634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,193100,41887255,4475,4475,4475,4475,110
|
|
20230824,193000,41887255,4475,4475,4475,4475,0
|
|
20230824,192900,41887255,4475,4475,4475,4475,0
|
|
20230824,192800,41887255,4475,4475,4475,4475,0
|
|
20230824,192700,41887255,4475,4475,4475,4475,0
|
|
20230824,192600,41887255,4475,4475,4475,4475,0
|
|
20230824,192500,41887255,4475,4475,4475,4475,0
|
|
20230824,192400,41887255,4475,4475,4475,4475,0
|
|
20230824,192300,41887255,4475,4475,4475,4475,0
|
|
20230824,192200,41887255,4475,4475,4475,4475,0
|
|
20230824,192100,41887255,4475,4475,4475,4475,0
|
|
20230824,192000,41887255,4475,4475,4475,4475,0
|
|
20230824,191900,41887255,4475,4475,4475,4475,0
|
|
20230824,191800,41887255,4475,4475,4475,4475,0
|
|
20230824,191700,41887255,4475,4475,4475,4475,0
|
|
20230824,191600,41887255,4475,4475,4475,4475,0
|
|
20230824,191500,41887255,4475,4475,4475,4475,0
|
|
20230824,191400,41887255,4475,4475,4475,4475,0
|
|
20230824,191300,41887255,4475,4475,4475,4475,0
|
|
20230824,191200,41887255,4475,4475,4475,4475,0
|
|
20230824,191100,41887255,4475,4475,4475,4475,0
|
|
20230824,191000,41887255,4475,4475,4475,4475,0
|
|
20230824,190900,41887255,4475,4475,4475,4475,0
|
|
20230824,190800,41887255,4475,4475,4475,4475,0
|
|
20230824,190700,41887255,4475,4475,4475,4475,0
|
|
20230824,190600,41887255,4475,4475,4475,4475,0
|
|
20230824,190500,41887255,4475,4475,4475,4475,0
|
|
20230824,190400,41887255,4475,4475,4475,4475,0
|
|
20230824,190300,41887255,4475,4475,4475,4475,0
|
|
20230824,190200,41887255,4475,4475,4475,4475,0
|
|
20230824,190100,41887255,4475,4475,4475,4475,110
|
|
20230824,190000,41887255,4475,4475,4475,4475,0
|
|
20230824,185900,41887255,4475,4475,4475,4475,0
|
|
20230824,185800,41887255,4475,4475,4475,4475,0
|
|
20230824,185700,41887255,4475,4475,4475,4475,0
|
|
20230824,185600,41887255,4475,4475,4475,4475,0
|
|
20230824,185500,41887255,4475,4475,4475,4475,0
|
|
20230824,185400,41887255,4475,4475,4475,4475,0
|
|
20230824,185300,41887255,4475,4475,4475,4475,0
|
|
20230824,185200,41887255,4475,4475,4475,4475,0
|
|
20230824,185100,41887255,4475,4475,4475,4475,0
|
|
20230824,185000,41887255,4475,4475,4475,4475,0
|
|
20230824,184900,41887255,4475,4475,4475,4475,0
|
|
20230824,184800,41887255,4475,4475,4475,4475,0
|
|
20230824,184700,41887255,4475,4475,4475,4475,0
|
|
20230824,184600,41887255,4475,4475,4475,4475,0
|
|
20230824,184500,41887255,4475,4475,4475,4475,0
|
|
20230824,184400,41887255,4475,4475,4475,4475,0
|
|
20230824,184300,41887255,4475,4475,4475,4475,0
|
|
20230824,184200,41887255,4475,4475,4475,4475,0
|
|
20230824,184100,41887255,4475,4475,4475,4475,0
|
|
20230824,184000,41887255,4475,4475,4475,4475,0
|
|
20230824,183900,41887255,4475,4475,4475,4475,0
|
|
20230824,183800,41887255,4475,4475,4475,4475,0
|
|
20230824,183700,41887255,4475,4475,4475,4475,0
|
|
20230824,183600,41887255,4475,4475,4475,4475,0
|
|
20230824,183500,41887255,4475,4475,4475,4475,0
|
|
20230824,183400,41887255,4475,4475,4475,4475,0
|
|
20230824,183300,41887255,4475,4475,4475,4475,0
|
|
20230824,183200,41887255,4475,4475,4475,4475,0
|
|
20230824,183100,41887255,4475,4475,4475,4475,110
|
|
20230824,183000,41887255,4475,4475,4475,4475,0
|
|
20230824,182900,41887255,4475,4475,4475,4475,0
|
|
20230824,182800,41887255,4475,4475,4475,4475,0
|
|
20230824,182700,41887255,4475,4475,4475,4475,0
|
|
20230824,182600,41887255,4475,4475,4475,4475,0
|
|
20230824,182500,41887255,4475,4475,4475,4475,0
|
|
20230824,182400,41887255,4475,4475,4475,4475,0
|
|
20230824,182300,41887255,4475,4475,4475,4475,0
|
|
20230824,182200,41887255,4475,4475,4475,4475,0
|
|
20230824,182100,41887255,4475,4475,4475,4475,0
|
|
20230824,182000,41887255,4475,4475,4475,4475,0
|
|
20230824,181900,41887255,4475,4475,4475,4475,0
|
|
20230824,181800,41887255,4475,4475,4475,4475,0
|
|
20230824,181700,41887255,4475,4475,4475,4475,0
|
|
20230824,181600,41887255,4475,4475,4475,4475,0
|
|
20230824,181500,41887255,4475,4475,4475,4475,0
|
|
20230824,181400,41887255,4475,4475,4475,4475,0
|
|
