633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193000,97046070,4460,4460,4460,4460,279
|
|
20230823,192900,97046070,4460,4460,4460,4460,0
|
|
20230823,192800,97046070,4460,4460,4460,4460,0
|
|
20230823,192700,97046070,4460,4460,4460,4460,0
|
|
20230823,192600,97046070,4460,4460,4460,4460,0
|
|
20230823,192500,97046070,4460,4460,4460,4460,0
|
|
20230823,192400,97046070,4460,4460,4460,4460,0
|
|
20230823,192300,97046070,4460,4460,4460,4460,0
|
|
20230823,192200,97046070,4460,4460,4460,4460,0
|
|
20230823,192100,97046070,4460,4460,4460,4460,0
|
|
20230823,192000,97046070,4460,4460,4460,4460,0
|
|
20230823,191900,97046070,4460,4460,4460,4460,0
|
|
20230823,191800,97046070,4460,4460,4460,4460,0
|
|
20230823,191700,97046070,4460,4460,4460,4460,0
|
|
20230823,191600,97046070,4460,4460,4460,4460,0
|
|
20230823,191500,97046070,4460,4460,4460,4460,0
|
|
20230823,191400,97046070,4460,4460,4460,4460,0
|
|
20230823,191300,97046070,4460,4460,4460,4460,0
|
|
20230823,191200,97046070,4460,4460,4460,4460,0
|
|
20230823,191100,97046070,4460,4460,4460,4460,0
|
|
20230823,191000,97046070,4460,4460,4460,4460,0
|
|
20230823,190900,97046070,4460,4460,4460,4460,0
|
|
20230823,190800,97046070,4460,4460,4460,4460,0
|
|
20230823,190700,97046070,4460,4460,4460,4460,0
|
|
20230823,190600,97046070,4460,4460,4460,4460,0
|
|
20230823,190500,97046070,4460,4460,4460,4460,0
|
|
20230823,190400,97046070,4460,4460,4460,4460,0
|
|
20230823,190300,97046070,4460,4460,4460,4460,0
|
|
20230823,190200,97046070,4460,4460,4460,4460,0
|
|
20230823,190100,97046070,4460,4460,4460,4460,0
|
|
20230823,190000,97046070,4460,4460,4460,4460,279
|
|
20230823,185900,97046070,4460,4460,4460,4460,0
|
|
20230823,185800,97046070,4460,4460,4460,4460,0
|
|
20230823,185700,97046070,4460,4460,4460,4460,0
|
|
20230823,185600,97046070,4460,4460,4460,4460,0
|
|
20230823,185500,97046070,4460,4460,4460,4460,0
|
|
20230823,185400,97046070,4460,4460,4460,4460,0
|
|
20230823,185300,97046070,4460,4460,4460,4460,0
|
|
20230823,185200,97046070,4460,4460,4460,4460,0
|
|
20230823,185100,97046070,4460,4460,4460,4460,0
|
|
20230823,185000,97046070,4460,4460,4460,4460,0
|
|
20230823,184900,97046070,4460,4460,4460,4460,0
|
|
20230823,184800,97046070,4460,4460,4460,4460,0
|
|
20230823,184700,97046070,4460,4460,4460,4460,0
|
|
20230823,184600,97046070,4460,4460,4460,4460,0
|
|
20230823,184500,97046070,4460,4460,4460,4460,0
|
|
20230823,184400,97046070,4460,4460,4460,4460,0
|
|
20230823,184300,97046070,4460,4460,4460,4460,0
|
|
20230823,184200,97046070,4460,4460,4460,4460,0
|
|
20230823,184100,97046070,4460,4460,4460,4460,0
|
|
20230823,184000,97046070,4460,4460,4460,4460,0
|
|
20230823,183900,97046070,4460,4460,4460,4460,0
|
|
20230823,183800,97046070,4460,4460,4460,4460,0
|
|
20230823,183700,97046070,4460,4460,4460,4460,0
|
|
20230823,183600,97046070,4460,4460,4460,4460,0
|
|
20230823,183500,97046070,4460,4460,4460,4460,0
|
|
20230823,183400,97046070,4460,4460,4460,4460,0
|
|
20230823,183300,97046070,4460,4460,4460,4460,0
|
|
20230823,183200,97046070,4460,4460,4460,4460,0
|
|
20230823,183100,97046070,4460,4460,4460,4460,0
|
|
20230823,183000,97046070,4460,4460,4460,4460,279
|
|
20230823,182900,97046070,4460,4460,4460,4460,0
|
|
20230823,182800,97046070,4460,4460,4460,4460,0
|
|
20230823,182700,97046070,4460,4460,4460,4460,0
|
|
20230823,182600,97046070,4460,4460,4460,4460,0
|
|
20230823,182500,97046070,4460,4460,4460,4460,0
|
|
20230823,182400,97046070,4460,4460,4460,4460,0
|
|
20230823,182300,97046070,4460,4460,4460,4460,0
|
|
20230823,182200,97046070,4460,4460,4460,4460,0
|
|
20230823,182100,97046070,4460,4460,4460,4460,0
|
|
20230823,182000,97046070,4460,4460,4460,4460,0
|
|
20230823,181900,97046070,4460,4460,4460,4460,0
|
|
20230823,181800,97046070,4460,4460,4460,4460,0
|
|
20230823,181700,97046070,4460,4460,4460,4460,0
|
|
20230823,181600,97046070,4460,4460,4460,4460,0
|
|
20230823,181500,97046070,4460,4460,4460,4460,0
|
|
20230823,181400,97046070,4460,4460,4460,4460,0
|
|
20230823,181300,97046070,4460,4460,4460,4460,0
|
|
