592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184900,175334460,3260,3260,3260,3260,1192
|
|
20230822,184800,175334460,3260,3260,3260,3260,0
|
|
20230822,184700,175334460,3260,3260,3260,3260,0
|
|
20230822,184600,175334460,3260,3260,3260,3260,0
|
|
20230822,184500,175334460,3260,3260,3260,3260,0
|
|
20230822,184400,175334460,3260,3260,3260,3260,0
|
|
20230822,184300,175334460,3260,3260,3260,3260,0
|
|
20230822,184200,175334460,3260,3260,3260,3260,0
|
|
20230822,184100,175334460,3260,3260,3260,3260,0
|
|
20230822,184000,175334460,3260,3260,3260,3260,0
|
|
20230822,183900,175334460,3260,3260,3260,3260,0
|
|
20230822,183800,175334460,3260,3260,3260,3260,0
|
|
20230822,183700,175334460,3260,3260,3260,3260,0
|
|
20230822,183600,175334460,3260,3260,3260,3260,0
|
|
20230822,183500,175334460,3260,3260,3260,3260,0
|
|
20230822,183400,175334460,3260,3260,3260,3260,0
|
|
20230822,183300,175334460,3260,3260,3260,3260,0
|
|
20230822,183200,175334460,3260,3260,3260,3260,0
|
|
20230822,183100,175334460,3260,3260,3260,3260,0
|
|
20230822,183000,175334460,3260,3260,3260,3260,0
|
|
20230822,182900,175334460,3260,3260,3260,3260,0
|
|
20230822,182800,175334460,3260,3260,3260,3260,0
|
|
20230822,182700,175334460,3260,3260,3260,3260,0
|
|
20230822,182600,175334460,3260,3260,3260,3260,0
|
|
20230822,182500,175334460,3260,3260,3260,3260,0
|
|
20230822,182400,175334460,3260,3260,3260,3260,0
|
|
20230822,182300,175334460,3260,3260,3260,3260,0
|
|
20230822,182200,175334460,3260,3260,3260,3260,0
|
|
20230822,182100,175334460,3260,3260,3260,3260,0
|
|
20230822,182000,175334460,3260,3260,3260,3260,0
|
|
20230822,181900,175334460,3260,3260,3260,3260,1192
|
|
20230822,181800,175334460,3260,3260,3260,3260,0
|
|
20230822,181700,175334460,3260,3260,3260,3260,0
|
|
20230822,181600,175334460,3260,3260,3260,3260,0
|
|
20230822,181500,175334460,3260,3260,3260,3260,0
|
|
20230822,181400,175334460,3260,3260,3260,3260,0
|
|
20230822,181300,175334460,3260,3260,3260,3260,0
|
|
20230822,181200,175334460,3260,3260,3260,3260,0
|
|
20230822,181100,175334460,3260,3260,3260,3260,0
|
|
20230822,181000,175334460,3260,3260,3260,3260,0
|
|
20230822,180900,175334460,3260,3260,3260,3260,0
|
|
20230822,180800,175334460,3260,3260,3260,3260,0
|
|
20230822,180700,175334460,3260,3260,3260,3260,0
|
|
20230822,180600,175334460,3260,3260,3260,3260,0
|
|
20230822,180500,175334460,3260,3260,3260,3260,0
|
|
20230822,180400,175334460,3260,3260,3260,3260,0
|
|
20230822,180300,175334460,3260,3260,3260,3260,0
|
|
20230822,180200,175334460,3260,3260,3260,3260,0
|
|
20230822,180100,175334460,3260,3260,3260,3260,0
|
|
20230822,180000,175334460,3260,3260,3260,3260,0
|
|
20230822,175900,175334460,3260,3260,3260,3260,0
|
|
20230822,175800,175334460,3260,3260,3260,3260,0
|
|
20230822,175700,175334460,3260,3260,3260,3260,0
|
|
20230822,175600,175334460,3260,3260,3260,3260,0
|
|
20230822,175500,175334460,3260,3260,3260,3260,0
|
|