20230824,181300,41887255,4475,4475,4475,4475,0
|
|
20230824,181200,41887255,4475,4475,4475,4475,0
|
|
20230824,181100,41887255,4475,4475,4475,4475,0
|
|
20230824,181000,41887255,4475,4475,4475,4475,0
|
|
20230824,180900,41887255,4475,4475,4475,4475,0
|
|
20230824,180800,41887255,4475,4475,4475,4475,0
|
|
20230824,180700,41887255,4475,4475,4475,4475,0
|
|
20230824,180600,41887255,4475,4475,4475,4475,0
|
|
20230824,180500,41887255,4475,4475,4475,4475,0
|
|
20230824,180400,41887255,4475,4475,4475,4475,0
|
|
20230824,180300,41887255,4475,4475,4475,4475,0
|
|
20230824,180200,41887255,4475,4475,4475,4475,0
|
|
20230824,180100,41887255,4475,4475,4475,4475,110
|
|
20230824,180000,41887255,4475,4475,4475,4475,0
|
|
20230824,175900,41887255,4475,4475,4475,4475,0
|
|
20230824,175800,41887255,4475,4475,4475,4475,0
|
|
20230824,175700,41887255,4475,4475,4475,4475,0
|
|
20230824,175600,41887255,4475,4475,4475,4475,0
|
|
20230824,175500,41887255,4475,4475,4475,4475,0
|
|
20230824,175400,41887255,4475,4475,4475,4475,0
|
|
20230824,175300,41887255,4475,4475,4475,4475,0
|
|
20230824,175200,41887255,4475,4475,4475,4475,0
|
|
20230824,175100,41887255,4475,4475,4475,4475,0
|
|
20230824,175000,41887255,4475,4475,4475,4475,0
|
|
20230824,174900,41887255,4475,4475,4475,4475,0
|
|
20230824,174800,41887255,4475,4475,4475,4475,0
|
|
20230824,174700,41887255,4475,4475,4475,4475,0
|
|
20230824,174600,41887255,4475,4475,4475,4475,0
|
|
20230824,174500,41887255,4475,4475,4475,4475,0
|
|
20230824,174400,41887255,4475,4475,4475,4475,0
|
|
20230824,174300,41887255,4475,4475,4475,4475,0
|
|
20230824,174200,41887255,4475,4475,4475,4475,0
|
|
20230824,174100,41887255,4475,4475,4475,4475,0
|
|
20230824,174000,41887255,4475,4475,4475,4475,0
|
|
20230824,173900,41887255,4475,4475,4475,4475,0
|
|
20230824,173800,41887255,4475,4475,4475,4475,0
|
|
20230824,173700,41887255,4475,4475,4475,4475,0
|
|
20230824,173600,41887255,4475,4475,4475,4475,0
|
|
20230824,173500,41887255,4475,4475,4475,4475,0
|
|
20230824,173400,41887255,4475,4475,4475,4475,0
|
|
20230824,173300,41887255,4475,4475,4475,4475,0
|
|
20230824,173200,41887255,4475,4475,4475,4475,0
|
|
20230824,173100,41887255,4475,4475,4475,4475,110
|
|
20230824,173000,41887255,4475,4475,4475,4475,0
|
|
20230824,172900,41887255,4475,4475,4475,4475,0
|
|
20230824,172800,41887255,4475,4475,4475,4475,0
|
|
20230824,172700,41887255,4475,4475,4475,4475,0
|
|
20230824,172600,41887255,4475,4475,4475,4475,0
|
|
20230824,172500,41887255,4475,4475,4475,4475,0
|
|
20230824,172400,41887255,4475,4475,4475,4475,0
|
|
20230824,172300,41887255,4475,4475,4475,4475,0
|
|
20230824,172200,41887255,4475,4475,4475,4475,0
|
|
20230824,172100,41887255,4475,4475,4475,4475,0
|
|
20230824,172000,41887255,4475,4475,4475,4475,0
|
|
20230824,171900,41887255,4475,4475,4475,4475,0
|
|
20230824,171800,41887255,4475,4475,4475,4475,0
|
|
20230824,171700,41887255,4475,4475,4475,4475,0
|
|
20230824,171600,41887255,4475,4475,4475,4475,0
|
|
20230824,171500,41887255,4475,4475,4475,4475,0
|
|
20230824,171400,41887255,4475,4475,4475,4475,0
|
|
20230824,171300,41887255,4475,4475,4475,4475,0
|
|
20230824,171200,41887255,4475,4475,4475,4475,0
|
|
20230824,171100,41887255,4475,4475,4475,4475,0
|
|
20230824,171000,41887255,4475,4475,4475,4475,0
|
|
20230824,170900,41887255,4475,4475,4475,4475,0
|
|
20230824,170800,41887255,4475,4475,4475,4475,0
|
|
20230824,170700,41887255,4475,4475,4475,4475,0
|
|
20230824,170600,41887255,4475,4475,4475,4475,0
|
|
20230824,170500,41887255,4475,4475,4475,4475,0
|
|
20230824,170400,41887255,4475,4475,4475,4475,0
|
|
20230824,170300,41887255,4475,4475,4475,4475,0
|
|
20230824,170200,41887255,4475,4475,4475,4475,0
|
|
20230824,170100,41887255,4475,4475,4475,4475,110
|
|
20230824,170000,41887255,4475,4475,4475,4475,0
|
|
20230824,165900,41887255,4475,4475,4475,4475,0
|
|
20230824,165800,41887255,4475,4475,4475,4475,0
|
|
20230824,165700,41887255,4475,4475,4475,4475,0
|
|
20230824,165600,41887255,4475,4475,4475,4475,0
|
|
20230824,165500,41887255,4475,4475,4475,4475,0
|
|