20230823,181200,97046070,4460,4460,4460,4460,0
|
|
20230823,181100,97046070,4460,4460,4460,4460,0
|
|
20230823,181000,97046070,4460,4460,4460,4460,0
|
|
20230823,180900,97046070,4460,4460,4460,4460,0
|
|
20230823,180800,97046070,4460,4460,4460,4460,0
|
|
20230823,180700,97046070,4460,4460,4460,4460,0
|
|
20230823,180600,97046070,4460,4460,4460,4460,0
|
|
20230823,180500,97046070,4460,4460,4460,4460,0
|
|
20230823,180400,97046070,4460,4460,4460,4460,0
|
|
20230823,180300,97046070,4460,4460,4460,4460,0
|
|
20230823,180200,97046070,4460,4460,4460,4460,0
|
|
20230823,180100,97046070,4460,4460,4460,4460,0
|
|
20230823,180000,97046070,4460,4460,4460,4460,279
|
|
20230823,175900,97046070,4460,4460,4460,4460,0
|
|
20230823,175800,97046070,4460,4460,4460,4460,0
|
|
20230823,175700,97046070,4460,4460,4460,4460,0
|
|
20230823,175600,97046070,4460,4460,4460,4460,0
|
|
20230823,175500,97046070,4460,4460,4460,4460,0
|
|
20230823,175400,97046070,4460,4460,4460,4460,0
|
|
20230823,175300,97046070,4460,4460,4460,4460,0
|
|
20230823,175200,97046070,4460,4460,4460,4460,0
|
|
20230823,175100,97046070,4460,4460,4460,4460,0
|
|
20230823,175000,97046070,4460,4460,4460,4460,0
|
|
20230823,174900,97046070,4460,4460,4460,4460,0
|
|
20230823,174800,97046070,4460,4460,4460,4460,0
|
|
20230823,174700,97046070,4460,4460,4460,4460,0
|
|
20230823,174600,97046070,4460,4460,4460,4460,0
|
|
20230823,174500,97046070,4460,4460,4460,4460,0
|
|
20230823,174400,97046070,4460,4460,4460,4460,0
|
|
20230823,174300,97046070,4460,4460,4460,4460,0
|
|
20230823,174200,97046070,4460,4460,4460,4460,0
|
|
20230823,174100,97046070,4460,4460,4460,4460,0
|
|
20230823,174000,97046070,4460,4460,4460,4460,0
|
|
20230823,173900,97046070,4460,4460,4460,4460,0
|
|
20230823,173800,97046070,4460,4460,4460,4460,0
|
|
20230823,173700,97046070,4460,4460,4460,4460,0
|
|
20230823,173600,97046070,4460,4460,4460,4460,0
|
|
20230823,173500,97046070,4460,4460,4460,4460,0
|
|
20230823,173400,97046070,4460,4460,4460,4460,0
|
|
20230823,173300,97046070,4460,4460,4460,4460,0
|
|
20230823,173200,97046070,4460,4460,4460,4460,0
|
|
20230823,173100,97046070,4460,4460,4460,4460,0
|
|
20230823,173000,97046070,4460,4460,4460,4460,279
|
|
20230823,172900,97046070,4460,4460,4460,4460,0
|
|
20230823,172800,97046070,4460,4460,4460,4460,0
|
|
20230823,172700,97046070,4460,4460,4460,4460,0
|
|
20230823,172600,97046070,4460,4460,4460,4460,0
|
|
20230823,172500,97046070,4460,4460,4460,4460,0
|
|
20230823,172400,97046070,4460,4460,4460,4460,0
|
|
20230823,172300,97046070,4460,4460,4460,4460,0
|
|
20230823,172200,97046070,4460,4460,4460,4460,0
|
|
20230823,172100,97046070,4460,4460,4460,4460,0
|
|
20230823,172000,97046070,4460,4460,4460,4460,0
|
|
20230823,171900,97046070,4460,4460,4460,4460,0
|
|
20230823,171800,97046070,4460,4460,4460,4460,0
|
|
20230823,171700,97046070,4460,4460,4460,4460,0
|
|
20230823,171600,97046070,4460,4460,4460,4460,0
|
|
20230823,171500,97046070,4460,4460,4460,4460,0
|
|
20230823,171400,97046070,4460,4460,4460,4460,0
|
|
20230823,171300,97046070,4460,4460,4460,4460,0
|
|
20230823,171200,97046070,4460,4460,4460,4460,0
|
|
20230823,171100,97046070,4460,4460,4460,4460,0
|
|
20230823,171000,97046070,4460,4460,4460,4460,0
|
|
20230823,170900,97046070,4460,4460,4460,4460,0
|
|
20230823,170800,97046070,4460,4460,4460,4460,0
|
|
20230823,170700,97046070,4460,4460,4460,4460,0
|
|
20230823,170600,97046070,4460,4460,4460,4460,0
|
|
20230823,170500,97046070,4460,4460,4460,4460,0
|
|
20230823,170400,97046070,4460,4460,4460,4460,0
|
|
20230823,170300,97046070,4460,4460,4460,4460,0
|
|
20230823,170200,97046070,4460,4460,4460,4460,0
|
|
20230823,170100,97046070,4460,4460,4460,4460,0
|
|
20230823,170000,97046070,4460,4460,4460,4460,279
|
|
20230823,165900,97046070,4460,4460,4460,4460,0
|
|
20230823,165800,97046070,4460,4460,4460,4460,0
|
|
20230823,165700,97046070,4460,4460,4460,4460,0
|
|
20230823,165600,97046070,4460,4460,4460,4460,0
|
|
20230823,165500,97046070,4460,4460,4460,4460,0
|
|
20230823,165400,97046070,4460,4460,4460,4460,0
|
|
