615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191200,271390490,4800,4800,4800,4800,906
|
|
20230822,191100,271390490,4800,4800,4800,4800,0
|
|
20230822,191000,271390490,4800,4800,4800,4800,0
|
|
20230822,190900,271390490,4800,4800,4800,4800,0
|
|
20230822,190800,271390490,4800,4800,4800,4800,0
|
|
20230822,190700,271390490,4800,4800,4800,4800,0
|
|
20230822,190600,271390490,4800,4800,4800,4800,0
|
|
20230822,190500,271390490,4800,4800,4800,4800,0
|
|
20230822,190400,271390490,4800,4800,4800,4800,0
|
|
20230822,190300,271390490,4800,4800,4800,4800,0
|
|
20230822,190200,271390490,4800,4800,4800,4800,0
|
|
20230822,190100,271390490,4800,4800,4800,4800,0
|
|
20230822,190000,271390490,4800,4800,4800,4800,0
|
|
20230822,185900,271390490,4800,4800,4800,4800,0
|
|
20230822,185800,271390490,4800,4800,4800,4800,0
|
|
20230822,185700,271390490,4800,4800,4800,4800,0
|
|
20230822,185600,271390490,4800,4800,4800,4800,0
|
|
20230822,185500,271390490,4800,4800,4800,4800,0
|
|
20230822,185400,271390490,4800,4800,4800,4800,0
|
|
20230822,185300,271390490,4800,4800,4800,4800,0
|
|
20230822,185200,271390490,4800,4800,4800,4800,0
|
|
20230822,185100,271390490,4800,4800,4800,4800,0
|
|
20230822,185000,271390490,4800,4800,4800,4800,0
|
|
20230822,184900,271390490,4800,4800,4800,4800,0
|
|
20230822,184800,271390490,4800,4800,4800,4800,0
|
|
20230822,184700,271390490,4800,4800,4800,4800,0
|
|
20230822,184600,271390490,4800,4800,4800,4800,0
|
|
20230822,184500,271390490,4800,4800,4800,4800,0
|
|
20230822,184400,271390490,4800,4800,4800,4800,0
|
|
20230822,184300,271390490,4800,4800,4800,4800,0
|
|
20230822,184200,271390490,4800,4800,4800,4800,906
|
|
20230822,184100,271390490,4800,4800,4800,4800,0
|
|
20230822,184000,271390490,4800,4800,4800,4800,0
|
|
20230822,183900,271390490,4800,4800,4800,4800,0
|
|
20230822,183800,271390490,4800,4800,4800,4800,0
|
|
20230822,183700,271390490,4800,4800,4800,4800,0
|
|
20230822,183600,271390490,4800,4800,4800,4800,0
|
|
20230822,183500,271390490,4800,4800,4800,4800,0
|
|
20230822,183400,271390490,4800,4800,4800,4800,0
|
|
20230822,183300,271390490,4800,4800,4800,4800,0
|
|
20230822,183200,271390490,4800,4800,4800,4800,0
|
|
20230822,183100,271390490,4800,4800,4800,4800,0
|
|
20230822,183000,271390490,4800,4800,4800,4800,0
|
|
20230822,182900,271390490,4800,4800,4800,4800,0
|
|
20230822,182800,271390490,4800,4800,4800,4800,0
|
|
20230822,182700,271390490,4800,4800,4800,4800,0
|
|
20230822,182600,271390490,4800,4800,4800,4800,0
|
|
20230822,182500,271390490,4800,4800,4800,4800,0
|
|
20230822,182400,271390490,4800,4800,4800,4800,0
|
|
20230822,182300,271390490,4800,4800,4800,4800,0
|
|
20230822,182200,271390490,4800,4800,4800,4800,0
|
|
20230822,182100,271390490,4800,4800,4800,4800,0
|
|
20230822,182000,271390490,4800,4800,4800,4800,0
|
|
20230822,181900,271390490,4800,4800,4800,4800,0
|
|
20230822,181800,271390490,4800,4800,4800,4800,0
|
|
20230822,181700,271390490,4800,4800,4800,4800,0
|
|
20230822,181600,271390490,4800,4800,4800,4800,0
|
|
20230822,181500,271390490,4800,4800,4800,4800,0
|
|
20230822,181400,271390490,4800,4800,4800,4800,0
|
|
20230822,181300,271390490,4800,4800,4800,4800,0
|
|
20230822,181200,271390490,4800,4800,4800,4800,906
|
|
20230822,181100,271390490,4800,4800,4800,4800,0
|
|
20230822,181000,271390490,4800,4800,4800,4800,0
|
|
20230822,180900,271390490,4800,4800,4800,4800,0
|
|
20230822,180800,271390490,4800,4800,4800,4800,0
|
|
20230822,180700,271390490,4800,4800,4800,4800,0
|
|
20230822,180600,271390490,4800,4800,4800,4800,0
|
|
20230822,180500,271390490,4800,4800,4800,4800,0
|
|
20230822,180400,271390490,4800,4800,4800,4800,0
|
|
20230822,180300,271390490,4800,4800,4800,4800,0
|
|
20230822,180200,271390490,4800,4800,4800,4800,0
|
|
20230822,180100,271390490,4800,4800,4800,4800,0
|
|
20230822,180000,271390490,4800,4800,4800,4800,0
|
|
20230822,175900,271390490,4800,4800,4800,4800,0
|
|
20230822,175800,271390490,4800,4800,4800,4800,0
|
|
20230822,175700,271390490,4800,4800,4800,4800,0
