578 lines
26 KiB
CSV
578 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183500,14784825,4160,4160,4160,4160,1149
|
|
20230823,183400,14784825,4160,4160,4160,4160,0
|
|
20230823,183300,14784825,4160,4160,4160,4160,0
|
|
20230823,183200,14784825,4160,4160,4160,4160,0
|
|
20230823,183100,14784825,4160,4160,4160,4160,0
|
|
20230823,183000,14784825,4160,4160,4160,4160,0
|
|
20230823,182900,14784825,4160,4160,4160,4160,0
|
|
20230823,182800,14784825,4160,4160,4160,4160,0
|
|
20230823,182700,14784825,4160,4160,4160,4160,0
|
|
20230823,182600,14784825,4160,4160,4160,4160,0
|
|
20230823,182500,14784825,4160,4160,4160,4160,0
|
|
20230823,182400,14784825,4160,4160,4160,4160,0
|
|
20230823,182300,14784825,4160,4160,4160,4160,0
|
|
20230823,182200,14784825,4160,4160,4160,4160,0
|
|
20230823,182100,14784825,4160,4160,4160,4160,0
|
|
20230823,182000,14784825,4160,4160,4160,4160,0
|
|
20230823,181900,14784825,4160,4160,4160,4160,0
|
|
20230823,181800,14784825,4160,4160,4160,4160,0
|
|
20230823,181700,14784825,4160,4160,4160,4160,0
|
|
20230823,181600,14784825,4160,4160,4160,4160,0
|
|
20230823,181500,14784825,4160,4160,4160,4160,0
|
|
20230823,181400,14784825,4160,4160,4160,4160,0
|
|
20230823,181300,14784825,4160,4160,4160,4160,0
|
|
20230823,181200,14784825,4160,4160,4160,4160,0
|
|
20230823,181100,14784825,4160,4160,4160,4160,0
|
|
20230823,181000,14784825,4160,4160,4160,4160,0
|
|
20230823,180900,14784825,4160,4160,4160,4160,0
|
|
20230823,180800,14784825,4160,4160,4160,4160,0
|
|
20230823,180700,14784825,4160,4160,4160,4160,0
|
|
20230823,180600,14784825,4160,4160,4160,4160,0
|
|
20230823,180500,14784825,4160,4160,4160,4160,1149
|
|
20230823,180400,14784825,4160,4160,4160,4160,0
|
|
20230823,180300,14784825,4160,4160,4160,4160,0
|
|
20230823,180200,14784825,4160,4160,4160,4160,0
|
|
20230823,180100,14784825,4160,4160,4160,4160,0
|
|
20230823,180000,14784825,4160,4160,4160,4160,0
|
|
20230823,175900,14784825,4160,4160,4160,4160,0
|
|
20230823,175800,14784825,4160,4160,4160,4160,0
|
|
20230823,175700,14784825,4160,4160,4160,4160,0
|
|
20230823,175600,14784825,4160,4160,4160,4160,0
|
|
20230823,175500,14784825,4160,4160,4160,4160,0
|
|
20230823,175400,14784825,4160,4160,4160,4160,0
|
|
20230823,175300,14784825,4160,4160,4160,4160,0
|
|
20230823,175200,14784825,4160,4160,4160,4160,0
|
|
20230823,175100,14784825,4160,4160,4160,4160,0
|
|
20230823,175000,14784825,4160,4160,4160,4160,0
|
|
20230823,174900,14784825,4160,4160,4160,4160,0
|
|
20230823,174800,14784825,4160,4160,4160,4160,0
|
|
20230823,174700,14784825,4160,4160,4160,4160,0
|
|
20230823,174600,14784825,4160,4160,4160,4160,0
|
|
20230823,174500,14784825,4160,4160,4160,4160,0
|
|
20230823,174400,14784825,4160,4160,4160,4160,0
|
|
20230823,174300,14784825,4160,4160,4160,4160,0
|
|
20230823,174200,14784825,4160,4160,4160,4160,0
|
|
20230823,174100,14784825,4160,4160,4160,4160,0
|
|
20230823,174000,14784825,4160,4160,4160,4160,0
|
|
20230823,173900,14784825,4160,4160,4160,4160,0
|
|
20230823,173800,14784825,4160,4160,4160,4160,0
|
|
20230823,173700,14784825,4160,4160,4160,4160,0
|
|
20230823,173600,14784825,4160,4160,4160,4160,0
|
|
20230823,173500,14784825,4160,4160,4160,4160,1149
|
|
20230823,173400,14784825,4160,4160,4160,4160,0
|
|
20230823,173300,14784825,4160,4160,4160,4160,0
|
|
20230823,173200,14784825,4160,4160,4160,4160,0
|
|
20230823,173100,14784825,4160,4160,4160,4160,0
|
|
20230823,173000,14784825,4160,4160,4160,4160,0
|
|
20230823,172900,14784825,4160,4160,4160,4160,0
|
|
20230823,172800,14784825,4160,4160,4160,4160,0
|
|
20230823,172700,14784825,4160,4160,4160,4160,0
|
|
20230823,172600,14784825,4160,4160,4160,4160,0