20230823,165300,97046070,4460,4460,4460,4460,0
|
|
20230823,165200,97046070,4460,4460,4460,4460,0
|
|
20230823,165100,97046070,4460,4460,4460,4460,0
|
|
20230823,165000,97046070,4460,4460,4460,4460,0
|
|
20230823,164900,97046070,4460,4460,4460,4460,0
|
|
20230823,164800,97046070,4460,4460,4460,4460,0
|
|
20230823,164700,97046070,4460,4460,4460,4460,0
|
|
20230823,164600,97046070,4460,4460,4460,4460,0
|
|
20230823,164500,97046070,4460,4460,4460,4460,0
|
|
20230823,164400,97046070,4460,4460,4460,4460,0
|
|
20230823,164300,97046070,4460,4460,4460,4460,0
|
|
20230823,164200,97046070,4460,4460,4460,4460,0
|
|
20230823,164100,97046070,4460,4460,4460,4460,0
|
|
20230823,164000,97046070,4460,4460,4460,4460,0
|
|
20230823,163900,97046070,4460,4460,4460,4460,0
|
|
20230823,163800,97046070,4460,4460,4460,4460,0
|
|
20230823,163700,97046070,4460,4460,4460,4460,0
|
|
20230823,163600,97046070,4460,4460,4460,4460,0
|
|
20230823,163500,97046070,4460,4460,4460,4460,0
|
|
20230823,163400,97046070,4460,4460,4460,4460,0
|
|
20230823,163300,97046070,4460,4460,4460,4460,0
|
|
20230823,163200,97046070,4460,4460,4460,4460,0
|
|
20230823,163100,97046070,4460,4460,4460,4460,0
|
|
20230823,163000,97046070,4460,4460,4460,4460,279
|
|
20230823,162900,97046070,4460,4460,4460,4460,0
|
|
20230823,162800,97046070,4460,4460,4460,4460,0
|
|
20230823,162700,97046070,4460,4460,4460,4460,0
|
|
20230823,162600,97046070,4460,4460,4460,4460,0
|
|
20230823,162500,97046070,4460,4460,4460,4460,0
|
|
20230823,162400,97046070,4460,4460,4460,4460,0
|
|
20230823,162300,97046070,4460,4460,4460,4460,0
|
|
20230823,162200,97046070,4460,4460,4460,4460,0
|
|
20230823,162100,97046070,4460,4460,4460,4460,0
|
|
20230823,162000,97046070,4460,4460,4460,4460,0
|
|
20230823,161900,97046070,4460,4460,4460,4460,0
|
|
20230823,161800,97046070,4460,4460,4460,4460,0
|
|
20230823,161700,97046070,4460,4460,4460,4460,0
|
|
20230823,161600,97046070,4460,4460,4460,4460,0
|
|
20230823,161500,97046070,4460,4460,4460,4460,0
|
|
20230823,161400,97046070,4460,4460,4460,4460,0
|
|
20230823,161300,97046070,4460,4460,4460,4460,0
|
|
20230823,161200,97046070,4460,4460,4460,4460,0
|
|
20230823,161100,97046070,4460,4460,4460,4460,0
|
|
20230823,161000,97046070,4460,4460,4460,4460,0
|
|
20230823,160900,97046070,4460,4460,4460,4460,0
|
|
20230823,160800,97046070,4460,4460,4460,4460,0
|
|
20230823,160700,97046070,4460,4460,4460,4460,0
|
|
20230823,160600,97046070,4460,4460,4460,4460,0
|
|
20230823,160500,97046070,4460,4460,4460,4460,0
|
|
20230823,160400,97046070,4460,4460,4460,4460,0
|
|
20230823,160300,97046070,4460,4460,4460,4460,0
|
|
20230823,160200,97046070,4460,4460,4460,4460,0
|
|
20230823,160100,97046070,4460,4460,4460,4460,0
|
|
20230823,160000,97046070,4460,4460,4460,4460,279
|
|
20230823,155900,97046070,4460,4460,4460,4460,0
|
|
20230823,155800,97046070,4460,4460,4460,4460,0
|
|
20230823,155700,97046070,4460,4460,4460,4460,0
|
|
20230823,155600,97046070,4460,4460,4460,4460,0
|
|
20230823,155500,97046070,4460,4460,4460,4460,0
|
|
20230823,155400,97046070,4460,4460,4460,4460,0
|
|
20230823,155300,97046070,4460,4460,4460,4460,0
|
|
20230823,155200,97046070,4460,4460,4460,4460,0
|
|
20230823,155100,97046070,4460,4460,4460,4460,0
|
|
20230823,155000,97046070,4460,4460,4460,4460,0
|
|
20230823,154900,97046070,4460,4460,4460,4460,0
|
|
20230823,154800,97046070,4460,4460,4460,4460,0
|
|
20230823,154700,97046070,4460,4460,4460,4460,0
|
|
20230823,154600,97046070,4460,4460,4460,4460,0
|
|
20230823,154500,97046070,4460,4460,4460,4460,0
|
|
20230823,154400,97046070,4460,4460,4460,4460,0
|
|
20230823,154300,97046070,4460,4460,4460,4460,0
|
|
20230823,154200,97046070,4460,4460,4460,4460,0
|
|
20230823,154100,97046070,4460,4460,4460,4460,0
|
|
20230823,154000,97046070,4460,4460,4460,4460,0
|
|
20230823,153900,97046070,4460,4460,4460,4460,0
|
|
20230823,153800,97046070,4460,4460,4460,4460,0
|
|
20230823,153700,97046070,4460,4460,4460,4460,0
|
|
20230823,153600,97046070,4460,4460,4460,4460,0
|
|
20230823,153500,97046070,4460,4460,4460,4460,0
|
|