|
|
20230822,175600,271390490,4800,4800,4800,4800,0
|
|
20230822,175500,271390490,4800,4800,4800,4800,0
|
|
20230822,175400,271390490,4800,4800,4800,4800,0
|
|
20230822,175300,271390490,4800,4800,4800,4800,0
|
|
20230822,175200,271390490,4800,4800,4800,4800,0
|
|
20230822,175100,271390490,4800,4800,4800,4800,0
|
|
20230822,175000,271390490,4800,4800,4800,4800,0
|
|
20230822,174900,271390490,4800,4800,4800,4800,0
|
|
20230822,174800,271390490,4800,4800,4800,4800,0
|
|
20230822,174700,271390490,4800,4800,4800,4800,0
|
|
20230822,174600,271390490,4800,4800,4800,4800,0
|
|
20230822,174500,271390490,4800,4800,4800,4800,0
|
|
20230822,174400,271390490,4800,4800,4800,4800,0
|
|
20230822,174300,271390490,4800,4800,4800,4800,0
|
|
20230822,174200,271390490,4800,4800,4800,4800,906
|
|
20230822,174100,271390490,4800,4800,4800,4800,0
|
|
20230822,174000,271390490,4800,4800,4800,4800,0
|
|
20230822,173900,271390490,4800,4800,4800,4800,0
|
|
20230822,173800,271390490,4800,4800,4800,4800,0
|
|
20230822,173700,271390490,4800,4800,4800,4800,0
|
|
20230822,173600,271390490,4800,4800,4800,4800,0
|
|
20230822,173500,271390490,4800,4800,4800,4800,0
|
|
20230822,173400,271390490,4800,4800,4800,4800,0
|
|
20230822,173300,271390490,4800,4800,4800,4800,0
|
|
20230822,173200,271390490,4800,4800,4800,4800,0
|
|
20230822,173100,271390490,4800,4800,4800,4800,0
|
|
20230822,173000,271390490,4800,4800,4800,4800,0
|
|
20230822,172900,271390490,4800,4800,4800,4800,0
|
|
20230822,172800,271390490,4800,4800,4800,4800,0
|
|
20230822,172700,271390490,4800,4800,4800,4800,0
|
|
20230822,172600,271390490,4800,4800,4800,4800,0
|
|
20230822,172500,271390490,4800,4800,4800,4800,0
|
|
20230822,172400,271390490,4800,4800,4800,4800,0
|
|
20230822,172300,271390490,4800,4800,4800,4800,0
|
|
20230822,172200,271390490,4800,4800,4800,4800,0
|
|
20230822,172100,271390490,4800,4800,4800,4800,0
|
|
20230822,172000,271390490,4800,4800,4800,4800,0
|
|
20230822,171900,271390490,4800,4800,4800,4800,0
|
|
20230822,171800,271390490,4800,4800,4800,4800,0
|
|
20230822,171700,271390490,4800,4800,4800,4800,0
|
|
20230822,171600,271390490,4800,4800,4800,4800,0
|
|
20230822,171500,271390490,4800,4800,4800,4800,0
|
|
20230822,171400,271390490,4800,4800,4800,4800,0
|
|
20230822,171300,271390490,4800,4800,4800,4800,0
|
|
20230822,171200,271390490,4800,4800,4800,4800,906
|
|
20230822,171100,271390490,4800,4800,4800,4800,0
|
|
20230822,171000,271390490,4800,4800,4800,4800,0
|
|
20230822,170900,271390490,4800,4800,4800,4800,0
|
|
20230822,170800,271390490,4800,4800,4800,4800,0
|
|
20230822,170700,271390490,4800,4800,4800,4800,0
|
|
20230822,170600,271390490,4800,4800,4800,4800,0
|
|
20230822,170500,271390490,4800,4800,4800,4800,0
|
|
20230822,170400,271390490,4800,4800,4800,4800,0
|
|
20230822,170300,271390490,4800,4800,4800,4800,0
|
|
20230822,170200,271390490,4800,4800,4800,4800,0
|
|
20230822,170100,271390490,4800,4800,4800,4800,0
|
|
20230822,170000,271390490,4800,4800,4800,4800,0
|
|
20230822,165900,271390490,4800,4800,4800,4800,0
|
|
20230822,165800,271390490,4800,4800,4800,4800,0
|
|
20230822,165700,271390490,4800,4800,4800,4800,0
|
|
20230822,165600,271390490,4800,4800,4800,4800,0
|
|
20230822,165500,271390490,4800,4800,4800,4800,0
|
|
20230822,165400,271390490,4800,4800,4800,4800,0
|
|
20230822,165300,271390490,4800,4800,4800,4800,0
|
|
20230822,165200,271390490,4800,4800,4800,4800,0
|
|
20230822,165100,271390490,4800,4800,4800,4800,0
|
|
20230822,165000,271390490,4800,4800,4800,4800,0
|
|
20230822,164900,271390490,4800,4800,4800,4800,0
|
|
20230822,164800,271390490,4800,4800,4800,4800,0
|
|
20230822,164700,271390490,4800,4800,4800,4800,0
|
|
20230822,164600,271390490,4800,4800,4800,4800,0
|
|
20230822,164500,271390490,4800,4800,4800,4800,0
|
|
20230822,164400,271390490,4800,4800,4800,4800,0
|
|
20230822,164300,271390490,4800,4800,4800,4800,0
|
|
20230822,164200,271390490,4800,4800,4800,4800,906
|
|
20230822,164100,271390490,4800,4800,4800,4800,0
|
|