20230822,175400,175334460,3260,3260,3260,3260,0
|
|
20230822,175300,175334460,3260,3260,3260,3260,0
|
|
20230822,175200,175334460,3260,3260,3260,3260,0
|
|
20230822,175100,175334460,3260,3260,3260,3260,0
|
|
20230822,175000,175334460,3260,3260,3260,3260,0
|
|
20230822,174900,175334460,3260,3260,3260,3260,1192
|
|
20230822,174800,175334460,3260,3260,3260,3260,0
|
|
20230822,174700,175334460,3260,3260,3260,3260,0
|
|
20230822,174600,175334460,3260,3260,3260,3260,0
|
|
20230822,174500,175334460,3260,3260,3260,3260,0
|
|
20230822,174400,175334460,3260,3260,3260,3260,0
|
|
20230822,174300,175334460,3260,3260,3260,3260,0
|
|
20230822,174200,175334460,3260,3260,3260,3260,0
|
|
20230822,174100,175334460,3260,3260,3260,3260,0
|
|
20230822,174000,175334460,3260,3260,3260,3260,0
|
|
20230822,173900,175334460,3260,3260,3260,3260,0
|
|
20230822,173800,175334460,3260,3260,3260,3260,0
|
|
20230822,173700,175334460,3260,3260,3260,3260,0
|
|
20230822,173600,175334460,3260,3260,3260,3260,0
|
|
20230822,173500,175334460,3260,3260,3260,3260,0
|
|
20230822,173400,175334460,3260,3260,3260,3260,0
|
|
20230822,173300,175334460,3260,3260,3260,3260,0
|
|
20230822,173200,175334460,3260,3260,3260,3260,0
|
|
20230822,173100,175334460,3260,3260,3260,3260,0
|
|
20230822,173000,175334460,3260,3260,3260,3260,0
|
|
20230822,172900,175334460,3260,3260,3260,3260,0
|
|
20230822,172800,175334460,3260,3260,3260,3260,0
|
|
20230822,172700,175334460,3260,3260,3260,3260,0
|
|
20230822,172600,175334460,3260,3260,3260,3260,0
|
|
20230822,172500,175334460,3260,3260,3260,3260,0
|
|
20230822,172400,175334460,3260,3260,3260,3260,0
|
|
20230822,172300,175334460,3260,3260,3260,3260,0
|
|
20230822,172200,175334460,3260,3260,3260,3260,0
|
|
20230822,172100,175334460,3260,3260,3260,3260,0
|
|
20230822,172000,175334460,3260,3260,3260,3260,0
|
|
20230822,171900,175334460,3260,3260,3260,3260,1192
|
|
20230822,171800,175334460,3260,3260,3260,3260,0
|
|
20230822,171700,175334460,3260,3260,3260,3260,0
|
|
20230822,171600,175334460,3260,3260,3260,3260,0
|
|
20230822,171500,175334460,3260,3260,3260,3260,0
|
|
20230822,171400,175334460,3260,3260,3260,3260,0
|
|
20230822,171300,175334460,3260,3260,3260,3260,0
|
|
20230822,171200,175334460,3260,3260,3260,3260,0
|
|
20230822,171100,175334460,3260,3260,3260,3260,0
|
|
20230822,171000,175334460,3260,3260,3260,3260,0
|
|
20230822,170900,175334460,3260,3260,3260,3260,0
|
|
20230822,170800,175334460,3260,3260,3260,3260,0
|
|
20230822,170700,175334460,3260,3260,3260,3260,0
|
|
20230822,170600,175334460,3260,3260,3260,3260,0
|
|
20230822,170500,175334460,3260,3260,3260,3260,0
|
|
20230822,170400,175334460,3260,3260,3260,3260,0
|
|
20230822,170300,175334460,3260,3260,3260,3260,0
|
|
20230822,170200,175334460,3260,3260,3260,3260,0
|
|
20230822,170100,175334460,3260,3260,3260,3260,0
|
|
20230822,170000,175334460,3260,3260,3260,3260,0
|
|
20230822,165900,175334460,3260,3260,3260,3260,0
|
|
20230822,165800,175334460,3260,3260,3260,3260,0