|
|
20230823,172500,14784825,4160,4160,4160,4160,0
|
|
20230823,172400,14784825,4160,4160,4160,4160,0
|
|
20230823,172300,14784825,4160,4160,4160,4160,0
|
|
20230823,172200,14784825,4160,4160,4160,4160,0
|
|
20230823,172100,14784825,4160,4160,4160,4160,0
|
|
20230823,172000,14784825,4160,4160,4160,4160,0
|
|
20230823,171900,14784825,4160,4160,4160,4160,0
|
|
20230823,171800,14784825,4160,4160,4160,4160,0
|
|
20230823,171700,14784825,4160,4160,4160,4160,0
|
|
20230823,171600,14784825,4160,4160,4160,4160,0
|
|
20230823,171500,14784825,4160,4160,4160,4160,0
|
|
20230823,171400,14784825,4160,4160,4160,4160,0
|
|
20230823,171300,14784825,4160,4160,4160,4160,0
|
|
20230823,171200,14784825,4160,4160,4160,4160,0
|
|
20230823,171100,14784825,4160,4160,4160,4160,0
|
|
20230823,171000,14784825,4160,4160,4160,4160,0
|
|
20230823,170900,14784825,4160,4160,4160,4160,0
|
|
20230823,170800,14784825,4160,4160,4160,4160,0
|
|
20230823,170700,14784825,4160,4160,4160,4160,0
|
|
20230823,170600,14784825,4160,4160,4160,4160,0
|
|
20230823,170500,14784825,4160,4160,4160,4160,1149
|
|
20230823,170400,14784825,4160,4160,4160,4160,0
|
|
20230823,170300,14784825,4160,4160,4160,4160,0
|
|
20230823,170200,14784825,4160,4160,4160,4160,0
|
|
20230823,170100,14784825,4160,4160,4160,4160,0
|
|
20230823,170000,14784825,4160,4160,4160,4160,0
|
|
20230823,165900,14784825,4160,4160,4160,4160,0
|
|
20230823,165800,14784825,4160,4160,4160,4160,0
|
|
20230823,165700,14784825,4160,4160,4160,4160,0
|
|
20230823,165600,14784825,4160,4160,4160,4160,0
|
|
20230823,165500,14784825,4160,4160,4160,4160,0
|
|
20230823,165400,14784825,4160,4160,4160,4160,0
|
|
20230823,165300,14784825,4160,4160,4160,4160,0
|
|
20230823,165200,14784825,4160,4160,4160,4160,0
|
|
20230823,165100,14784825,4160,4160,4160,4160,0
|
|
20230823,165000,14784825,4160,4160,4160,4160,0
|
|
20230823,164900,14784825,4160,4160,4160,4160,0
|
|
20230823,164800,14784825,4160,4160,4160,4160,0
|
|
20230823,164700,14784825,4160,4160,4160,4160,0
|
|
20230823,164600,14784825,4160,4160,4160,4160,0
|
|
20230823,164500,14784825,4160,4160,4160,4160,0
|
|
20230823,164400,14784825,4160,4160,4160,4160,0
|
|
20230823,164300,14784825,4160,4160,4160,4160,0
|
|
20230823,164200,14784825,4160,4160,4160,4160,0
|
|
20230823,164100,14784825,4160,4160,4160,4160,0
|
|
20230823,164000,14784825,4160,4160,4160,4160,0
|
|
20230823,163900,14784825,4160,4160,4160,4160,0
|
|
20230823,163800,14784825,4160,4160,4160,4160,0
|
|
20230823,163700,14784825,4160,4160,4160,4160,0
|
|
20230823,163600,14784825,4160,4160,4160,4160,0
|
|
20230823,163500,14784825,4160,4160,4160,4160,1149
|
|
20230823,163400,14784825,4160,4160,4160,4160,0
|
|
20230823,163300,14784825,4160,4160,4160,4160,0
|
|
20230823,163200,14784825,4160,4160,4160,4160,0
|
|
20230823,163100,14784825,4160,4160,4160,4160,0
|
|
20230823,163000,14784825,4160,4160,4160,4160,0
|
|
20230823,162900,14784825,4160,4160,4160,4160,0
|
|
20230823,162800,14784825,4160,4160,4160,4160,0
|
|
20230823,162700,14784825,4160,4160,4160,4160,0
|
|
20230823,162600,14784825,4160,4160,4160,4160,0
|
|
20230823,162500,14784825,4160,4160,4160,4160,0
|
|
20230823,162400,14784825,4160,4160,4160,4160,0
|
|
20230823,162300,14784825,4160,4160,4160,4160,0
|
|
20230823,162200,14784825,4160,4160,4160,4160,0
|
|
20230823,162100,14784825,4160,4160,4160,4160,0
|
|
20230823,162000,14784825,4160,4160,4160,4160,0
|
|
20230823,161900,14784825,4160,4160,4160,4160,0
|
|
20230823,161800,14784825,4160,4160,4160,4160,0
|
|
20230823,161700,14784825,4160,4160,4160,4160,0
|
|
20230823,161600,14784825,4160,4160,4160,4160,0
|
|
20230823,161500,14784825,4160,4160,4160,4160,0