20230822,164000,271390490,4800,4800,4800,4800,0
|
|
20230822,163900,271390490,4800,4800,4800,4800,0
|
|
20230822,163800,271390490,4800,4800,4800,4800,0
|
|
20230822,163700,271390490,4800,4800,4800,4800,0
|
|
20230822,163600,271390490,4800,4800,4800,4800,0
|
|
20230822,163500,271390490,4800,4800,4800,4800,0
|
|
20230822,163400,271390490,4800,4800,4800,4800,0
|
|
20230822,163300,271390490,4800,4800,4800,4800,0
|
|
20230822,163200,271390490,4800,4800,4800,4800,0
|
|
20230822,163100,271390490,4800,4800,4800,4800,0
|
|
20230822,163000,271390490,4800,4800,4800,4800,0
|
|
20230822,162900,271390490,4800,4800,4800,4800,0
|
|
20230822,162800,271390490,4800,4800,4800,4800,0
|
|
20230822,162700,271390490,4800,4800,4800,4800,0
|
|
20230822,162600,271390490,4800,4800,4800,4800,0
|
|
20230822,162500,271390490,4800,4800,4800,4800,0
|
|
20230822,162400,271390490,4800,4800,4800,4800,0
|
|
20230822,162300,271390490,4800,4800,4800,4800,0
|
|
20230822,162200,271390490,4800,4800,4800,4800,0
|
|
20230822,162100,271390490,4800,4800,4800,4800,0
|
|
20230822,162000,271390490,4800,4800,4800,4800,0
|
|
20230822,161900,271390490,4800,4800,4800,4800,0
|
|
20230822,161800,271390490,4800,4800,4800,4800,0
|
|
20230822,161700,271390490,4800,4800,4800,4800,0
|
|
20230822,161600,271390490,4800,4800,4800,4800,0
|
|
20230822,161500,271390490,4800,4800,4800,4800,0
|
|
20230822,161400,271390490,4800,4800,4800,4800,0
|
|
20230822,161300,271390490,4800,4800,4800,4800,0
|
|
20230822,161200,271390490,4800,4800,4800,4800,906
|
|
20230822,161100,271390490,4800,4800,4800,4800,0
|
|
20230822,161000,271390490,4800,4800,4800,4800,0
|
|
20230822,160900,271390490,4800,4800,4800,4800,0
|
|
20230822,160800,271390490,4800,4800,4800,4800,0
|
|
20230822,160700,271390490,4800,4800,4800,4800,0
|
|
20230822,160600,271390490,4800,4800,4800,4800,0
|
|
20230822,160500,271390490,4800,4800,4800,4800,0
|
|
20230822,160400,271390490,4800,4800,4800,4800,0
|
|
20230822,160300,271390490,4800,4800,4800,4800,0
|
|
20230822,160200,271390490,4800,4800,4800,4800,0
|
|
20230822,160100,271390490,4800,4800,4800,4800,0
|
|
20230822,160000,271390490,4800,4800,4800,4800,0
|
|
20230822,155900,271390490,4800,4800,4800,4800,0
|
|
20230822,155800,271390490,4800,4800,4800,4800,0
|
|
20230822,155700,271390490,4800,4800,4800,4800,0
|
|
20230822,155600,271390490,4800,4800,4800,4800,0
|
|
20230822,155500,271390490,4800,4800,4800,4800,0
|
|
20230822,155400,271390490,4800,4800,4800,4800,0
|
|
20230822,155300,271390490,4800,4800,4800,4800,0
|
|
20230822,155200,271390490,4800,4800,4800,4800,0
|
|
20230822,155100,271390490,4800,4800,4800,4800,0
|
|
20230822,155000,271390490,4800,4800,4800,4800,0
|
|
20230822,154900,271390490,4800,4800,4800,4800,0
|
|
20230822,154800,271390490,4800,4800,4800,4800,0
|
|
20230822,154700,271390490,4800,4800,4800,4800,0
|
|
20230822,154600,271390490,4800,4800,4800,4800,0
|
|
20230822,154500,271390490,4800,4800,4800,4800,0
|
|
20230822,154400,271390490,4800,4800,4800,4800,0
|
|
20230822,154300,271390490,4800,4800,4800,4800,0
|
|
20230822,154200,271390490,4800,4800,4800,4800,906
|
|
20230822,154100,271390490,4800,4800,4800,4800,0
|
|
20230822,154000,271390490,4800,4800,4800,4800,0
|
|
20230822,153900,271390490,4800,4800,4800,4800,0
|
|
20230822,153800,271390490,4800,4800,4800,4800,0
|
|
20230822,153700,271390490,4800,4800,4800,4800,0
|
|
20230822,153600,271390490,4800,4800,4800,4800,0
|
|
20230822,153500,271390490,4800,4800,4800,4800,0
|
|
20230822,153400,271390490,4800,4800,4800,4800,0
|
|
20230822,153300,271390490,4800,4800,4800,4800,0
|
|
20230822,153200,271390490,4800,4800,4800,4800,0
|
|
20230822,153100,271390490,4800,4800,4800,4800,0
|
|
20230822,153000,271390490,4800,4800,4800,4800,906
|
|
20230822,152900,267041690,4800,4800,4800,4800,0
|
|
20230822,152800,267041690,4800,4800,4800,4800,0
|
|
20230822,152700,267041690,4800,4800,4800,4800,0
|
|
20230822,152600,267041690,4800,4800,4800,4800,0
|
|
20230822,152500,267041690,4800,4800,4800,4800,0
|
|
20230822,152400,267041690,4800,4800,4800,4800,0
|