20230823,153400,97046070,4460,4460,4460,4460,0
|
|
20230823,153300,97046070,4460,4460,4460,4460,0
|
|
20230823,153200,97046070,4460,4460,4460,4460,0
|
|
20230823,153100,97046070,4460,4460,4460,4460,0
|
|
20230823,153000,97046070,4460,4460,4460,4460,558
|
|
20230823,152900,95801730,4455,4455,4455,4455,0
|
|
20230823,152800,95801730,4455,4455,4455,4455,0
|
|
20230823,152700,95801730,4455,4455,4455,4455,0
|
|
20230823,152600,95801730,4455,4455,4455,4455,0
|
|
20230823,152500,95801730,4455,4455,4455,4455,0
|
|
20230823,152400,95801730,4455,4455,4455,4455,0
|
|
20230823,152300,95801730,4455,4455,4455,4455,0
|
|
20230823,152200,95801730,4455,4455,4455,4455,0
|
|
20230823,152100,95801730,4455,4455,4455,4455,0
|
|
20230823,152000,95801730,4455,4455,4455,4455,0
|
|
20230823,151900,95801730,4455,4455,4455,4455,10
|
|
20230823,151800,95757180,4460,4460,4460,4460,0
|
|
20230823,151700,95757180,4460,4460,4460,4460,0
|
|
20230823,151600,95757180,4460,4460,4460,4460,12
|
|
20230823,151500,95703660,4455,4455,4455,4455,0
|
|
20230823,151400,95703660,4455,4455,4455,4455,0
|
|
20230823,151300,95703660,4455,4455,4455,4455,1
|
|
20230823,151200,95699205,4455,4455,4455,4455,1
|
|
20230823,151100,95694750,4455,4455,4455,4455,30
|
|
20230823,151000,95561100,4460,4460,4460,4460,0
|
|
20230823,150900,95561100,4460,4460,4460,4460,0
|
|
20230823,150800,95561100,4460,4460,4460,4460,6
|
|
20230823,150700,95534340,4455,4455,4455,4455,0
|
|
20230823,150600,95534340,4455,4455,4455,4455,0
|
|
20230823,150500,95534340,4455,4460,4460,4455,107
|
|
20230823,150400,95057125,4460,4460,4460,4460,0
|
|
20230823,150300,95057125,4460,4460,4460,4460,0
|
|
20230823,150200,95057125,4460,4460,4460,4460,0
|
|
20230823,150100,95057125,4460,4460,4460,4460,0
|
|
20230823,150000,95057125,4460,4460,4460,4460,0
|
|
20230823,145900,95057125,4460,4460,4460,4460,0
|
|
20230823,145800,95057125,4460,4460,4460,4460,0
|
|
20230823,145700,95057125,4460,4460,4460,4460,0
|
|
20230823,145600,95057125,4460,4455,4460,4455,10
|
|
20230823,145500,95012540,4430,4430,4430,4430,0
|
|
20230823,145400,95012540,4430,4430,4430,4430,0
|
|
20230823,145300,95012540,4430,4430,4430,4430,0
|
|
20230823,145200,95012540,4430,4430,4430,4430,0
|
|
20230823,145100,95012540,4430,4440,4440,4430,150
|
|
20230823,145000,94347580,4455,4455,4455,4455,0
|
|
20230823,144900,94347580,4455,4455,4455,4455,0
|
|
20230823,144800,94347580,4455,4455,4455,4455,0
|
|
20230823,144700,94347580,4455,4455,4455,4455,2
|
|
20230823,144600,94338670,4460,4460,4460,4460,0
|
|
20230823,144500,94338670,4460,4460,4460,4460,0
|
|
20230823,144400,94338670,4460,4460,4460,4460,0
|
|
20230823,144300,94338670,4460,4460,4460,4460,0
|
|
20230823,144200,94338670,4460,4460,4460,4460,115
|
|
20230823,144100,93825770,4455,4455,4455,4455,0
|
|
20230823,144000,93825770,4455,4455,4455,4455,20
|
|
20230823,143900,93736670,4465,4465,4465,4465,0
|
|
20230823,143800,93736670,4465,4465,4465,4465,0
|
|
20230823,143700,93736670,4465,4465,4465,4465,2
|
|
20230823,143600,93727740,4455,4455,4455,4455,270
|
|
20230823,143500,92524890,4455,4455,4455,4455,0
|
|
20230823,143400,92524890,4455,4455,4455,4455,0
|
|
20230823,143300,92524890,4455,4455,4455,4455,0
|
|
20230823,143200,92524890,4455,4455,4455,4455,0
|
|
20230823,143100,92524890,4455,4455,4455,4455,0
|
|
20230823,143000,92524890,4455,4455,4455,4455,0
|
|
20230823,142900,92524890,4455,4455,4455,4455,0
|
|
20230823,142800,92524890,4455,4455,4455,4455,0
|
|
20230823,142700,92524890,4455,4455,4455,4455,0
|
|
20230823,142600,92524890,4455,4455,4455,4455,0
|
|
20230823,142500,92524890,4455,4455,4455,4455,0
|
|
20230823,142400,92524890,4455,4455,4455,4455,0
|
|
20230823,142300,92524890,4455,4455,4455,4455,1
|
|
20230823,142200,92520435,4455,4455,4455,4455,3
|
|
20230823,142100,92507070,4455,4455,4455,4455,0
|
|
20230823,142000,92507070,4455,4455,4455,4455,0
|
|
20230823,141900,92507070,4455,4455,4455,4455,1
|
|
20230823,141800,92502615,4455,4455,4455,4455,0
|
|
20230823,141700,92502615,4455,4455,4455,4455,1
|
|
20230823,141600,92498160,4455,4455,4455,4455,1
|
|