|
|
20230823,161400,14784825,4160,4160,4160,4160,0
|
|
20230823,161300,14784825,4160,4160,4160,4160,0
|
|
20230823,161200,14784825,4160,4160,4160,4160,0
|
|
20230823,161100,14784825,4160,4160,4160,4160,0
|
|
20230823,161000,14784825,4160,4160,4160,4160,0
|
|
20230823,160900,14784825,4160,4160,4160,4160,0
|
|
20230823,160800,14784825,4160,4160,4160,4160,0
|
|
20230823,160700,14784825,4160,4160,4160,4160,0
|
|
20230823,160600,14784825,4160,4160,4160,4160,0
|
|
20230823,160500,14784825,4160,4160,4160,4160,1149
|
|
20230823,160400,14784825,4160,4160,4160,4160,0
|
|
20230823,160300,14784825,4160,4160,4160,4160,0
|
|
20230823,160200,14784825,4160,4160,4160,4160,0
|
|
20230823,160100,14784825,4160,4160,4160,4160,0
|
|
20230823,160000,14784825,4160,4160,4160,4160,0
|
|
20230823,155900,14784825,4160,4160,4160,4160,0
|
|
20230823,155800,14784825,4160,4160,4160,4160,0
|
|
20230823,155700,14784825,4160,4160,4160,4160,0
|
|
20230823,155600,14784825,4160,4160,4160,4160,0
|
|
20230823,155500,14784825,4160,4160,4160,4160,0
|
|
20230823,155400,14784825,4160,4160,4160,4160,0
|
|
20230823,155300,14784825,4160,4160,4160,4160,0
|
|
20230823,155200,14784825,4160,4160,4160,4160,0
|
|
20230823,155100,14784825,4160,4160,4160,4160,0
|
|
20230823,155000,14784825,4160,4160,4160,4160,0
|
|
20230823,154900,14784825,4160,4160,4160,4160,0
|
|
20230823,154800,14784825,4160,4160,4160,4160,0
|
|
20230823,154700,14784825,4160,4160,4160,4160,0
|
|
20230823,154600,14784825,4160,4160,4160,4160,0
|
|
20230823,154500,14784825,4160,4160,4160,4160,0
|
|
20230823,154400,14784825,4160,4160,4160,4160,0
|
|
20230823,154300,14784825,4160,4160,4160,4160,0
|
|
20230823,154200,14784825,4160,4160,4160,4160,0
|
|
20230823,154100,14784825,4160,4160,4160,4160,0
|
|
20230823,154000,14784825,4160,4160,4160,4160,0
|
|
20230823,153900,14784825,4160,4160,4160,4160,0
|
|
20230823,153800,14784825,4160,4160,4160,4160,0
|
|
20230823,153700,14784825,4160,4160,4160,4160,0
|
|
20230823,153600,14784825,4160,4160,4160,4160,0
|
|
20230823,153500,14784825,4160,4160,4160,4160,1149
|
|
20230823,153400,14784825,4160,4160,4160,4160,0
|
|
20230823,153300,14784825,4160,4160,4160,4160,0
|
|
20230823,153200,14784825,4160,4160,4160,4160,0
|
|
20230823,153100,14784825,4160,4160,4160,4160,0
|
|
20230823,153000,14784825,4160,4160,4160,4160,1149
|
|
20230823,152900,10004985,4320,4320,4320,4320,0
|
|
20230823,152800,10004985,4320,4320,4320,4320,0
|
|
20230823,152700,10004985,4320,4320,4320,4320,0
|
|
20230823,152600,10004985,4320,4320,4320,4320,0
|
|
20230823,152500,10004985,4320,4320,4320,4320,0
|
|
20230823,152400,10004985,4320,4320,4320,4320,0
|
|
20230823,152300,10004985,4320,4320,4320,4320,0
|
|
20230823,152200,10004985,4320,4320,4320,4320,0
|
|
20230823,152100,10004985,4320,4320,4320,4320,0
|
|
20230823,152000,10004985,4320,4320,4320,4320,0
|
|
20230823,151900,10004985,4320,4320,4320,4320,0
|
|
20230823,151800,10004985,4320,4320,4320,4320,0
|
|
20230823,151700,10004985,4320,4320,4320,4320,0
|
|
20230823,151600,10004985,4320,4320,4320,4320,0
|
|
20230823,151500,10004985,4320,4320,4320,4320,0
|
|
20230823,151400,10004985,4320,4320,4320,4320,0
|
|
20230823,151300,10004985,4320,4320,4320,4320,0
|
|
20230823,151200,10004985,4320,4320,4320,4320,0
|
|
20230823,151100,10004985,4320,4320,4320,4320,0
|
|
20230823,151000,10004985,4320,4320,4320,4320,0
|
|
20230823,150900,10004985,4320,4320,4320,4320,0
|
|
20230823,150800,10004985,4320,4320,4320,4320,3
|
|
20230823,150700,9992025,4320,4320,4320,4320,0
|
|
20230823,150600,9992025,4320,4305,4320,4295,132
|
|
20230823,150500,9424925,4320,4320,4320,4320,0
|
|
20230823,150400,9424925,4320,4320,4320,4320,1
|
|