|
20230822,152300,267041690,4800,4800,4800,4800,0
|
|
20230822,152200,267041690,4800,4800,4800,4800,0
|
|
20230822,152100,267041690,4800,4800,4800,4800,0
|
|
20230822,152000,267041690,4800,4800,4800,4800,0
|
|
20230822,151900,267041690,4800,4800,4800,4800,30
|
|
20230822,151800,266897690,4810,4810,4810,4810,41
|
|
20230822,151700,266700480,4810,4785,4810,4785,1323
|
|
20230822,151600,260361250,4785,4810,4810,4785,60
|
|
20230822,151500,260073770,4810,4810,4810,4790,211
|
|
20230822,151400,259060700,4810,4790,4810,4790,1024
|
|
20230822,151300,254155620,4790,4790,4790,4790,118
|
|
20230822,151200,253590400,4790,4790,4790,4790,78
|
|
20230822,151100,253216780,4790,4785,4790,4785,248
|
|
20230822,151000,252029005,4790,4790,4790,4785,729
|
|
20230822,150900,248537475,4790,4790,4790,4790,85
|
|
20230822,150800,248130325,4790,4790,4790,4790,390
|
|
20230822,150700,246262225,4790,4790,4790,4790,582
|
|
20230822,150600,243474445,4790,4790,4790,4790,673
|
|
20230822,150500,240250775,4790,4790,4790,4785,211
|
|
20230822,150400,239240090,4790,4800,4800,4790,3666
|
|
20230822,150300,221672000,4800,4800,4800,4800,2980
|
|
20230822,150200,207368000,4800,4800,4800,4800,18
|
|
20230822,150100,207281600,4795,4795,4795,4795,139
|
|
20230822,150000,206615095,4790,4795,4795,4790,79
|
|
20230822,145900,206236390,4795,4840,4840,4795,9887
|
|
20230822,145800,158673455,4840,4840,4840,4840,18
|
|
20230822,145700,158586335,4840,4840,4840,4840,16
|
|
20230822,145600,158508895,4835,4835,4835,4835,369
|
|
20230822,145500,156724780,4835,4835,4835,4835,286
|
|
20230822,145400,155341970,4835,4835,4835,4835,8
|
|
20230822,145300,155303290,4835,4835,4835,4835,156
|
|
20230822,145200,154549030,4835,4835,4835,4835,6
|
|
20230822,145100,154520020,4835,4835,4835,4835,33
|
|
20230822,145000,154360465,4840,4840,4840,4840,10
|
|
20230822,144900,154312065,4840,4840,4840,4840,0
|
|
20230822,144800,154312065,4840,4840,4840,4840,0
|
|
20230822,144700,154312065,4840,4840,4840,4840,2
|
|
20230822,144600,154302385,4845,4845,4845,4845,0
|
|
20230822,144500,154302385,4845,4840,4845,4835,2103
|
|
20230822,144400,144129550,4840,4845,4845,4840,198
|
|
20230822,144300,143170720,4845,4850,4850,4845,762
|
|
20230822,144200,139478825,4850,4850,4850,4845,27
|
|
20230822,144100,139347960,4850,4845,4850,4845,303
|
|
20230822,144000,137879920,4850,4850,4850,4850,0
|
|
20230822,143900,137879920,4850,4850,4850,4850,1
|
|
20230822,143800,137875070,4850,4850,4850,4850,350
|
|
20230822,143700,136177570,4850,4855,4855,4850,1591
|
|
20230822,143600,128461205,4855,4855,4855,4855,100
|
|
20230822,143500,127975705,4855,4855,4855,4855,1046
|
|
20230822,143400,122897375,4855,4855,4855,4855,0
|
|
20230822,143300,122897375,4855,4860,4860,4855,6
|
|
20230822,143200,122868240,4860,4860,4860,4860,0
|
|
20230822,143100,122868240,4860,4860,4860,4860,0
|
|
20230822,143000,122868240,4860,4860,4860,4860,350
|
|
20230822,142900,121167240,4860,4860,4860,4860,5
|
|
20230822,142800,121142940,4860,4860,4860,4860,245
|
|
20230822,142700,119952240,4860,4860,4860,4860,5
|
|
20230822,142600,119927940,4860,4860,4860,4860,50
|
|
20230822,142500,119684940,4865,4865,4865,4865,1000
|
|
20230822,142400,114819940,4865,4865,4865,4865,0
|
|
20230822,142300,114819940,4865,4865,4865,4865,0
|
|
20230822,142200,114819940,4865,4865,4865,4865,0
|
|
20230822,142100,114819940,4865,4865,4865,4865,1
|
|
20230822,142000,114815075,4855,4855,4855,4855,107
|
|
20230822,141900,114295590,4860,4860,4860,4860,21
|
|
20230822,141800,114193530,4865,4865,4865,4865,0
|
|
20230822,141700,114193530,4865,4860,4865,4860,597
|
|
20230822,141600,111292105,4865,4865,4865,4865,0
|
|
20230822,141500,111292105,4865,4865,4865,4865,0
|
|
20230822,141400,111292105,4865,4865,4865,4865,0
|
|
20230822,141300,111292105,4865,4865,4865,4865,0
|
|
20230822,141200,111292105,4865,4865,4865,4865,0
|
|
20230822,141100,111292105,4865,4865,4865,4865,0
|
|
20230822,141000,111292105,4865,4865,4865,4865,0
|
|
20230822,140900,111292105,4865,4865,4865,4865,1
|
|