20230823,141500,92493705,4445,4445,4445,4445,0
|
|
20230823,141400,92493705,4445,4450,4450,4445,150
|
|
20230823,141300,91826455,4450,4450,4450,4450,0
|
|
20230823,141200,91826455,4450,4450,4450,4450,0
|
|
20230823,141100,91826455,4450,4450,4450,4450,0
|
|
20230823,141000,91826455,4450,4450,4450,4450,20
|
|
20230823,140900,91737455,4450,4455,4455,4450,923
|
|
20230823,140800,87627990,4455,4455,4455,4455,0
|
|
20230823,140700,87627990,4455,4455,4455,4455,0
|
|
20230823,140600,87627990,4455,4455,4455,4455,0
|
|
20230823,140500,87627990,4455,4455,4455,4455,0
|
|
20230823,140400,87627990,4455,4455,4455,4455,0
|
|
20230823,140300,87627990,4455,4460,4460,4455,500
|
|
20230823,140200,85399835,4460,4460,4460,4460,0
|
|
20230823,140100,85399835,4460,4460,4460,4460,0
|
|
20230823,140000,85399835,4460,4460,4460,4460,0
|
|
20230823,135900,85399835,4460,4460,4460,4460,0
|
|
20230823,135800,85399835,4460,4460,4460,4460,0
|
|
20230823,135700,85399835,4460,4460,4460,4460,0
|
|
20230823,135600,85399835,4460,4460,4460,4460,0
|
|
20230823,135500,85399835,4460,4460,4460,4460,0
|
|
20230823,135400,85399835,4460,4460,4460,4460,0
|
|
20230823,135300,85399835,4460,4460,4460,4460,218
|
|
20230823,135200,84427555,4465,4465,4465,4465,95
|
|
20230823,135100,84003380,4465,4465,4465,4465,405
|
|
20230823,135000,82195055,4470,4470,4470,4470,0
|
|
20230823,134900,82195055,4470,4470,4470,4470,0
|
|
20230823,134800,82195055,4470,4470,4470,4470,0
|
|
20230823,134700,82195055,4470,4470,4470,4470,0
|
|
20230823,134600,82195055,4470,4470,4470,4470,0
|
|
20230823,134500,82195055,4470,4470,4470,4470,0
|
|
20230823,134400,82195055,4470,4470,4470,4470,0
|
|
20230823,134300,82195055,4470,4470,4470,4470,0
|
|
20230823,134200,82195055,4470,4470,4470,4470,0
|
|
20230823,134100,82195055,4470,4470,4470,4470,0
|
|
20230823,134000,82195055,4470,4470,4470,4470,0
|
|
20230823,133900,82195055,4470,4470,4470,4470,0
|
|
20230823,133800,82195055,4470,4475,4475,4470,341
|
|
20230823,133700,80670725,4470,4470,4470,4470,0
|
|
20230823,133600,80670725,4470,4470,4470,4470,1
|
|
20230823,133500,80666255,4470,4470,4470,4470,2824
|
|
20230823,133400,68042975,4475,4475,4475,4475,88
|
|
20230823,133300,67649175,4475,4475,4475,4475,99
|
|
20230823,133200,67206150,4480,4480,4480,4480,0
|
|
20230823,133100,67206150,4480,4480,4480,4480,0
|
|
20230823,133000,67206150,4480,4480,4480,4480,0
|
|
20230823,132900,67206150,4480,4480,4480,4480,0
|
|
20230823,132800,67206150,4480,4480,4480,4480,0
|
|
20230823,132700,67206150,4480,4480,4480,4480,0
|
|
20230823,132600,67206150,4480,4480,4480,4480,4
|
|
20230823,132500,67188230,4470,4470,4470,4470,0
|
|
20230823,132400,67188230,4470,4470,4470,4470,0
|
|
20230823,132300,67188230,4470,4470,4470,4470,0
|
|
20230823,132200,67188230,4470,4470,4470,4470,0
|
|
20230823,132100,67188230,4470,4470,4470,4470,1
|
|
20230823,132000,67183760,4480,4480,4480,4480,0
|
|
20230823,131900,67183760,4480,4480,4480,4480,0
|
|
20230823,131800,67183760,4480,4480,4480,4480,0
|
|
20230823,131700,67183760,4480,4480,4480,4480,0
|
|
20230823,131600,67183760,4480,4480,4480,4480,0
|
|
20230823,131500,67183760,4480,4480,4480,4480,0
|
|
20230823,131400,67183760,4480,4480,4480,4480,0
|
|
20230823,131300,67183760,4480,4480,4480,4480,0
|
|
20230823,131200,67183760,4480,4480,4480,4480,0
|
|
20230823,131100,67183760,4480,4480,4480,4480,2
|
|
20230823,131000,67174800,4480,4480,4480,4480,0
|
|
20230823,130900,67174800,4480,4480,4480,4480,0
|
|
20230823,130800,67174800,4480,4480,4480,4480,0
|
|
20230823,130700,67174800,4480,4480,4480,4480,0
|
|
20230823,130600,67174800,4480,4480,4480,4480,0
|
|
20230823,130500,67174800,4480,4480,4480,4480,0
|
|
20230823,130400,67174800,4480,4480,4480,4480,0
|
|
20230823,130300,67174800,4480,4480,4480,4480,0
|
|
20230823,130200,67174800,4480,4480,4480,4480,0
|
|
20230823,130100,67174800,4480,4480,4480,4480,0
|
|
20230823,130000,67174800,4480,4480,4480,4480,30
|
|
20230823,125900,67040400,4480,4480,4480,4480,0
|
|
20230823,125800,67040400,4480,4480,4480,4480,0
|
|
20230823,125700,67040400,4480,4480,4480,4480,9