20230824,165400,41887255,4475,4475,4475,4475,0
|
|
20230824,165300,41887255,4475,4475,4475,4475,0
|
|
20230824,165200,41887255,4475,4475,4475,4475,0
|
|
20230824,165100,41887255,4475,4475,4475,4475,0
|
|
20230824,165000,41887255,4475,4475,4475,4475,0
|
|
20230824,164900,41887255,4475,4475,4475,4475,0
|
|
20230824,164800,41887255,4475,4475,4475,4475,0
|
|
20230824,164700,41887255,4475,4475,4475,4475,0
|
|
20230824,164600,41887255,4475,4475,4475,4475,0
|
|
20230824,164500,41887255,4475,4475,4475,4475,0
|
|
20230824,164400,41887255,4475,4475,4475,4475,0
|
|
20230824,164300,41887255,4475,4475,4475,4475,0
|
|
20230824,164200,41887255,4475,4475,4475,4475,0
|
|
20230824,164100,41887255,4475,4475,4475,4475,0
|
|
20230824,164000,41887255,4475,4475,4475,4475,0
|
|
20230824,163900,41887255,4475,4475,4475,4475,0
|
|
20230824,163800,41887255,4475,4475,4475,4475,0
|
|
20230824,163700,41887255,4475,4475,4475,4475,0
|
|
20230824,163600,41887255,4475,4475,4475,4475,0
|
|
20230824,163500,41887255,4475,4475,4475,4475,0
|
|
20230824,163400,41887255,4475,4475,4475,4475,0
|
|
20230824,163300,41887255,4475,4475,4475,4475,0
|
|
20230824,163200,41887255,4475,4475,4475,4475,0
|
|
20230824,163100,41887255,4475,4475,4475,4475,110
|
|
20230824,163000,41887255,4475,4475,4475,4475,0
|
|
20230824,162900,41887255,4475,4475,4475,4475,0
|
|
20230824,162800,41887255,4475,4475,4475,4475,0
|
|
20230824,162700,41887255,4475,4475,4475,4475,0
|
|
20230824,162600,41887255,4475,4475,4475,4475,0
|
|
20230824,162500,41887255,4475,4475,4475,4475,0
|
|
20230824,162400,41887255,4475,4475,4475,4475,0
|
|
20230824,162300,41887255,4475,4475,4475,4475,0
|
|
20230824,162200,41887255,4475,4475,4475,4475,0
|
|
20230824,162100,41887255,4475,4475,4475,4475,0
|
|
20230824,162000,41887255,4475,4475,4475,4475,0
|
|
20230824,161900,41887255,4475,4475,4475,4475,0
|
|
20230824,161800,41887255,4475,4475,4475,4475,0
|
|
20230824,161700,41887255,4475,4475,4475,4475,0
|
|
20230824,161600,41887255,4475,4475,4475,4475,0
|
|
20230824,161500,41887255,4475,4475,4475,4475,0
|
|
20230824,161400,41887255,4475,4475,4475,4475,0
|
|
20230824,161300,41887255,4475,4475,4475,4475,0
|
|
20230824,161200,41887255,4475,4475,4475,4475,0
|
|
20230824,161100,41887255,4475,4475,4475,4475,0
|
|
20230824,161000,41887255,4475,4475,4475,4475,0
|
|
20230824,160900,41887255,4475,4475,4475,4475,0
|
|
20230824,160800,41887255,4475,4475,4475,4475,0
|
|
20230824,160700,41887255,4475,4475,4475,4475,0
|
|
20230824,160600,41887255,4475,4475,4475,4475,0
|
|
20230824,160500,41887255,4475,4475,4475,4475,0
|
|
20230824,160400,41887255,4475,4475,4475,4475,0
|
|
20230824,160300,41887255,4475,4475,4475,4475,0
|
|
20230824,160200,41887255,4475,4475,4475,4475,0
|
|
20230824,160100,41887255,4475,4475,4475,4475,110
|
|
20230824,160000,41887255,4475,4475,4475,4475,0
|
|
20230824,155900,41887255,4475,4475,4475,4475,0
|
|
20230824,155800,41887255,4475,4475,4475,4475,0
|
|
20230824,155700,41887255,4475,4475,4475,4475,0
|
|
20230824,155600,41887255,4475,4475,4475,4475,0
|
|
20230824,155500,41887255,4475,4475,4475,4475,0
|
|
20230824,155400,41887255,4475,4475,4475,4475,0
|
|
20230824,155300,41887255,4475,4475,4475,4475,0
|
|
20230824,155200,41887255,4475,4475,4475,4475,0
|
|
20230824,155100,41887255,4475,4475,4475,4475,0
|
|
20230824,155000,41887255,4475,4475,4475,4475,0
|
|
20230824,154900,41887255,4475,4475,4475,4475,0
|
|
20230824,154800,41887255,4475,4475,4475,4475,0
|
|
20230824,154700,41887255,4475,4475,4475,4475,0
|
|
20230824,154600,41887255,4475,4475,4475,4475,0
|
|
20230824,154500,41887255,4475,4475,4475,4475,0
|
|
20230824,154400,41887255,4475,4475,4475,4475,0
|
|
20230824,154300,41887255,4475,4475,4475,4475,0
|
|
20230824,154200,41887255,4475,4475,4475,4475,0
|
|
20230824,154100,41887255,4475,4475,4475,4475,0
|
|
20230824,154000,41887255,4475,4475,4475,4475,0
|
|
20230824,153900,41887255,4475,4475,4475,4475,0
|
|
20230824,153800,41887255,4475,4475,4475,4475,0
|
|
20230824,153700,41887255,4475,4475,4475,4475,0
|
|
20230824,153600,41887255,4475,4475,4475,4475,0
|
|
20230824,153500,41887255,4475,4475,4475,4475,0