20230822,140800,111287240,4860,4860,4860,4860,0
|
|
20230822,140700,111287240,4860,4860,4860,4860,0
|
|
20230822,140600,111287240,4860,4860,4860,4860,0
|
|
20230822,140500,111287240,4860,4860,4860,4860,0
|
|
20230822,140400,111287240,4860,4860,4860,4860,0
|
|
20230822,140300,111287240,4860,4860,4860,4860,663
|
|
20230822,140200,108065060,4875,4875,4875,4875,0
|
|
20230822,140100,108065060,4875,4875,4875,4875,0
|
|
20230822,140000,108065060,4875,4875,4875,4875,0
|
|
20230822,135900,108065060,4875,4875,4875,4875,0
|
|
20230822,135800,108065060,4875,4875,4875,4875,0
|
|
20230822,135700,108065060,4875,4875,4875,4875,0
|
|
20230822,135600,108065060,4875,4875,4875,4875,1
|
|
20230822,135500,108060185,4865,4865,4865,4865,6
|
|
20230822,135400,108030995,4860,4860,4860,4860,0
|
|
20230822,135300,108030995,4860,4860,4860,4860,501
|
|
20230822,135200,105596135,4860,4860,4860,4860,0
|
|
20230822,135100,105596135,4860,4860,4860,4860,0
|
|
20230822,135000,105596135,4860,4860,4860,4860,0
|
|
20230822,134900,105596135,4860,4860,4860,4860,0
|
|
20230822,134800,105596135,4860,4860,4860,4860,52
|
|
20230822,134700,105343415,4865,4865,4865,4865,0
|
|
20230822,134600,105343415,4865,4865,4865,4865,0
|
|
20230822,134500,105343415,4865,4865,4865,4865,0
|
|
20230822,134400,105343415,4865,4865,4865,4865,1
|
|
20230822,134300,105338550,4870,4870,4870,4870,0
|
|
20230822,134200,105338550,4870,4870,4870,4870,0
|
|
20230822,134100,105338550,4870,4870,4870,4870,0
|
|
20230822,134000,105338550,4870,4870,4870,4870,0
|
|
20230822,133900,105338550,4870,4870,4870,4870,0
|
|
20230822,133800,105338550,4870,4870,4870,4870,0
|
|
20230822,133700,105338550,4870,4870,4870,4870,0
|
|
20230822,133600,105338550,4870,4870,4870,4870,0
|
|
20230822,133500,105338550,4870,4870,4870,4870,0
|
|
20230822,133400,105338550,4870,4870,4870,4870,0
|
|
20230822,133300,105338550,4870,4870,4870,4870,0
|
|
20230822,133200,105338550,4870,4870,4870,4870,0
|
|
20230822,133100,105338550,4870,4870,4870,4870,0
|
|
20230822,133000,105338550,4870,4870,4870,4870,1
|
|
20230822,132900,105333680,4870,4870,4870,4870,0
|
|
20230822,132800,105333680,4870,4870,4870,4870,130
|
|
20230822,132700,104700580,4870,4870,4870,4870,0
|
|
20230822,132600,104700580,4870,4870,4870,4870,0
|
|
20230822,132500,104700580,4870,4870,4870,4870,167
|
|
20230822,132400,103887290,4870,4870,4870,4870,0
|
|
20230822,132300,103887290,4870,4870,4870,4870,0
|
|
20230822,132200,103887290,4870,4870,4870,4870,100
|
|
20230822,132100,103400290,4870,4870,4870,4870,0
|
|
20230822,132000,103400290,4870,4870,4870,4870,0
|
|
20230822,131900,103400290,4870,4870,4870,4870,1
|
|
20230822,131800,103395420,4855,4855,4855,4855,128
|
|
20230822,131700,102773980,4870,4870,4870,4870,0
|
|
20230822,131600,102773980,4870,4870,4870,4870,0
|
|
20230822,131500,102773980,4870,4855,4870,4855,2
|
|
20230822,131400,102764255,4870,4870,4870,4870,0
|
|
20230822,131300,102764255,4870,4870,4870,4870,0
|
|
20230822,131200,102764255,4870,4870,4870,4870,0
|
|
20230822,131100,102764255,4870,4870,4870,4870,0
|
|
20230822,131000,102764255,4870,4860,4870,4855,69
|
|
20230822,130900,102428910,4865,4865,4865,4865,0
|
|
20230822,130800,102428910,4865,4865,4865,4865,1
|
|
20230822,130700,102424045,4875,4875,4875,4875,0
|
|
20230822,130600,102424045,4875,4875,4875,4875,0
|
|
20230822,130500,102424045,4875,4875,4875,4875,20
|
|
20230822,130400,102326545,4865,4865,4865,4865,0
|
|
20230822,130300,102326545,4865,4865,4865,4865,0
|
|
20230822,130200,102326545,4865,4875,4875,4865,221
|
|
20230822,130100,101249180,4875,4875,4875,4875,0
|
|
20230822,130000,101249180,4875,4875,4875,4875,0
|
|
20230822,125900,101249180,4875,4875,4875,4875,0
|
|
20230822,125800,101249180,4875,4875,4875,4875,1
|
|
20230822,125700,101244305,4860,4860,4860,4860,0
|
|
20230822,125600,101244305,4860,4860,4860,4860,0
|
|
20230822,125500,101244305,4860,4860,4860,4860,154
|
|
20230822,125400,100495865,4860,4860,4860,4860,0
|
|
20230822,125300,100495865,4860,4860,4860,4860,0
|
|
20230822,125200,100495865,4860,4860,4860,4860,0