20230823,150300,9420605,4300,4315,4315,4295,255
|
|
20230823,150200,8323580,4325,4325,4325,4325,0
|
|
20230823,150100,8323580,4325,4325,4325,4325,0
|
|
20230823,150000,8323580,4325,4325,4325,4325,0
|
|
20230823,145900,8323580,4325,4325,4325,4325,0
|
|
20230823,145800,8323580,4325,4325,4325,4325,0
|
|
20230823,145700,8323580,4325,4325,4325,4325,0
|
|
20230823,145600,8323580,4325,4325,4325,4325,0
|
|
20230823,145500,8323580,4325,4325,4325,4325,0
|
|
20230823,145400,8323580,4325,4325,4325,4325,0
|
|
20230823,145300,8323580,4325,4325,4325,4325,0
|
|
20230823,145200,8323580,4325,4325,4325,4325,0
|
|
20230823,145100,8323580,4325,4325,4325,4325,0
|
|
20230823,145000,8323580,4325,4325,4325,4325,0
|
|
20230823,144900,8323580,4325,4325,4325,4325,0
|
|
20230823,144800,8323580,4325,4325,4325,4325,0
|
|
20230823,144700,8323580,4325,4325,4325,4325,0
|
|
20230823,144600,8323580,4325,4325,4325,4325,0
|
|
20230823,144500,8323580,4325,4325,4325,4325,0
|
|
20230823,144400,8323580,4325,4325,4325,4325,0
|
|
20230823,144300,8323580,4325,4325,4325,4325,0
|
|
20230823,144200,8323580,4325,4325,4325,4325,0
|
|
20230823,144100,8323580,4325,4325,4325,4325,0
|
|
20230823,144000,8323580,4325,4325,4325,4325,0
|
|
20230823,143900,8323580,4325,4325,4325,4325,0
|
|
20230823,143800,8323580,4325,4325,4325,4325,0
|
|
20230823,143700,8323580,4325,4325,4325,4325,0
|
|
20230823,143600,8323580,4325,4325,4325,4325,0
|
|
20230823,143500,8323580,4325,4325,4325,4325,0
|
|
20230823,143400,8323580,4325,4325,4325,4325,0
|
|
20230823,143300,8323580,4325,4325,4325,4325,0
|
|
20230823,143200,8323580,4325,4325,4325,4325,0
|
|
20230823,143100,8323580,4325,4325,4325,4325,0
|
|
20230823,143000,8323580,4325,4325,4325,4325,0
|
|
20230823,142900,8323580,4325,4325,4325,4325,0
|
|
20230823,142800,8323580,4325,4325,4325,4325,0
|
|
20230823,142700,8323580,4325,4325,4325,4325,0
|
|
20230823,142600,8323580,4325,4325,4325,4325,14
|
|
20230823,142500,8263030,4330,4330,4330,4330,0
|
|
20230823,142400,8263030,4330,4330,4330,4330,0
|
|
20230823,142300,8263030,4330,4330,4330,4330,0
|
|
20230823,142200,8263030,4330,4330,4330,4330,0
|
|
20230823,142100,8263030,4330,4330,4330,4330,0
|
|
20230823,142000,8263030,4330,4330,4330,4330,0
|
|
20230823,141900,8263030,4330,4330,4330,4330,0
|
|
20230823,141800,8263030,4330,4330,4330,4330,0
|
|
20230823,141700,8263030,4330,4330,4330,4330,30
|
|
20230823,141600,8133130,4330,4330,4330,4330,0
|
|
20230823,141500,8133130,4330,4330,4330,4330,0
|
|
20230823,141400,8133130,4330,4330,4330,4330,0
|
|
20230823,141300,8133130,4330,4330,4330,4330,0
|
|
20230823,141200,8133130,4330,4330,4330,4330,0
|
|
20230823,141100,8133130,4330,4330,4330,4330,0
|
|
20230823,141000,8133130,4330,4330,4330,4330,0
|
|
20230823,140900,8133130,4330,4330,4330,4330,0
|
|
20230823,140800,8133130,4330,4330,4330,4330,0
|
|
20230823,140700,8133130,4330,4330,4330,4330,0
|
|
20230823,140600,8133130,4330,4330,4330,4330,0
|
|
20230823,140500,8133130,4330,4330,4330,4330,0
|
|
20230823,140400,8133130,4330,4330,4330,4330,0
|
|
20230823,140300,8133130,4330,4330,4330,4330,0
|
|
20230823,140200,8133130,4330,4330,4330,4330,0
|
|
20230823,140100,8133130,4330,4330,4330,4330,0
|
|
20230823,140000,8133130,4330,4330,4330,4330,0
|
|
20230823,135900,8133130,4330,4330,4330,4330,0
|
|
20230823,135800,8133130,4330,4330,4330,4330,0
|
|
20230823,135700,8133130,4330,4330,4330,4330,0
|
|
20230823,135600,8133130,4330,4330,4330,4330,0
|
|
20230823,135500,8133130,4330,4330,4330,4330,0
|
|
20230823,135400,8133130,4330,4330,4330,4330,0
|
|
20230823,135300,8133130,4330,4330,4330,4330,0
|
|
20230823,135200,8133130,4330,4330,4330,4330,0
|
|
20230823,135100,8133130,4330,4330,4330,4330,0