|
|
20230824,153400,41887255,4475,4475,4475,4475,0
|
|
20230824,153300,41887255,4475,4475,4475,4475,0
|
|
20230824,153200,41887255,4475,4475,4475,4475,0
|
|
20230824,153100,41887255,4475,4475,4475,4475,110
|
|
20230824,153000,41887255,4475,4475,4475,4475,110
|
|
20230824,152900,41395005,4470,4470,4470,4470,0
|
|
20230824,152800,41395005,4470,4470,4470,4470,0
|
|
20230824,152700,41395005,4470,4470,4470,4470,0
|
|
20230824,152600,41395005,4470,4470,4470,4470,0
|
|
20230824,152500,41395005,4470,4470,4470,4470,0
|
|
20230824,152400,41395005,4470,4470,4470,4470,0
|
|
20230824,152300,41395005,4470,4470,4470,4470,0
|
|
20230824,152200,41395005,4470,4470,4470,4470,0
|
|
20230824,152100,41395005,4470,4470,4470,4470,0
|
|
20230824,152000,41395005,4470,4470,4470,4470,0
|
|
20230824,151900,41395005,4470,4470,4470,4470,17
|
|
20230824,151800,41319015,4475,4475,4475,4475,0
|
|
20230824,151700,41319015,4475,4475,4475,4475,0
|
|
20230824,151600,41319015,4475,4475,4475,4475,6
|
|
20230824,151500,41292165,4470,4470,4470,4470,0
|
|
20230824,151400,41292165,4470,4470,4470,4470,0
|
|
20230824,151300,41292165,4470,4470,4470,4470,0
|
|
20230824,151200,41292165,4470,4470,4470,4470,40
|
|
20230824,151100,41113365,4475,4475,4475,4475,0
|
|
20230824,151000,41113365,4475,4475,4475,4475,0
|
|
20230824,150900,41113365,4475,4475,4475,4475,0
|
|
20230824,150800,41113365,4475,4475,4475,4475,0
|
|
20230824,150700,41113365,4475,4475,4475,4475,0
|
|
20230824,150600,41113365,4475,4475,4475,4475,0
|
|
20230824,150500,41113365,4475,4475,4475,4475,0
|
|
20230824,150400,41113365,4475,4475,4475,4475,0
|
|
20230824,150300,41113365,4475,4475,4475,4475,0
|
|
20230824,150200,41113365,4475,4475,4475,4475,0
|
|
20230824,150100,41113365,4475,4475,4475,4475,0
|
|
20230824,150000,41113365,4475,4475,4475,4475,0
|
|
20230824,145900,41113365,4475,4475,4475,4475,600
|
|
20230824,145800,38428365,4475,4475,4475,4475,0
|
|
20230824,145700,38428365,4475,4475,4475,4475,0
|
|
20230824,145600,38428365,4475,4475,4475,4475,0
|
|
20230824,145500,38428365,4475,4475,4475,4475,0
|
|
20230824,145400,38428365,4475,4475,4475,4475,1
|
|
20230824,145300,38423890,4475,4475,4475,4475,1
|
|
20230824,145200,38419415,4475,4475,4475,4475,0
|
|
20230824,145100,38419415,4475,4475,4475,4475,0
|
|
20230824,145000,38419415,4475,4475,4475,4475,450
|
|
20230824,144900,36405665,4475,4475,4475,4475,0
|
|
20230824,144800,36405665,4475,4475,4475,4475,1
|
|
20230824,144700,36401190,4475,4475,4475,4475,0
|
|
20230824,144600,36401190,4475,4475,4475,4475,0
|
|
20230824,144500,36401190,4475,4475,4475,4475,0
|
|
20230824,144400,36401190,4475,4475,4475,4475,0
|
|
20230824,144300,36401190,4475,4475,4475,4475,0
|
|
20230824,144200,36401190,4475,4475,4475,4475,0
|
|
20230824,144100,36401190,4475,4475,4475,4475,0
|
|
20230824,144000,36401190,4475,4475,4475,4475,0
|
|
20230824,143900,36401190,4475,4475,4475,4475,0
|
|
20230824,143800,36401190,4475,4475,4475,4475,0
|
|
20230824,143700,36401190,4475,4475,4475,4475,0
|
|
20230824,143600,36401190,4475,4475,4475,4475,0
|
|
20230824,143500,36401190,4475,4475,4475,4475,0
|
|
20230824,143400,36401190,4475,4475,4475,4475,0
|
|
20230824,143300,36401190,4475,4475,4475,4475,0
|
|
20230824,143200,36401190,4475,4475,4475,4475,620
|
|
20230824,143100,33626690,4475,4475,4475,4475,0
|
|
20230824,143000,33626690,4475,4475,4475,4475,0
|
|
20230824,142900,33626690,4475,4475,4475,4475,0
|
|
20230824,142800,33626690,4475,4475,4475,4475,0
|
|
20230824,142700,33626690,4475,4475,4475,4475,0
|
|
20230824,142600,33626690,4475,4475,4475,4475,0
|
|
20230824,142500,33626690,4475,4475,4475,4475,0
|
|
20230824,142400,33626690,4475,4475,4475,4475,0
|
|
20230824,142300,33626690,4475,4475,4475,4475,0
|
|
20230824,142200,33626690,4475,4475,4475,4475,0
|
|
20230824,142100,33626690,4475,4475,4475,4475,0
|
|
20230824,142000,33626690,4475,4475,4475,4475,9
|
|
20230824,141900,33586415,4475,4475,4475,4475,0
|
|
20230824,141800,33586415,4475,4475,4475,4475,0
|
|
20230824,141700,33586415,4475,4475,4475,4475,0
|
|
20230824,141600,33586415,4475,4475,4475,4475,0