|
|
20230822,125100,100495865,4860,4860,4860,4860,0
|
|
20230822,125000,100495865,4860,4860,4860,4860,0
|
|
20230822,124900,100495865,4860,4860,4860,4860,10
|
|
20230822,124800,100447265,4860,4860,4860,4860,0
|
|
20230822,124700,100447265,4860,4860,4860,4860,100
|
|
20230822,124600,99961265,4860,4860,4860,4860,0
|
|
20230822,124500,99961265,4860,4860,4860,4860,10
|
|
20230822,124400,99912665,4855,4860,4860,4855,15
|
|
20230822,124300,99839800,4860,4860,4860,4860,30
|
|
20230822,124200,99694000,4860,4860,4860,4860,0
|
|
20230822,124100,99694000,4860,4860,4860,4860,0
|
|
20230822,124000,99694000,4860,4860,4860,4860,0
|
|
20230822,123900,99694000,4860,4860,4860,4860,0
|
|
20230822,123800,99694000,4860,4860,4860,4860,923
|
|
20230822,123700,95208220,4860,4860,4860,4860,0
|
|
20230822,123600,95208220,4860,4855,4860,4855,1024
|
|
20230822,123500,90235700,4855,4870,4870,4855,186
|
|
20230822,123400,89331265,4870,4870,4870,4870,0
|
|
20230822,123300,89331265,4870,4870,4870,4870,0
|
|
20230822,123200,89331265,4870,4870,4870,4870,10
|
|
20230822,123100,89282565,4880,4880,4880,4880,0
|
|
20230822,123000,89282565,4880,4880,4880,4880,0
|
|
20230822,122900,89282565,4880,4880,4880,4880,0
|
|
20230822,122800,89282565,4880,4880,4880,4880,40
|
|
20230822,122700,89087365,4880,4880,4880,4880,0
|
|
20230822,122600,89087365,4880,4880,4880,4880,0
|
|
20230822,122500,89087365,4880,4880,4880,4880,0
|
|
20230822,122400,89087365,4880,4880,4880,4880,0
|
|
20230822,122300,89087365,4880,4880,4880,4880,0
|
|
20230822,122200,89087365,4880,4880,4880,4880,0
|
|
20230822,122100,89087365,4880,4880,4880,4880,1
|
|
20230822,122000,89082485,4860,4860,4860,4860,0
|
|
20230822,121900,89082485,4860,4860,4860,4860,0
|
|
20230822,121800,89082485,4860,4860,4860,4860,20
|
|
20230822,121700,88985285,4860,4860,4860,4860,0
|
|
20230822,121600,88985285,4860,4860,4860,4860,0
|
|
20230822,121500,88985285,4860,4860,4860,4860,0
|
|
20230822,121400,88985285,4860,4860,4860,4860,43
|
|
20230822,121300,88776305,4840,4840,4840,4840,0
|
|
20230822,121200,88776305,4840,4840,4840,4840,96
|
|
20230822,121100,88311665,4840,4840,4840,4840,0
|
|
20230822,121000,88311665,4840,4840,4840,4840,0
|
|
20230822,120900,88311665,4840,4840,4840,4840,0
|
|
20230822,120800,88311665,4840,4840,4840,4840,50
|
|
20230822,120700,88069665,4840,4855,4855,4840,1235
|
|
20230822,120600,82087015,4860,4860,4860,4860,0
|
|
20230822,120500,82087015,4860,4860,4860,4860,0
|
|
20230822,120400,82087015,4860,4860,4860,4860,0
|
|
20230822,120300,82087015,4860,4860,4860,4860,0
|
|
20230822,120200,82087015,4860,4860,4860,4860,0
|
|
20230822,120100,82087015,4860,4860,4860,4860,0
|
|
20230822,120000,82087015,4860,4865,4865,4860,368
|
|
20230822,115900,80298435,4870,4870,4870,4870,0
|
|
20230822,115800,80298435,4870,4870,4870,4870,0
|
|
20230822,115700,80298435,4870,4875,4875,4870,468
|
|
20230822,115600,78018475,4880,4880,4880,4880,1
|
|
20230822,115500,78013595,4875,4875,4875,4875,21
|
|
20230822,115400,77911220,4875,4875,4875,4875,0
|
|
20230822,115300,77911220,4875,4875,4875,4875,0
|
|
20230822,115200,77911220,4875,4875,4875,4875,0
|
|
20230822,115100,77911220,4875,4875,4875,4875,29
|
|
20230822,115000,77769845,4875,4875,4875,4875,0
|
|
20230822,114900,77769845,4875,4875,4875,4875,11
|
|
20230822,114800,77716220,4875,4875,4875,4875,10
|
|
20230822,114700,77667470,4875,4875,4875,4875,7
|
|
20230822,114600,77633345,4885,4885,4885,4885,0
|
|
20230822,114500,77633345,4885,4885,4885,4885,0
|
|
20230822,114400,77633345,4885,4885,4885,4885,0
|
|
20230822,114300,77633345,4885,4885,4885,4885,3
|
|
20230822,114200,77618690,4885,4885,4885,4885,30
|
|
20230822,114100,77472140,4885,4885,4885,4885,0
|
|
20230822,114000,77472140,4885,4885,4885,4885,0
|
|
20230822,113900,77472140,4885,4885,4885,4885,0
|
|
20230822,113800,77472140,4885,4885,4885,4885,10
|
|
20230822,113700,77423290,4885,4880,4885,4880,310
|
|
20230822,113600,75909990,4880,4880,4880,4880,1
|
|
20230822,113500,75905110,4880,4870,4880,4870,10