|
|
20230823,125600,67000080,4480,4480,4480,4480,0
|
|
20230823,125500,67000080,4480,4480,4480,4480,0
|
|
20230823,125400,67000080,4480,4480,4480,4480,0
|
|
20230823,125300,67000080,4480,4480,4480,4480,0
|
|
20230823,125200,67000080,4480,4480,4480,4480,0
|
|
20230823,125100,67000080,4480,4480,4480,4480,0
|
|
20230823,125000,67000080,4480,4480,4480,4480,0
|
|
20230823,124900,67000080,4480,4480,4480,4480,0
|
|
20230823,124800,67000080,4480,4480,4480,4480,0
|
|
20230823,124700,67000080,4480,4480,4480,4480,0
|
|
20230823,124600,67000080,4480,4480,4480,4480,0
|
|
20230823,124500,67000080,4480,4480,4480,4480,0
|
|
20230823,124400,67000080,4480,4480,4480,4480,0
|
|
20230823,124300,67000080,4480,4480,4480,4480,0
|
|
20230823,124200,67000080,4480,4480,4480,4480,0
|
|
20230823,124100,67000080,4480,4480,4480,4480,0
|
|
20230823,124000,67000080,4480,4480,4480,4480,0
|
|
20230823,123900,67000080,4480,4475,4480,4475,148
|
|
20230823,123800,66337775,4465,4465,4465,4465,0
|
|
20230823,123700,66337775,4465,4465,4465,4465,0
|
|
20230823,123600,66337775,4465,4465,4465,4465,899
|
|
20230823,123500,62323740,4460,4460,4460,4460,0
|
|
20230823,123400,62323740,4460,4460,4460,4460,0
|
|
20230823,123300,62323740,4460,4460,4460,4460,0
|
|
20230823,123200,62323740,4460,4460,4460,4460,0
|
|
20230823,123100,62323740,4460,4460,4460,4460,0
|
|
20230823,123000,62323740,4460,4460,4460,4460,0
|
|
20230823,122900,62323740,4460,4460,4460,4460,0
|
|
20230823,122800,62323740,4460,4460,4460,4460,60
|
|
20230823,122700,62056140,4475,4475,4475,4475,0
|
|
20230823,122600,62056140,4475,4475,4475,4475,0
|
|
20230823,122500,62056140,4475,4475,4475,4475,0
|
|
20230823,122400,62056140,4475,4475,4475,4475,0
|
|
20230823,122300,62056140,4475,4475,4475,4475,0
|
|
20230823,122200,62056140,4475,4475,4475,4475,0
|
|
20230823,122100,62056140,4475,4475,4475,4475,0
|
|
20230823,122000,62056140,4475,4475,4475,4475,0
|
|
20230823,121900,62056140,4475,4475,4475,4475,0
|
|
20230823,121800,62056140,4475,4475,4475,4475,12
|
|
20230823,121700,62002440,4475,4475,4475,4475,0
|
|
20230823,121600,62002440,4475,4475,4475,4475,12
|
|
20230823,121500,61948740,4475,4475,4475,4475,0
|
|
20230823,121400,61948740,4475,4475,4475,4475,12
|
|
20230823,121300,61895040,4475,4475,4475,4475,100
|
|
20230823,121200,61447540,4475,4475,4475,4475,12
|
|
20230823,121100,61393840,4475,4475,4475,4475,0
|
|
20230823,121000,61393840,4475,4475,4475,4475,12
|
|
20230823,120900,61340140,4475,4475,4475,4475,0
|
|
20230823,120800,61340140,4475,4475,4475,4475,13
|
|
20230823,120700,61281965,4475,4475,4475,4475,0
|
|
20230823,120600,61281965,4475,4475,4475,4475,13
|
|
20230823,120500,61223790,4470,4470,4470,4470,0
|
|
20230823,120400,61223790,4470,4470,4470,4470,73
|
|
20230823,120300,60897480,4470,4470,4470,4470,0
|
|
20230823,120200,60897480,4470,4470,4470,4470,13
|
|
20230823,120100,60839370,4455,4455,4455,4455,0
|
|
20230823,120000,60839370,4455,4470,4470,4455,17
|
|
20230823,115900,60763440,4465,4465,4465,4465,0
|
|
20230823,115800,60763440,4465,4465,4465,4465,0
|
|
20230823,115700,60763440,4465,4465,4465,4465,5
|
|
20230823,115600,60741115,4455,4455,4455,4455,0
|
|
20230823,115500,60741115,4455,4455,4455,4455,1
|
|
20230823,115400,60736660,4465,4465,4465,4465,0
|
|
20230823,115300,60736660,4465,4465,4465,4465,0
|
|
20230823,115200,60736660,4465,4460,4465,4460,195
|
|
20230823,115100,59866485,4450,4450,4450,4450,0
|
|
20230823,115000,59866485,4450,4450,4450,4450,0
|
|
20230823,114900,59866485,4450,4450,4450,4450,0
|
|
20230823,114800,59866485,4450,4450,4450,4450,0
|
|
20230823,114700,59866485,4450,4450,4450,4450,0
|
|
20230823,114600,59866485,4450,4450,4450,4450,0
|
|
20230823,114500,59866485,4450,4450,4450,4450,0
|
|
20230823,114400,59866485,4450,4450,4450,4450,605
|
|
20230823,114300,57174235,4450,4450,4450,4450,4300
|
|
20230823,114200,38039235,4450,4450,4450,4450,0
|
|
20230823,114100,38039235,4450,4450,4450,4450,400
|
|
20230823,114000,36259235,4455,4455,4455,4455,0
|
|
20230823,113900,36259235,4455,4455,4455,4455,293
|
|