|
|
20230823,135000,8133130,4330,4330,4330,4330,0
|
|
20230823,134900,8133130,4330,4330,4330,4330,0
|
|
20230823,134800,8133130,4330,4330,4330,4330,0
|
|
20230823,134700,8133130,4330,4330,4330,4330,0
|
|
20230823,134600,8133130,4330,4330,4330,4330,0
|
|
20230823,134500,8133130,4330,4330,4330,4330,0
|
|
20230823,134400,8133130,4330,4330,4330,4330,0
|
|
20230823,134300,8133130,4330,4330,4330,4330,0
|
|
20230823,134200,8133130,4330,4330,4330,4330,0
|
|
20230823,134100,8133130,4330,4330,4330,4330,0
|
|
20230823,134000,8133130,4330,4330,4330,4330,0
|
|
20230823,133900,8133130,4330,4330,4330,4330,0
|
|
20230823,133800,8133130,4330,4330,4330,4330,0
|
|
20230823,133700,8133130,4330,4330,4330,4330,0
|
|
20230823,133600,8133130,4330,4330,4330,4330,0
|
|
20230823,133500,8133130,4330,4330,4330,4330,0
|
|
20230823,133400,8133130,4330,4330,4330,4330,0
|
|
20230823,133300,8133130,4330,4330,4330,4330,0
|
|
20230823,133200,8133130,4330,4330,4330,4330,0
|
|
20230823,133100,8133130,4330,4330,4330,4330,0
|
|
20230823,133000,8133130,4330,4330,4330,4330,0
|
|
20230823,132900,8133130,4330,4330,4330,4330,0
|
|
20230823,132800,8133130,4330,4330,4330,4330,0
|
|
20230823,132700,8133130,4330,4325,4330,4325,10
|
|
20230823,132600,8089875,4330,4330,4330,4330,1
|
|
20230823,132500,8085545,4300,4300,4300,4300,0
|
|
20230823,132400,8085545,4300,4300,4300,4300,500
|
|
20230823,132300,5935545,4295,4330,4330,4295,250
|
|
20230823,132200,4857265,4335,4335,4335,4335,0
|
|
20230823,132100,4857265,4335,4335,4335,4335,3
|
|
20230823,132000,4844260,4335,4335,4335,4335,0
|
|
20230823,131900,4844260,4335,4335,4335,4335,0
|
|
20230823,131800,4844260,4335,4335,4335,4335,0
|
|
20230823,131700,4844260,4335,4335,4335,4335,0
|
|
20230823,131600,4844260,4335,4335,4335,4335,0
|
|
20230823,131500,4844260,4335,4335,4335,4335,0
|
|
20230823,131400,4844260,4335,4335,4335,4335,0
|
|
20230823,131300,4844260,4335,4335,4335,4335,0
|
|
20230823,131200,4844260,4335,4335,4335,4335,0
|
|
20230823,131100,4844260,4335,4335,4335,4335,9
|
|
20230823,131000,4805245,4335,4335,4335,4335,0
|
|
20230823,130900,4805245,4335,4335,4335,4335,0
|
|
20230823,130800,4805245,4335,4335,4335,4335,0
|
|
20230823,130700,4805245,4335,4335,4335,4335,0
|
|
20230823,130600,4805245,4335,4335,4335,4335,0
|
|
20230823,130500,4805245,4335,4335,4335,4335,0
|
|
20230823,130400,4805245,4335,4335,4335,4335,0
|
|
20230823,130300,4805245,4335,4335,4335,4335,0
|
|
20230823,130200,4805245,4335,4335,4335,4335,0
|
|
20230823,130100,4805245,4335,4335,4335,4335,0
|
|
20230823,130000,4805245,4335,4335,4335,4335,0
|
|
20230823,125900,4805245,4335,4335,4335,4335,0
|
|
20230823,125800,4805245,4335,4335,4335,4335,0
|
|
20230823,125700,4805245,4335,4335,4335,4335,0
|
|
20230823,125600,4805245,4335,4335,4335,4335,0
|
|
20230823,125500,4805245,4335,4335,4335,4335,0
|
|
20230823,125400,4805245,4335,4335,4335,4335,0
|
|
20230823,125300,4805245,4335,4335,4335,4335,0
|
|
20230823,125200,4805245,4335,4335,4335,4335,0
|
|
20230823,125100,4805245,4335,4335,4335,4335,0
|
|
20230823,125000,4805245,4335,4335,4335,4335,0
|
|
20230823,124900,4805245,4335,4335,4335,4335,0
|
|
20230823,124800,4805245,4335,4335,4335,4335,0
|
|
20230823,124700,4805245,4335,4335,4335,4335,0
|
|
20230823,124600,4805245,4335,4335,4335,4335,0
|
|
20230823,124500,4805245,4335,4335,4335,4335,0
|
|
20230823,124400,4805245,4335,4335,4335,4335,0
|
|
20230823,124300,4805245,4335,4335,4335,4335,0
|
|
20230823,124200,4805245,4335,4335,4335,4335,1
|
|
20230823,124100,4800910,4335,4335,4335,4335,0
|
|
20230823,124000,4800910,4335,4335,4335,4335,0
|
|
20230823,123900,4800910,4335,4335,4335,4335,0
|
|