|
|
20230824,141500,33586415,4475,4475,4475,4475,0
|
|
20230824,141400,33586415,4475,4475,4475,4475,0
|
|
20230824,141300,33586415,4475,4475,4475,4475,0
|
|
20230824,141200,33586415,4475,4475,4475,4475,0
|
|
20230824,141100,33586415,4475,4475,4475,4475,0
|
|
20230824,141000,33586415,4475,4475,4475,4475,0
|
|
20230824,140900,33586415,4475,4475,4475,4475,0
|
|
20230824,140800,33586415,4475,4475,4475,4475,1
|
|
20230824,140700,33581940,4460,4460,4460,4460,34
|
|
20230824,140600,33430300,4460,4460,4460,4460,0
|
|
20230824,140500,33430300,4460,4460,4460,4460,0
|
|
20230824,140400,33430300,4460,4465,4465,4460,621
|
|
20230824,140300,30660575,4465,4465,4465,4465,0
|
|
20230824,140200,30660575,4465,4465,4465,4465,10
|
|
20230824,140100,30615925,4465,4465,4465,4465,0
|
|
20230824,140000,30615925,4465,4465,4465,4465,0
|
|
20230824,135900,30615925,4465,4465,4465,4465,0
|
|
20230824,135800,30615925,4465,4465,4465,4465,0
|
|
20230824,135700,30615925,4465,4470,4470,4465,50
|
|
20230824,135600,30392550,4475,4475,4475,4475,0
|
|
20230824,135500,30392550,4475,4475,4475,4475,0
|
|
20230824,135400,30392550,4475,4475,4475,4475,0
|
|
20230824,135300,30392550,4475,4475,4475,4475,0
|
|
20230824,135200,30392550,4475,4475,4475,4475,0
|
|
20230824,135100,30392550,4475,4475,4475,4475,0
|
|
20230824,135000,30392550,4475,4475,4475,4475,0
|
|
20230824,134900,30392550,4475,4475,4475,4475,0
|
|
20230824,134800,30392550,4475,4475,4475,4475,0
|
|
20230824,134700,30392550,4475,4475,4475,4475,0
|
|
20230824,134600,30392550,4475,4475,4475,4475,0
|
|
20230824,134500,30392550,4475,4475,4475,4475,0
|
|
20230824,134400,30392550,4475,4475,4475,4475,0
|
|
20230824,134300,30392550,4475,4475,4475,4475,0
|
|
20230824,134200,30392550,4475,4475,4475,4475,0
|
|
20230824,134100,30392550,4475,4475,4475,4475,0
|
|
20230824,134000,30392550,4475,4475,4475,4475,0
|
|
20230824,133900,30392550,4475,4475,4475,4475,0
|
|
20230824,133800,30392550,4475,4475,4475,4475,0
|
|
20230824,133700,30392550,4475,4475,4475,4475,0
|
|
20230824,133600,30392550,4475,4475,4475,4475,0
|
|
20230824,133500,30392550,4475,4475,4475,4475,0
|
|
20230824,133400,30392550,4475,4475,4475,4475,350
|
|
20230824,133300,28826300,4480,4480,4480,4480,0
|
|
20230824,133200,28826300,4480,4480,4480,4480,0
|
|
20230824,133100,28826300,4480,4480,4480,4480,0
|
|
20230824,133000,28826300,4480,4480,4480,4480,12
|
|
20230824,132900,28772540,4480,4480,4480,4480,0
|
|
20230824,132800,28772540,4480,4480,4480,4480,9
|
|
20230824,132700,28732220,4470,4470,4470,4470,0
|
|
20230824,132600,28732220,4470,4470,4470,4470,0
|
|
20230824,132500,28732220,4470,4470,4470,4470,0
|
|
20230824,132400,28732220,4470,4470,4470,4470,0
|
|
20230824,132300,28732220,4470,4470,4470,4470,1
|
|
20230824,132200,28727750,4480,4480,4480,4480,0
|
|
20230824,132100,28727750,4480,4480,4480,4480,0
|
|
20230824,132000,28727750,4480,4480,4480,4480,0
|
|
20230824,131900,28727750,4480,4480,4480,4480,0
|
|
20230824,131800,28727750,4480,4480,4480,4480,0
|
|
20230824,131700,28727750,4480,4480,4480,4480,0
|
|
20230824,131600,28727750,4480,4480,4480,4480,0
|
|
20230824,131500,28727750,4480,4480,4480,4480,0
|
|
20230824,131400,28727750,4480,4480,4480,4480,0
|
|
20230824,131300,28727750,4480,4480,4480,4480,0
|
|
20230824,131200,28727750,4480,4480,4480,4480,0
|
|
20230824,131100,28727750,4480,4480,4480,4480,11
|
|
20230824,131000,28678470,4480,4480,4480,4480,1
|
|
20230824,130900,28673990,4480,4480,4480,4480,0
|
|
20230824,130800,28673990,4480,4480,4480,4480,0
|
|
20230824,130700,28673990,4480,4480,4480,4480,0
|
|
20230824,130600,28673990,4480,4480,4480,4480,0
|
|
20230824,130500,28673990,4480,4480,4480,4480,0
|
|
20230824,130400,28673990,4480,4480,4480,4480,0
|
|
20230824,130300,28673990,4480,4480,4480,4480,0
|
|
20230824,130200,28673990,4480,4480,4480,4480,0
|
|
20230824,130100,28673990,4480,4480,4480,4480,0
|
|
20230824,130000,28673990,4480,4480,4480,4480,0
|
|
20230824,125900,28673990,4480,4480,4480,4480,0
|
|
20230824,125800,28673990,4480,4480,4480,4480,0
|
|
20230824,125700,28673990,4480,4480,4480,4480,0