20230823,113800,34953920,4455,4455,4455,4455,0
|
|
20230823,113700,34953920,4455,4455,4455,4455,0
|
|
20230823,113600,34953920,4455,4455,4455,4455,0
|
|
20230823,113500,34953920,4455,4455,4455,4455,0
|
|
20230823,113400,34953920,4455,4455,4455,4455,0
|
|
20230823,113300,34953920,4455,4455,4455,4455,0
|
|
20230823,113200,34953920,4455,4455,4455,4455,111
|
|
20230823,113100,34459415,4455,4455,4455,4455,179
|
|
20230823,113000,33661970,4455,4455,4455,4455,0
|
|
20230823,112900,33661970,4455,4455,4455,4455,1210
|
|
20230823,112800,28271420,4460,4460,4460,4460,0
|
|
20230823,112700,28271420,4460,4460,4460,4460,0
|
|
20230823,112600,28271420,4460,4460,4460,4460,0
|
|
20230823,112500,28271420,4460,4460,4460,4460,0
|
|
20230823,112400,28271420,4460,4460,4460,4460,0
|
|
20230823,112300,28271420,4460,4460,4460,4460,0
|
|
20230823,112200,28271420,4460,4460,4460,4460,0
|
|
20230823,112100,28271420,4460,4460,4460,4460,0
|
|
20230823,112000,28271420,4460,4460,4460,4460,7
|
|
20230823,111900,28240200,4460,4460,4460,4460,200
|
|
20230823,111800,27348200,4460,4460,4460,4460,0
|
|
20230823,111700,27348200,4460,4460,4460,4460,0
|
|
20230823,111600,27348200,4460,4460,4460,4460,0
|
|
20230823,111500,27348200,4460,4460,4460,4460,0
|
|
20230823,111400,27348200,4460,4465,4465,4460,127
|
|
20230823,111300,26781645,4465,4465,4465,4465,73
|
|
20230823,111200,26455700,4470,4470,4470,4470,0
|
|
20230823,111100,26455700,4470,4470,4470,4470,0
|
|
20230823,111000,26455700,4470,4470,4470,4470,100
|
|
20230823,110900,26008700,4470,4470,4470,4470,0
|
|
20230823,110800,26008700,4470,4470,4470,4470,10
|
|
20230823,110700,25964000,4470,4470,4470,4470,20
|
|
20230823,110600,25874600,4465,4465,4465,4465,398
|
|
20230823,110500,24097530,4465,4465,4465,4465,0
|
|
20230823,110400,24097530,4465,4465,4465,4465,745
|
|
20230823,110300,20771105,4460,4460,4465,4460,1342
|
|
20230823,110200,14784285,4460,4460,4460,4460,1
|
|
20230823,110100,14779825,4460,4460,4460,4460,0
|
|
20230823,110000,14779825,4460,4460,4460,4460,0
|
|
20230823,105900,14779825,4460,4460,4460,4460,0
|
|
20230823,105800,14779825,4460,4460,4460,4460,0
|
|
20230823,105700,14779825,4460,4460,4460,4460,11
|
|
20230823,105600,14730765,4455,4455,4455,4455,100
|
|
20230823,105500,14285265,4455,4455,4455,4455,100
|
|
20230823,105400,13839765,4455,4455,4455,4455,347
|
|
20230823,105300,12293880,4450,4450,4450,4450,10
|
|
20230823,105200,12249380,4450,4450,4450,4450,0
|
|
20230823,105100,12249380,4450,4450,4450,4450,0
|
|
20230823,105000,12249380,4450,4450,4450,4450,150
|
|
20230823,104900,11581880,4450,4450,4450,4450,0
|
|
20230823,104800,11581880,4450,4450,4450,4450,0
|
|
20230823,104700,11581880,4450,4450,4450,4450,0
|
|
20230823,104600,11581880,4450,4450,4450,4450,161
|
|
20230823,104500,10865430,4450,4450,4450,4450,0
|
|
20230823,104400,10865430,4450,4450,4450,4450,187
|
|
20230823,104300,10033280,4450,4450,4450,4450,0
|
|
20230823,104200,10033280,4450,4450,4450,4450,0
|
|
20230823,104100,10033280,4450,4450,4450,4450,0
|
|
20230823,104000,10033280,4450,4450,4450,4450,0
|
|
20230823,103900,10033280,4450,4450,4450,4450,0
|
|
20230823,103800,10033280,4450,4450,4450,4450,0
|
|
20230823,103700,10033280,4450,4450,4450,4450,0
|
|
20230823,103600,10033280,4450,4450,4450,4450,0
|
|
20230823,103500,10033280,4450,4450,4450,4450,0
|
|
20230823,103400,10033280,4450,4450,4450,4450,0
|
|
20230823,103300,10033280,4450,4450,4450,4450,0
|
|
20230823,103200,10033280,4450,4450,4450,4450,0
|
|
20230823,103100,10033280,4450,4450,4450,4450,0
|
|
20230823,103000,10033280,4450,4450,4450,4450,0
|
|
20230823,102900,10033280,4450,4450,4450,4450,0
|
|
20230823,102800,10033280,4450,4450,4450,4450,0
|
|
20230823,102700,10033280,4450,4450,4450,4450,0
|
|
20230823,102600,10033280,4450,4450,4450,4450,0
|
|
20230823,102500,10033280,4450,4450,4450,4450,0
|
|
20230823,102400,10033280,4450,4450,4450,4450,0
|
|
20230823,102300,10033280,4450,4450,4450,4450,0
|
|
20230823,102200,10033280,4450,4450,4450,4450,0
|
|
20230823,102100,10033280,4450,4450,4450,4450,0
|
|
20230823,102000,10033280,4450,4450,4450,4450,0