20230823,123800,4800910,4335,4335,4335,4335,10
|
|
20230823,123700,4757560,4335,4335,4335,4335,0
|
|
20230823,123600,4757560,4335,4335,4335,4335,0
|
|
20230823,123500,4757560,4335,4335,4335,4335,0
|
|
20230823,123400,4757560,4335,4335,4335,4335,0
|
|
20230823,123300,4757560,4335,4335,4335,4335,0
|
|
20230823,123200,4757560,4335,4335,4335,4335,0
|
|
20230823,123100,4757560,4335,4335,4335,4335,0
|
|
20230823,123000,4757560,4335,4335,4335,4335,0
|
|
20230823,122900,4757560,4335,4335,4335,4335,0
|
|
20230823,122800,4757560,4335,4335,4335,4335,32
|
|
20230823,122700,4618840,4335,4335,4335,4335,0
|
|
20230823,122600,4618840,4335,4335,4335,4335,0
|
|
20230823,122500,4618840,4335,4335,4335,4335,0
|
|
20230823,122400,4618840,4335,4335,4335,4335,0
|
|
20230823,122300,4618840,4335,4335,4335,4335,0
|
|
20230823,122200,4618840,4335,4335,4335,4335,0
|
|
20230823,122100,4618840,4335,4335,4335,4335,0
|
|
20230823,122000,4618840,4335,4335,4335,4335,0
|
|
20230823,121900,4618840,4335,4335,4335,4335,0
|
|
20230823,121800,4618840,4335,4335,4335,4335,0
|
|
20230823,121700,4618840,4335,4340,4340,4335,449
|
|
20230823,121600,2671375,4345,4345,4345,4345,0
|
|
20230823,121500,2671375,4345,4345,4345,4345,0
|
|
20230823,121400,2671375,4345,4345,4345,4345,0
|
|
20230823,121300,2671375,4345,4345,4345,4345,0
|
|
20230823,121200,2671375,4345,4345,4345,4345,0
|
|
20230823,121100,2671375,4345,4345,4345,4345,0
|
|
20230823,121000,2671375,4345,4345,4345,4345,0
|
|
20230823,120900,2671375,4345,4345,4345,4345,0
|
|
20230823,120800,2671375,4345,4345,4345,4345,0
|
|
20230823,120700,2671375,4345,4345,4345,4345,0
|
|
20230823,120600,2671375,4345,4345,4345,4345,0
|
|
20230823,120500,2671375,4345,4345,4345,4345,0
|
|
20230823,120400,2671375,4345,4345,4345,4345,0
|
|
20230823,120300,2671375,4345,4345,4345,4345,0
|
|
20230823,120200,2671375,4345,4345,4345,4345,0
|
|
20230823,120100,2671375,4345,4345,4345,4345,0
|
|
20230823,120000,2671375,4345,4345,4345,4345,0
|
|
20230823,115900,2671375,4345,4345,4345,4345,0
|
|
20230823,115800,2671375,4345,4345,4345,4345,0
|
|
20230823,115700,2671375,4345,4345,4345,4345,0
|
|
20230823,115600,2671375,4345,4345,4345,4345,0
|
|
20230823,115500,2671375,4345,4345,4345,4345,0
|
|
20230823,115400,2671375,4345,4345,4345,4345,0
|
|
20230823,115300,2671375,4345,4345,4345,4345,0
|
|
20230823,115200,2671375,4345,4345,4345,4345,0
|
|
20230823,115100,2671375,4345,4345,4345,4345,0
|
|
20230823,115000,2671375,4345,4345,4345,4345,0
|
|
20230823,114900,2671375,4345,4345,4345,4345,0
|
|
20230823,114800,2671375,4345,4345,4345,4345,0
|
|
20230823,114700,2671375,4345,4345,4345,4345,0
|
|
20230823,114600,2671375,4345,4345,4345,4345,0
|
|
20230823,114500,2671375,4345,4345,4345,4345,0
|
|
20230823,114400,2671375,4345,4345,4345,4345,0
|
|
20230823,114300,2671375,4345,4345,4345,4345,0
|
|
20230823,114200,2671375,4345,4345,4345,4345,3
|
|
20230823,114100,2658340,4350,4350,4350,4350,0
|
|
20230823,114000,2658340,4350,4350,4350,4350,0
|
|
20230823,113900,2658340,4350,4350,4350,4350,0
|
|
20230823,113800,2658340,4350,4350,4350,4350,0
|
|
20230823,113700,2658340,4350,4350,4350,4350,0
|
|
20230823,113600,2658340,4350,4350,4350,4350,0
|
|
20230823,113500,2658340,4350,4350,4350,4350,0
|
|
20230823,113400,2658340,4350,4350,4350,4350,0
|
|
20230823,113300,2658340,4350,4350,4350,4350,0
|
|
20230823,113200,2658340,4350,4350,4350,4350,0
|
|
20230823,113100,2658340,4350,4350,4350,4350,0
|
|
20230823,113000,2658340,4350,4350,4350,4350,0
|
|
20230823,112900,2658340,4350,4350,4350,4350,0
|
|
20230823,112800,2658340,4350,4350,4350,4350,0
|
|
20230823,112700,2658340,4350,4350,4350,4350,0
|
|
20230823,112600,2658340,4350,4350,4350,4350,0