|
|
20230822,113400,75856325,4860,4860,4860,4860,0
|
|
20230822,113300,75856325,4860,4860,4860,4860,0
|
|
20230822,113200,75856325,4860,4860,4860,4860,1
|
|
20230822,113100,75851465,4850,4850,4850,4850,400
|
|
20230822,113000,73911465,4850,4850,4850,4850,0
|
|
20230822,112900,73911465,4850,4850,4850,4850,0
|
|
20230822,112800,73911465,4850,4850,4850,4850,391
|
|
20230822,112700,72015115,4850,4850,4850,4850,0
|
|
20230822,112600,72015115,4850,4850,4850,4850,0
|
|
20230822,112500,72015115,4850,4850,4850,4850,30
|
|
20230822,112400,71869615,4865,4865,4865,4865,31
|
|
20230822,112300,71718800,4865,4865,4865,4865,0
|
|
20230822,112200,71718800,4865,4865,4865,4865,0
|
|
20230822,112100,71718800,4865,4865,4865,4865,1
|
|
20230822,112000,71713935,4850,4850,4850,4850,0
|
|
20230822,111900,71713935,4850,4850,4850,4850,100
|
|
20230822,111800,71228935,4850,4850,4850,4850,0
|
|
20230822,111700,71228935,4850,4850,4850,4850,0
|
|
20230822,111600,71228935,4850,4850,4850,4850,0
|
|
20230822,111500,71228935,4850,4850,4850,4850,1000
|
|
20230822,111400,66378935,4850,4850,4850,4850,0
|
|
20230822,111300,66378935,4850,4850,4850,4850,0
|
|
20230822,111200,66378935,4850,4855,4855,4850,200
|
|
20230822,111100,65408915,4850,4850,4850,4850,0
|
|
20230822,111000,65408915,4850,4850,4850,4850,0
|
|
20230822,110900,65408915,4850,4850,4850,4850,0
|
|
20230822,110800,65408915,4850,4850,4850,4850,0
|
|
20230822,110700,65408915,4850,4850,4850,4850,0
|
|
20230822,110600,65408915,4850,4865,4865,4850,111
|
|
20230822,110500,64868980,4865,4865,4865,4865,0
|
|
20230822,110400,64868980,4865,4865,4865,4865,0
|
|
20230822,110300,64868980,4865,4865,4865,4865,0
|
|
20230822,110200,64868980,4865,4860,4865,4860,2
|
|
20230822,110100,64859255,4855,4855,4855,4855,73
|
|
20230822,110000,64504840,4855,4855,4855,4820,2390
|
|
20230822,105900,52927655,4855,4855,4855,4855,0
|
|
20230822,105800,52927655,4855,4855,4855,4855,0
|
|
20230822,105700,52927655,4855,4855,4855,4855,0
|
|
20230822,105600,52927655,4855,4855,4855,4855,217
|
|
20230822,105500,51874120,4855,4855,4855,4855,1
|
|
20230822,105400,51869265,4855,4855,4855,4855,0
|
|
20230822,105300,51869265,4855,4860,4860,4855,255
|
|
20230822,105200,50630635,4860,4860,4860,4860,367
|
|
20230822,105100,48847015,4865,4870,4870,4865,662
|
|
20230822,105000,45623455,4870,4870,4870,4870,0
|
|
20230822,104900,45623455,4870,4870,4870,4870,0
|
|
20230822,104800,45623455,4870,4870,4870,4870,0
|
|
20230822,104700,45623455,4870,4870,4870,4870,0
|
|
20230822,104600,45623455,4870,4870,4870,4870,11
|
|
20230822,104500,45569885,4870,4870,4870,4870,0
|
|
20230822,104400,45569885,4870,4870,4870,4870,9
|
|
20230822,104300,45526055,4870,4870,4870,4870,20
|
|
20230822,104200,45428655,4870,4870,4870,4870,0
|
|
20230822,104100,45428655,4870,4870,4870,4870,0
|
|
20230822,104000,45428655,4870,4870,4870,4870,185
|
|
20230822,103900,44527705,4880,4880,4880,4880,0
|
|
20230822,103800,44527705,4880,4880,4880,4880,0
|
|
20230822,103700,44527705,4880,4880,4880,4880,0
|
|
20230822,103600,44527705,4880,4880,4880,4880,0
|
|
20230822,103500,44527705,4880,4880,4880,4880,10
|
|
20230822,103400,44478905,4885,4885,4885,4885,0
|
|
20230822,103300,44478905,4885,4885,4885,4885,0
|
|
20230822,103200,44478905,4885,4885,4885,4885,0
|
|
20230822,103100,44478905,4885,4885,4885,4885,0
|
|
20230822,103000,44478905,4885,4885,4885,4885,0
|
|
20230822,102900,44478905,4885,4885,4885,4885,0
|
|
20230822,102800,44478905,4885,4885,4885,4885,0
|
|
20230822,102700,44478905,4885,4885,4885,4885,0
|
|
20230822,102600,44478905,4885,4885,4885,4885,0
|
|
20230822,102500,44478905,4885,4885,4885,4885,0
|
|
20230822,102400,44478905,4885,4885,4885,4885,0
|
|
20230822,102300,44478905,4885,4885,4885,4885,0
|
|
20230822,102200,44478905,4885,4885,4885,4885,21
|
|
20230822,102100,44376320,4860,4865,4865,4860,21
|
|
20230822,102000,44274230,4885,4885,4885,4885,62
|
|
20230822,101900,43971360,4885,4885,4885,4885,1
|
|
20230822,101800,43966475,4855,4855,4855,4855,0
|
|
20230822,101700,43966475,4855,4855,4855,4855,0