|
|
20230824,125600,28673990,4480,4480,4480,4480,0
|
|
20230824,125500,28673990,4480,4480,4480,4480,0
|
|
20230824,125400,28673990,4480,4480,4480,4480,0
|
|
20230824,125300,28673990,4480,4480,4480,4480,0
|
|
20230824,125200,28673990,4480,4480,4480,4480,546
|
|
20230824,125100,26227910,4480,4480,4480,4480,0
|
|
20230824,125000,26227910,4480,4480,4480,4480,0
|
|
20230824,124900,26227910,4480,4480,4480,4480,0
|
|
20230824,124800,26227910,4480,4480,4480,4480,2
|
|
20230824,124700,26218950,4480,4480,4480,4480,0
|
|
20230824,124600,26218950,4480,4480,4480,4480,0
|
|
20230824,124500,26218950,4480,4480,4480,4480,0
|
|
20230824,124400,26218950,4480,4480,4480,4480,0
|
|
20230824,124300,26218950,4480,4480,4480,4480,0
|
|
20230824,124200,26218950,4480,4480,4480,4480,0
|
|
20230824,124100,26218950,4480,4480,4480,4480,0
|
|
20230824,124000,26218950,4480,4480,4480,4480,0
|
|
20230824,123900,26218950,4480,4480,4480,4480,0
|
|
20230824,123800,26218950,4480,4480,4480,4480,0
|
|
20230824,123700,26218950,4480,4480,4480,4480,0
|
|
20230824,123600,26218950,4480,4480,4480,4480,9
|
|
20230824,123500,26178630,4480,4480,4480,4480,0
|
|
20230824,123400,26178630,4480,4480,4480,4480,0
|
|
20230824,123300,26178630,4480,4480,4480,4480,0
|
|
20230824,123200,26178630,4480,4480,4480,4480,0
|
|
20230824,123100,26178630,4480,4480,4480,4480,4
|
|
20230824,123000,26160710,4480,4480,4480,4480,0
|
|
20230824,122900,26160710,4480,4480,4480,4480,2
|
|
20230824,122800,26151750,4480,4480,4480,4480,0
|
|
20230824,122700,26151750,4480,4480,4480,4480,5
|
|
20230824,122600,26129350,4480,4480,4480,4480,2
|
|
20230824,122500,26120390,4480,4475,4480,4475,6
|
|
20230824,122400,26093520,4475,4475,4475,4475,1
|
|
20230824,122300,26089045,4475,4475,4475,4475,0
|
|
20230824,122200,26089045,4475,4475,4475,4475,56
|
|
20230824,122100,25838445,4475,4475,4475,4475,0
|
|
20230824,122000,25838445,4475,4475,4475,4475,0
|
|
20230824,121900,25838445,4475,4475,4475,4475,45
|
|
20230824,121800,25637070,4460,4460,4460,4460,0
|
|
20230824,121700,25637070,4460,4460,4460,4460,0
|
|
20230824,121600,25637070,4460,4460,4460,4460,0
|
|
20230824,121500,25637070,4460,4460,4460,4460,0
|
|
20230824,121400,25637070,4460,4460,4460,4460,0
|
|
20230824,121300,25637070,4460,4460,4460,4460,0
|
|
20230824,121200,25637070,4460,4460,4460,4460,0
|
|
20230824,121100,25637070,4460,4460,4460,4460,0
|
|
20230824,121000,25637070,4460,4460,4460,4460,0
|
|
20230824,120900,25637070,4460,4460,4460,4460,0
|
|
20230824,120800,25637070,4460,4460,4460,4460,0
|
|
20230824,120700,25637070,4460,4460,4460,4460,0
|
|
20230824,120600,25637070,4460,4460,4460,4460,0
|
|
20230824,120500,25637070,4460,4460,4460,4460,0
|
|
20230824,120400,25637070,4460,4460,4460,4460,0
|
|
20230824,120300,25637070,4460,4460,4460,4460,0
|
|
20230824,120200,25637070,4460,4460,4460,4460,0
|
|
20230824,120100,25637070,4460,4460,4460,4460,0
|
|
20230824,120000,25637070,4460,4460,4460,4460,0
|
|
20230824,115900,25637070,4460,4460,4460,4460,0
|
|
20230824,115800,25637070,4460,4460,4460,4460,0
|
|
20230824,115700,25637070,4460,4460,4460,4460,0
|
|
20230824,115600,25637070,4460,4460,4460,4460,0
|
|
20230824,115500,25637070,4460,4460,4460,4460,1
|
|
20230824,115400,25632610,4475,4475,4475,4475,0
|
|
20230824,115300,25632610,4475,4475,4475,4475,0
|
|
20230824,115200,25632610,4475,4475,4475,4475,0
|
|
20230824,115100,25632610,4475,4475,4475,4475,0
|
|
20230824,115000,25632610,4475,4475,4475,4475,0
|
|
20230824,114900,25632610,4475,4475,4475,4475,0
|
|
20230824,114800,25632610,4475,4475,4475,4475,0
|
|
20230824,114700,25632610,4475,4475,4475,4475,0
|
|
20230824,114600,25632610,4475,4475,4475,4475,0
|
|
20230824,114500,25632610,4475,4475,4475,4475,0
|
|
20230824,114400,25632610,4475,4475,4475,4475,9
|
|
20230824,114300,25592335,4460,4460,4460,4460,0
|
|
20230824,114200,25592335,4460,4465,4465,4460,103
|
|
20230824,114100,25132730,4460,4460,4460,4460,0
|
|
20230824,114000,25132730,4460,4460,4460,4460,0
|
|
20230824,113900,25132730,4460,4460,4460,4460,0
|
|
20230824,113800,25132730,4460,4460,4460,4460,0