|
|
20230823,112500,2658340,4350,4350,4350,4350,0
|
|
20230823,112400,2658340,4350,4350,4350,4350,0
|
|
20230823,112300,2658340,4350,4350,4350,4350,0
|
|
20230823,112200,2658340,4350,4350,4350,4350,0
|
|
20230823,112100,2658340,4350,4350,4350,4350,0
|
|
20230823,112000,2658340,4350,4350,4350,4350,0
|
|
20230823,111900,2658340,4350,4350,4350,4350,0
|
|
20230823,111800,2658340,4350,4350,4350,4350,0
|
|
20230823,111700,2658340,4350,4350,4350,4350,0
|
|
20230823,111600,2658340,4350,4350,4350,4350,0
|
|
20230823,111500,2658340,4350,4350,4350,4350,0
|
|
20230823,111400,2658340,4350,4350,4350,4350,0
|
|
20230823,111300,2658340,4350,4350,4350,4350,0
|
|
20230823,111200,2658340,4350,4350,4350,4350,0
|
|
20230823,111100,2658340,4350,4350,4350,4350,0
|
|
20230823,111000,2658340,4350,4350,4350,4350,0
|
|
20230823,110900,2658340,4350,4345,4350,4345,11
|
|
20230823,110800,2610540,4355,4355,4355,4355,0
|
|
20230823,110700,2610540,4355,4355,4355,4355,0
|
|
20230823,110600,2610540,4355,4355,4355,4355,0
|
|
20230823,110500,2610540,4355,4355,4355,4355,0
|
|
20230823,110400,2610540,4355,4355,4355,4355,0
|
|
20230823,110300,2610540,4355,4355,4355,4355,0
|
|
20230823,110200,2610540,4355,4355,4355,4355,0
|
|
20230823,110100,2610540,4355,4355,4355,4355,0
|
|
20230823,110000,2610540,4355,4355,4355,4355,0
|
|
20230823,105900,2610540,4355,4355,4355,4355,0
|
|
20230823,105800,2610540,4355,4355,4355,4355,0
|
|
20230823,105700,2610540,4355,4355,4355,4355,0
|
|
20230823,105600,2610540,4355,4355,4355,4355,0
|
|
20230823,105500,2610540,4355,4355,4355,4355,0
|
|
20230823,105400,2610540,4355,4355,4355,4355,0
|
|
20230823,105300,2610540,4355,4355,4355,4355,0
|
|
20230823,105200,2610540,4355,4355,4355,4355,0
|
|
20230823,105100,2610540,4355,4355,4355,4355,0
|
|
20230823,105000,2610540,4355,4355,4355,4355,0
|
|
20230823,104900,2610540,4355,4355,4355,4355,0
|
|
20230823,104800,2610540,4355,4355,4355,4355,2
|
|
20230823,104700,2601830,4355,4355,4355,4355,0
|
|
20230823,104600,2601830,4355,4355,4355,4355,0
|
|
20230823,104500,2601830,4355,4355,4355,4355,0
|
|
20230823,104400,2601830,4355,4355,4355,4355,179
|
|
20230823,104300,1822285,4355,4355,4355,4355,0
|
|
20230823,104200,1822285,4355,4355,4355,4355,0
|
|
20230823,104100,1822285,4355,4355,4355,4355,0
|
|
20230823,104000,1822285,4355,4355,4355,4355,0
|
|
20230823,103900,1822285,4355,4355,4355,4355,0
|
|
20230823,103800,1822285,4355,4355,4355,4355,0
|
|
20230823,103700,1822285,4355,4355,4355,4355,0
|
|
20230823,103600,1822285,4355,4355,4355,4355,0
|
|
20230823,103500,1822285,4355,4355,4355,4355,0
|
|
20230823,103400,1822285,4355,4355,4355,4355,0
|
|
20230823,103300,1822285,4355,4355,4355,4355,0
|
|
20230823,103200,1822285,4355,4355,4355,4355,0
|
|
20230823,103100,1822285,4355,4355,4355,4355,0
|
|
20230823,103000,1822285,4355,4355,4355,4355,0
|
|
20230823,102900,1822285,4355,4355,4355,4355,0
|
|
20230823,102800,1822285,4355,4355,4355,4355,0
|
|
20230823,102700,1822285,4355,4355,4355,4355,0
|
|
20230823,102600,1822285,4355,4355,4355,4355,0
|
|
20230823,102500,1822285,4355,4355,4355,4355,10
|
|
20230823,102400,1778735,4355,4355,4355,4355,0
|
|
20230823,102300,1778735,4355,4355,4355,4355,0
|
|
20230823,102200,1778735,4355,4355,4355,4355,0
|
|
20230823,102100,1778735,4355,4355,4355,4355,0
|
|
20230823,102000,1778735,4355,4355,4355,4355,0
|
|
20230823,101900,1778735,4355,4355,4355,4355,0
|
|
20230823,101800,1778735,4355,4355,4355,4355,0
|
|
20230823,101700,1778735,4355,4355,4355,4355,0
|
|
20230823,101600,1778735,4355,4355,4355,4355,0
|
|
20230823,101500,1778735,4355,4355,4355,4355,0
|
|
20230823,101400,1778735,4355,4355,4355,4355,0
|
|
20230823,101300,1778735,4355,4355,4355,4355,0
