850,32
|
|
20230829,092000,33481610,4850,4860,4860,4850,2365
|
|
20230829,091900,22002215,4860,4860,4860,4860,0
|
|
20230829,091800,22002215,4860,4860,4860,4860,999
|
|
20230829,091700,17147075,4860,4860,4860,4860,0
|
|
20230829,091600,17147075,4860,4860,4860,4860,0
|
|
20230829,091500,17147075,4860,4860,4860,4860,0
|
|
20230829,091400,17147075,4860,4860,4860,4860,0
|
|
20230829,091300,17147075,4860,4860,4860,4860,1
|
|
20230829,091200,17142215,4860,4860,4860,4860,1
|
|
20230829,091100,17137355,4850,4850,4850,4850,894
|
|
20230829,091000,12801455,4850,4850,4850,4850,0
|
|
20230829,090900,12801455,4850,4850,4850,4850,0
|
|
20230829,090800,12801455,4850,4850,4850,4850,495
|
|
20230829,090700,10400705,4845,4845,4845,4845,811
|
|
20230829,090600,6471410,4845,4845,4855,4845,682
|
|
20230829,090500,3165410,4835,4835,4835,4835,0
|
|
20230829,090400,3165410,4835,4835,4835,4835,0
|
|
20230829,090300,3165410,4835,4840,4840,4835,166
|
|
20230829,090200,2362630,4840,4855,4855,4840,221
|
|
20230829,090100,1291345,4850,4850,4850,4850,166
|
|
20230829,090000,486245,4855,4865,4865,4855,100
|