|
|
20230824,113700,25132730,4460,4460,4460,4460,0
|
|
20230824,113600,25132730,4460,4460,4460,4460,0
|
|
20230824,113500,25132730,4460,4460,4460,4460,0
|
|
20230824,113400,25132730,4460,4460,4460,4460,0
|
|
20230824,113300,25132730,4460,4460,4460,4460,0
|
|
20230824,113200,25132730,4460,4460,4460,4460,0
|
|
20230824,113100,25132730,4460,4460,4460,4460,0
|
|
20230824,113000,25132730,4460,4460,4460,4460,0
|
|
20230824,112900,25132730,4460,4460,4460,4460,0
|
|
20230824,112800,25132730,4460,4460,4460,4460,0
|
|
20230824,112700,25132730,4460,4460,4460,4460,3
|
|
20230824,112600,25119350,4460,4460,4460,4460,0
|
|
20230824,112500,25119350,4460,4460,4460,4460,0
|
|
20230824,112400,25119350,4460,4460,4460,4460,0
|
|
20230824,112300,25119350,4460,4460,4460,4460,0
|
|
20230824,112200,25119350,4460,4460,4460,4460,0
|
|
20230824,112100,25119350,4460,4460,4460,4460,58
|
|
20230824,112000,24860670,4460,4460,4460,4460,0
|
|
20230824,111900,24860670,4460,4460,4460,4460,12
|
|
20230824,111800,24807150,4460,4460,4460,4460,0
|
|
20230824,111700,24807150,4460,4460,4460,4460,0
|
|
20230824,111600,24807150,4460,4460,4460,4460,0
|
|
20230824,111500,24807150,4460,4460,4460,4460,0
|
|
20230824,111400,24807150,4460,4460,4460,4460,9
|
|
20230824,111300,24767010,4455,4455,4455,4455,0
|
|
20230824,111200,24767010,4455,4455,4455,4455,0
|
|
20230824,111100,24767010,4455,4455,4455,4455,0
|
|
20230824,111000,24767010,4455,4460,4460,4455,330
|
|
20230824,110900,23296410,4460,4460,4460,4460,200
|
|
20230824,110800,22404410,4460,4460,4460,4460,0
|
|
20230824,110700,22404410,4460,4460,4460,4460,0
|
|
20230824,110600,22404410,4460,4460,4460,4460,0
|
|
20230824,110500,22404410,4460,4460,4460,4460,0
|
|
20230824,110400,22404410,4460,4465,4465,4460,401
|
|
20230824,110300,20615830,4465,4465,4465,4465,0
|
|
20230824,110200,20615830,4465,4465,4465,4465,0
|
|
20230824,110100,20615830,4465,4465,4465,4465,3
|
|
20230824,110000,20602435,4480,4480,4480,4480,0
|
|
20230824,105900,20602435,4480,4480,4480,4480,0
|
|
20230824,105800,20602435,4480,4480,4480,4480,0
|
|
20230824,105700,20602435,4480,4480,4480,4480,0
|
|
20230824,105600,20602435,4480,4480,4480,4480,0
|
|
20230824,105500,20602435,4480,4480,4480,4480,0
|
|
20230824,105400,20602435,4480,4480,4480,4480,0
|
|
20230824,105300,20602435,4480,4480,4480,4480,6
|
|
20230824,105200,20575555,4480,4480,4480,4480,9
|
|
20230824,105100,20535235,4480,4480,4480,4480,0
|
|
20230824,105000,20535235,4480,4480,4480,4480,0
|
|
20230824,104900,20535235,4480,4480,4480,4480,0
|
|
20230824,104800,20535235,4480,4480,4480,4480,0
|
|
20230824,104700,20535235,4480,4480,4480,4480,0
|
|
20230824,104600,20535235,4480,4480,4480,4480,0
|
|
20230824,104500,20535235,4480,4460,4480,4460,51
|
|
20230824,104400,20307755,4460,4460,4460,4460,0
|
|
20230824,104300,20307755,4460,4460,4460,4460,0
|
|
20230824,104200,20307755,4460,4460,4460,4460,0
|
|
20230824,104100,20307755,4460,4460,4460,4460,285
|
|
20230824,104000,19036655,4470,4470,4470,4470,0
|
|
20230824,103900,19036655,4470,4470,4470,4470,1
|
|
20230824,103800,19032185,4470,4470,4470,4470,0
|
|
20230824,103700,19032185,4470,4470,4470,4470,0
|
|
20230824,103600,19032185,4470,4470,4470,4470,0
|
|
20230824,103500,19032185,4470,4470,4470,4470,0
|
|
20230824,103400,19032185,4470,4470,4470,4470,0
|
|
20230824,103300,19032185,4470,4470,4470,4470,0
|
|
20230824,103200,19032185,4470,4470,4470,4470,0
|
|
20230824,103100,19032185,4470,4470,4470,4470,0
|
|
20230824,103000,19032185,4470,4470,4470,4470,0
|
|
20230824,102900,19032185,4470,4470,4470,4470,0
|
|
20230824,102800,19032185,4470,4470,4470,4470,0
|
|
20230824,102700,19032185,4470,4470,4470,4470,0
|
|
20230824,102600,19032185,4470,4470,4470,4470,0
|
|
20230824,102500,19032185,4470,4470,4470,4470,0
|
|
20230824,102400,19032185,4470,4470,4470,4470,0
|
|
20230824,102300,19032185,4470,4470,4470,4470,0
|
|
20230824,102200,19032185,4470,4470,4470,4470,0
|
|
20230824,102100,19032185,4470,4470,4470,4470,0
|
|
20230824,102000,19032185,4470,4470,4470,4470,0
|
|
20230824,101900,19032185,4470,4470,4470,4470,0