|
|
20230823,101200,1778735,4355,4365,4365,4355,25
|
|
20230823,101100,1669735,4400,4400,4400,4400,0
|
|
20230823,101000,1669735,4400,4400,4400,4400,0
|
|
20230823,100900,1669735,4400,4400,4400,4400,0
|
|
20230823,100800,1669735,4400,4400,4400,4400,0
|
|
20230823,100700,1669735,4400,4400,4400,4400,0
|
|
20230823,100600,1669735,4400,4400,4400,4400,0
|
|
20230823,100500,1669735,4400,4400,4400,4400,0
|
|
20230823,100400,1669735,4400,4400,4400,4400,0
|
|
20230823,100300,1669735,4400,4400,4400,4400,0
|
|
20230823,100200,1669735,4400,4400,4400,4400,0
|
|
20230823,100100,1669735,4400,4400,4400,4400,50
|
|
20230823,100000,1449735,4365,4365,4365,4365,0
|
|
20230823,095900,1449735,4365,4365,4365,4365,18
|
|
20230823,095800,1371165,4365,4365,4365,4365,0
|
|
20230823,095700,1371165,4365,4365,4365,4365,5
|
|
20230823,095600,1349340,4400,4400,4400,4400,0
|
|
20230823,095500,1349340,4400,4400,4400,4400,0
|
|
20230823,095400,1349340,4400,4400,4400,4400,0
|
|
20230823,095300,1349340,4400,4400,4400,4400,0
|
|
20230823,095200,1349340,4400,4400,4400,4400,0
|
|
20230823,095100,1349340,4400,4400,4400,4400,0
|
|
20230823,095000,1349340,4400,4400,4400,4400,0
|
|
20230823,094900,1349340,4400,4400,4400,4400,1
|
|
20230823,094800,1344940,4405,4405,4405,4405,0
|
|
20230823,094700,1344940,4405,4405,4405,4405,0
|
|
20230823,094600,1344940,4405,4365,4405,4365,16
|
|
20230823,094500,1274610,4360,4335,4360,4335,164
|
|
20230823,094400,563545,4335,4335,4335,4335,0
|
|
20230823,094300,563545,4335,4335,4335,4335,0
|
|
20230823,094200,563545,4335,4335,4335,4335,0
|
|
20230823,094100,563545,4335,4335,4335,4335,0
|
|
20230823,094000,563545,4335,4335,4335,4335,0
|
|
20230823,093900,563545,4335,4335,4335,4335,4
|
|
20230823,093800,546205,4335,4335,4335,4335,0
|
|
20230823,093700,546205,4335,4335,4335,4335,0
|
|
20230823,093600,546205,4335,4335,4335,4335,0
|
|
20230823,093500,546205,4335,4335,4335,4335,0
|
|
20230823,093400,546205,4335,4335,4335,4335,0
|
|
20230823,093300,546205,4335,4335,4335,4335,0
|
|
20230823,093200,546205,4335,4335,4335,4335,0
|
|
20230823,093100,546205,4335,4335,4335,4335,13
|
|
20230823,093000,489850,4335,4335,4335,4335,0
|
|
20230823,092900,489850,4335,4335,4335,4335,0
|
|
20230823,092800,489850,4335,4335,4335,4335,0
|
|
20230823,092700,489850,4335,4335,4335,4335,0
|
|
20230823,092600,489850,4335,4335,4335,4335,0
|
|
20230823,092500,489850,4335,4335,4335,4335,0
|
|
20230823,092400,489850,4335,4335,4335,4335,0
|
|
20230823,092300,489850,4335,4335,4335,4335,0
|
|
20230823,092200,489850,4335,4335,4335,4335,0
|
|
20230823,092100,489850,4335,4335,4335,4335,0
|
|
20230823,092000,489850,4335,4335,4335,4335,2
|
|
20230823,091900,481180,4335,4335,4335,4335,0
|
|
20230823,091800,481180,4335,4335,4335,4335,0
|
|
20230823,091700,481180,4335,4335,4335,4335,0
|
|
20230823,091600,481180,4335,4335,4335,4335,0
|
|
20230823,091500,481180,4335,4330,4335,4330,10
|
|
20230823,091400,437835,4335,4335,4335,4335,0
|
|
20230823,091300,437835,4335,4335,4335,4335,0
|
|
20230823,091200,437835,4335,4335,4335,4335,0
|
|
20230823,091100,437835,4335,4335,4335,4335,0
|
|
20230823,091000,437835,4335,4335,4335,4335,0
|
|
20230823,090900,437835,4335,4335,4335,4335,9
|
|
20230823,090800,398820,4335,4335,4335,4335,0
|
|
20230823,090700,398820,4335,4335,4335,4335,11
|
|
20230823,090600,351135,4335,4335,4335,4335,0
|
|
20230823,090500,351135,4335,4335,4335,4335,0
|
|
20230823,090400,351135,4335,4335,4335,4335,0
|
|
20230823,090300,351135,4335,4335,4335,4335,0
|
|
20230823,090200,351135,4335,4335,4335,4335,50
|
|
20230823,090100,134385,4335,4335,4335,4335,20
|
|
20230823,090000,47685,4335,4335,4335,4335,11
|