|
|
20230822,101600,43966475,4855,4855,4855,4855,0
|
|
20230822,101500,43966475,4855,4855,4855,4855,0
|
|
20230822,101400,43966475,4855,4855,4855,4855,0
|
|
20230822,101300,43966475,4855,4855,4855,4855,0
|
|
20230822,101200,43966475,4855,4860,4860,4855,505
|
|
20230822,101100,41512465,4885,4885,4885,4885,0
|
|
20230822,101000,41512465,4885,4885,4885,4885,0
|
|
20230822,100900,41512465,4885,4885,4885,4885,0
|
|
20230822,100800,41512465,4885,4885,4885,4885,0
|
|
20230822,100700,41512465,4885,4885,4885,4885,0
|
|
20230822,100600,41512465,4885,4885,4885,4885,11
|
|
20230822,100500,41458730,4885,4885,4885,4885,4
|
|
20230822,100400,41439190,4855,4855,4855,4855,0
|
|
20230822,100300,41439190,4855,4880,4885,4855,830
|
|
20230822,100200,37400685,4865,4865,4865,4865,100
|
|
20230822,100100,36914185,4885,4885,4885,4885,0
|
|
20230822,100000,36914185,4885,4885,4885,4885,0
|
|
20230822,095900,36914185,4885,4885,4885,4885,0
|
|
20230822,095800,36914185,4885,4885,4885,4885,0
|
|
20230822,095700,36914185,4885,4885,4885,4885,14
|
|
20230822,095600,36845795,4885,4885,4885,4885,0
|
|
20230822,095500,36845795,4885,4885,4885,4885,2
|
|
20230822,095400,36836025,4885,4885,4885,4885,0
|
|
20230822,095300,36836025,4885,4885,4885,4885,0
|
|
20230822,095200,36836025,4885,4885,4885,4885,0
|
|
20230822,095100,36836025,4885,4885,4885,4885,0
|
|
20230822,095000,36836025,4885,4885,4885,4885,50
|
|
20230822,094900,36591775,4885,4885,4885,4885,1
|
|
20230822,094800,36586890,4860,4860,4860,4860,0
|
|
20230822,094700,36586890,4860,4860,4860,4860,0
|
|
20230822,094600,36586890,4860,4860,4860,4860,0
|
|
20230822,094500,36586890,4860,4860,4860,4860,0
|
|
20230822,094400,36586890,4860,4870,4870,4860,102
|
|
20230822,094300,36091110,4885,4885,4885,4885,0
|
|
20230822,094200,36091110,4885,4885,4885,4885,10
|
|
20230822,094100,36042260,4885,4885,4885,4885,21
|
|
20230822,094000,35939675,4865,4865,4865,4865,2
|
|
20230822,093900,35929945,4865,4855,4865,4855,53
|
|
20230822,093800,35672600,4855,4865,4865,4855,20
|
|
20230822,093700,35575380,4885,4885,4885,4885,20
|
|
20230822,093600,35477680,4885,4885,4885,4885,8
|
|
20230822,093500,35438600,4885,4885,4885,4885,0
|
|
20230822,093400,35438600,4885,4885,4885,4885,0
|
|
20230822,093300,35438600,4885,4885,4885,4885,4
|
|
20230822,093200,35419060,4885,4885,4885,4885,1
|
|
20230822,093100,35414175,4885,4885,4885,4885,0
|
|
20230822,093000,35414175,4885,4880,4885,4855,408
|
|
20230822,092900,33431765,4885,4885,4885,4885,0
|
|
20230822,092800,33431765,4885,4885,4885,4885,0
|
|
20230822,092700,33431765,4885,4885,4885,4860,395
|
|
20230822,092600,31512015,4860,4860,4860,4860,156
|
|
20230822,092500,30753855,4895,4895,4895,4895,2
|
|
20230822,092400,30744065,4895,4860,4895,4860,20
|
|
20230822,092300,30646830,4860,4870,4890,4860,924
|
|
20230822,092200,26147965,4875,4890,4890,4875,56
|
|
20230822,092100,25874920,4875,4900,4900,4875,856
|
|
20230822,092000,21690890,4890,4900,4900,4890,537
|
|
20230822,091900,19063535,4900,4925,4925,4900,258
|
|
20230822,091800,17796935,4925,4925,4925,4925,0
|
|
20230822,091700,17796935,4925,4925,4925,4925,0
|
|
20230822,091600,17796935,4925,4895,4925,4895,50
|
|
20230822,091500,17552155,4925,4915,4925,4915,1232
|
|
20230822,091400,11485035,4915,4895,4915,4895,81
|
|
20230822,091300,11088520,4895,4890,4895,4890,36
|
|
20230822,091200,10912405,4885,4885,4885,4885,0
|
|
20230822,091100,10912405,4885,4885,4885,4885,1
|
|
20230822,091000,10907520,4915,4910,4915,4885,461
|
|
20230822,090900,8652670,4915,4920,4920,4915,2
|
|
20230822,090800,8642835,4955,4955,4955,4955,0
|
|
20230822,090700,8642835,4955,4955,4955,4955,50
|
|
20230822,090600,8395085,4955,4905,4960,4905,35
|
|
20230822,090500,8222660,4895,4930,4930,4885,651
|
|
20230822,090400,5034270,4930,4970,4970,4930,22
|
|
20230822,090300,4925345,4935,4935,4935,4935,22
|
|
20230822,090200,4816775,4940,4965,5000,4940,494
|
|
20230822,090100,2370885,4965,4965,4965,4965,1
|
|
20230822,090000,2365920,4960,4960,4960,4960,477
|