|
|
20230823,101900,10033280,4450,4450,4450,4450,0
|
|
20230823,101800,10033280,4450,4450,4450,4450,0
|
|
20230823,101700,10033280,4450,4450,4450,4450,0
|
|
20230823,101600,10033280,4450,4450,4450,4450,0
|
|
20230823,101500,10033280,4450,4450,4450,4450,0
|
|
20230823,101400,10033280,4450,4450,4450,4450,2
|
|
20230823,101300,10024380,4435,4435,4435,4435,0
|
|
20230823,101200,10024380,4435,4435,4435,4435,500
|
|
20230823,101100,7806880,4430,4430,4430,4430,0
|
|
20230823,101000,7806880,4430,4430,4430,4430,0
|
|
20230823,100900,7806880,4430,4430,4430,4430,0
|
|
20230823,100800,7806880,4430,4430,4430,4430,0
|
|
20230823,100700,7806880,4430,4430,4430,4430,0
|
|
20230823,100600,7806880,4430,4430,4430,4430,0
|
|
20230823,100500,7806880,4430,4430,4430,4430,0
|
|
20230823,100400,7806880,4430,4430,4430,4430,0
|
|
20230823,100300,7806880,4430,4430,4430,4430,0
|
|
20230823,100200,7806880,4430,4430,4430,4430,0
|
|
20230823,100100,7806880,4430,4430,4430,4430,0
|
|
20230823,100000,7806880,4430,4430,4430,4430,0
|
|
20230823,095900,7806880,4430,4430,4430,4430,0
|
|
20230823,095800,7806880,4430,4430,4430,4430,0
|
|
20230823,095700,7806880,4430,4430,4430,4430,0
|
|
20230823,095600,7806880,4430,4430,4430,4430,0
|
|
20230823,095500,7806880,4430,4430,4430,4430,0
|
|
20230823,095400,7806880,4430,4430,4430,4430,0
|
|
20230823,095300,7806880,4430,4430,4430,4430,37
|
|
20230823,095200,7642970,4430,4430,4430,4430,0
|
|
20230823,095100,7642970,4430,4430,4430,4430,0
|
|
20230823,095000,7642970,4430,4430,4430,4430,0
|
|
20230823,094900,7642970,4430,4430,4430,4430,0
|
|
20230823,094800,7642970,4430,4430,4430,4430,0
|
|
20230823,094700,7642970,4430,4430,4430,4430,0
|
|
20230823,094600,7642970,4430,4430,4430,4430,0
|
|
20230823,094500,7642970,4430,4430,4430,4430,20
|
|
20230823,094400,7554370,4430,4430,4430,4430,1
|
|
20230823,094300,7549940,4430,4430,4430,4430,100
|
|
20230823,094200,7106940,4430,4430,4430,4430,70
|
|
20230823,094100,6796840,4430,4430,4430,4430,100
|
|
20230823,094000,6353840,4430,4430,4430,4430,0
|
|
20230823,093900,6353840,4430,4430,4430,4430,0
|
|
20230823,093800,6353840,4430,4430,4430,4430,28
|
|
20230823,093700,6229800,4455,4455,4455,4455,1
|
|
20230823,093600,6225345,4430,4430,4430,4430,100
|
|
20230823,093500,5782345,4455,4455,4455,4455,0
|
|
20230823,093400,5782345,4455,4455,4455,4455,2
|
|
20230823,093300,5773435,4455,4455,4455,4455,4
|
|
20230823,093200,5755615,4435,4435,4435,4435,0
|
|
20230823,093100,5755615,4435,4435,4435,4435,0
|
|
20230823,093000,5755615,4435,4435,4435,4435,0
|
|
20230823,092900,5755615,4435,4435,4435,4435,0
|
|
20230823,092800,5755615,4435,4435,4435,4430,293
|
|
20230823,092700,4456235,4435,4435,4435,4435,100
|
|
20230823,092600,4012735,4435,4435,4435,4435,0
|
|
20230823,092500,4012735,4435,4435,4435,4435,0
|
|
20230823,092400,4012735,4435,4435,4435,4435,34
|
|
20230823,092300,3861945,4435,4435,4435,4435,102
|
|
20230823,092200,3409575,4455,4455,4455,4455,0
|
|
20230823,092100,3409575,4455,4455,4455,4455,0
|
|
20230823,092000,3409575,4455,4455,4455,4455,0
|
|
20230823,091900,3409575,4455,4455,4455,4455,0
|
|
20230823,091800,3409575,4455,4455,4455,4455,0
|
|
20230823,091700,3409575,4455,4455,4455,4455,0
|
|
20230823,091600,3409575,4455,4455,4455,4455,3
|
|
20230823,091500,3396210,4455,4455,4455,4455,0
|
|
20230823,091400,3396210,4455,4455,4455,4455,0
|
|
20230823,091300,3396210,4455,4455,4455,4455,391
|
|
20230823,091200,1654305,4455,4455,4455,4455,0
|
|
20230823,091100,1654305,4455,4455,4455,4455,0
|
|
20230823,091000,1654305,4455,4445,4455,4445,100
|
|
20230823,090900,1209410,4440,4440,4440,4440,0
|
|
20230823,090800,1209410,4440,4440,4440,4440,0
|
|
20230823,090700,1209410,4440,4440,4440,4440,2
|
|
20230823,090600,1200530,4430,4430,4430,4430,81
|
|
20230823,090500,841700,4430,4430,4430,4430,0
|
|
20230823,090400,841700,4430,4430,4430,4430,2
|
|
20230823,090300,832840,4430,4430,4430,4430,0
|
|
20230823,090200,832840,4430,4430,4430,4430,0
|
|
20230823,090100,832840,4430,4430,4430,4430,0
|
|
20230823,090000,832840,4430,4430,4430,4430,188
|