|
|
20230824,101800,19032185,4470,4470,4470,4470,0
|
|
20230824,101700,19032185,4470,4470,4470,4470,0
|
|
20230824,101600,19032185,4470,4470,4470,4470,0
|
|
20230824,101500,19032185,4470,4470,4470,4470,0
|
|
20230824,101400,19032185,4470,4470,4470,4470,0
|
|
20230824,101300,19032185,4470,4470,4470,4470,0
|
|
20230824,101200,19032185,4470,4470,4470,4470,0
|
|
20230824,101100,19032185,4470,4470,4470,4470,0
|
|
20230824,101000,19032185,4470,4470,4470,4470,0
|
|
20230824,100900,19032185,4470,4470,4470,4470,0
|
|
20230824,100800,19032185,4470,4470,4470,4470,0
|
|
20230824,100700,19032185,4470,4470,4470,4470,0
|
|
20230824,100600,19032185,4470,4470,4470,4470,0
|
|
20230824,100500,19032185,4470,4470,4470,4470,0
|
|
20230824,100400,19032185,4470,4470,4470,4470,0
|
|
20230824,100300,19032185,4470,4470,4470,4470,0
|
|
20230824,100200,19032185,4470,4470,4470,4470,0
|
|
20230824,100100,19032185,4470,4470,4470,4470,0
|
|
20230824,100000,19032185,4470,4470,4470,4470,0
|
|
20230824,095900,19032185,4470,4470,4470,4470,0
|
|
20230824,095800,19032185,4470,4470,4470,4470,0
|
|
20230824,095700,19032185,4470,4470,4470,4470,0
|
|
20230824,095600,19032185,4470,4470,4470,4470,157
|
|
20230824,095500,18330395,4470,4470,4470,4470,0
|
|
20230824,095400,18330395,4470,4470,4470,4470,0
|
|
20230824,095300,18330395,4470,4470,4470,4470,0
|
|
20230824,095200,18330395,4470,4470,4470,4470,0
|
|
20230824,095100,18330395,4470,4470,4470,4470,0
|
|
20230824,095000,18330395,4470,4470,4470,4470,0
|
|
20230824,094900,18330395,4470,4470,4470,4470,0
|
|
20230824,094800,18330395,4470,4475,4475,4470,243
|
|
20230824,094700,17244090,4495,4475,4495,4475,2
|
|
20230824,094600,17235120,4460,4460,4460,4460,0
|
|
20230824,094500,17235120,4460,4480,4480,4460,137
|
|
20230824,094400,16623710,4500,4500,4500,4500,0
|
|
20230824,094300,16623710,4500,4500,4500,4500,0
|
|
20230824,094200,16623710,4500,4500,4500,4500,0
|
|
20230824,094100,16623710,4500,4500,4500,4500,130
|
|
20230824,094000,16038710,4500,4500,4500,4500,0
|
|
20230824,093900,16038710,4500,4500,4500,4500,0
|
|
20230824,093800,16038710,4500,4500,4500,4500,0
|
|
20230824,093700,16038710,4500,4500,4500,4500,0
|
|
20230824,093600,16038710,4500,4500,4500,4500,0
|
|
20230824,093500,16038710,4500,4500,4500,4500,3
|
|
20230824,093400,16025210,4500,4500,4500,4500,0
|
|
20230824,093300,16025210,4500,4500,4500,4500,0
|
|
20230824,093200,16025210,4500,4450,4510,4450,715
|
|
20230824,093100,12817000,4450,4475,4475,4450,104
|
|
20230824,093000,12354100,4450,4450,4450,4450,0
|
|
20230824,092900,12354100,4450,4450,4450,4450,169
|
|
20230824,092800,11602050,4450,4460,4460,4450,171
|
|
20230824,092700,10840390,4475,4475,4475,4475,0
|
|
20230824,092600,10840390,4475,4475,4475,4475,0
|
|
20230824,092500,10840390,4475,4475,4475,4475,2
|
|
20230824,092400,10831440,4475,4475,4475,4475,0
|
|
20230824,092300,10831440,4475,4475,4475,4475,0
|
|
20230824,092200,10831440,4475,4475,4475,4475,0
|
|
20230824,092100,10831440,4475,4475,4475,4475,0
|
|
20230824,092000,10831440,4475,4475,4475,4475,0
|
|
20230824,091900,10831440,4475,4475,4475,4475,0
|
|
20230824,091800,10831440,4475,4475,4475,4475,1
|
|
20230824,091700,10826965,4470,4470,4475,4470,349
|
|
20230824,091600,9266190,4475,4475,4475,4475,0
|
|
20230824,091500,9266190,4475,4455,4475,4450,411
|
|
20230824,091400,7436175,4450,4450,4450,4450,0
|
|
20230824,091300,7436175,4450,4450,4450,4450,0
|
|
20230824,091200,7436175,4450,4450,4450,4450,0
|
|
20230824,091100,7436175,4450,4450,4450,4450,0
|
|
20230824,091000,7436175,4450,4450,4450,4450,0
|
|
20230824,090900,7436175,4450,4450,4450,4450,0
|
|
20230824,090800,7436175,4450,4450,4450,4450,177
|
|
20230824,090700,6648525,4450,4485,4485,4450,599
|
|
20230824,090600,3975545,4485,4485,4485,4485,65
|
|
20230824,090500,3684020,4485,4485,4485,4485,1
|
|
20230824,090400,3679535,4485,4485,4485,4485,0
|
|
20230824,090300,3679535,4485,4485,4485,4485,0
|
|
20230824,090200,3679535,4485,4485,4485,4485,0
|
|
20230824,090100,3679535,4485,4475,4485,4475,8
|
|
20230824,090000,3643700,4470,4460,4470,4445,796
|