|
|
20230822,165700,175334460,3260,3260,3260,3260,0
|
|
20230822,165600,175334460,3260,3260,3260,3260,0
|
|
20230822,165500,175334460,3260,3260,3260,3260,0
|
|
20230822,165400,175334460,3260,3260,3260,3260,0
|
|
20230822,165300,175334460,3260,3260,3260,3260,0
|
|
20230822,165200,175334460,3260,3260,3260,3260,0
|
|
20230822,165100,175334460,3260,3260,3260,3260,0
|
|
20230822,165000,175334460,3260,3260,3260,3260,0
|
|
20230822,164900,175334460,3260,3260,3260,3260,1192
|
|
20230822,164800,175334460,3260,3260,3260,3260,0
|
|
20230822,164700,175334460,3260,3260,3260,3260,0
|
|
20230822,164600,175334460,3260,3260,3260,3260,0
|
|
20230822,164500,175334460,3260,3260,3260,3260,0
|
|
20230822,164400,175334460,3260,3260,3260,3260,0
|
|
20230822,164300,175334460,3260,3260,3260,3260,0
|
|
20230822,164200,175334460,3260,3260,3260,3260,0
|
|
20230822,164100,175334460,3260,3260,3260,3260,0
|
|
20230822,164000,175334460,3260,3260,3260,3260,0
|
|
20230822,163900,175334460,3260,3260,3260,3260,0
|
|
20230822,163800,175334460,3260,3260,3260,3260,0
|
|
20230822,163700,175334460,3260,3260,3260,3260,0
|
|
20230822,163600,175334460,3260,3260,3260,3260,0
|
|
20230822,163500,175334460,3260,3260,3260,3260,0
|
|
20230822,163400,175334460,3260,3260,3260,3260,0
|
|
20230822,163300,175334460,3260,3260,3260,3260,0
|
|
20230822,163200,175334460,3260,3260,3260,3260,0
|
|
20230822,163100,175334460,3260,3260,3260,3260,0
|
|
20230822,163000,175334460,3260,3260,3260,3260,0
|
|
20230822,162900,175334460,3260,3260,3260,3260,0
|
|
20230822,162800,175334460,3260,3260,3260,3260,0
|
|
20230822,162700,175334460,3260,3260,3260,3260,0
|
|
20230822,162600,175334460,3260,3260,3260,3260,0
|
|
20230822,162500,175334460,3260,3260,3260,3260,0
|
|
20230822,162400,175334460,3260,3260,3260,3260,0
|
|
20230822,162300,175334460,3260,3260,3260,3260,0
|
|
20230822,162200,175334460,3260,3260,3260,3260,0
|
|
20230822,162100,175334460,3260,3260,3260,3260,0
|
|
20230822,162000,175334460,3260,3260,3260,3260,0
|
|
20230822,161900,175334460,3260,3260,3260,3260,1192
|
|
20230822,161800,175334460,3260,3260,3260,3260,0
|
|
20230822,161700,175334460,3260,3260,3260,3260,0
|
|
20230822,161600,175334460,3260,3260,3260,3260,0
|
|
20230822,161500,175334460,3260,3260,3260,3260,0
|
|
20230822,161400,175334460,3260,3260,3260,3260,0
|
|
20230822,161300,175334460,3260,3260,3260,3260,0
|
|
20230822,161200,175334460,3260,3260,3260,3260,0
|
|
20230822,161100,175334460,3260,3260,3260,3260,0
|
|
20230822,161000,175334460,3260,3260,3260,3260,0
|
|
20230822,160900,175334460,3260,3260,3260,3260,0
|
|
20230822,160800,175334460,3260,3260,3260,3260,0
|
|
20230822,160700,175334460,3260,3260,3260,3260,0
|
|
20230822,160600,175334460,3260,3260,3260,3260,0
|
|
20230822,160500,175334460,3260,3260,3260,3260,0
|
|
20230822,160400,175334460,3260,3260,3260,3260,0
|
|
20230822,160300,175334460,3260,3260,3260,3260,0
|
|
20230822,160200,175334460,3260,3260,3260,3260,0
|
|
20230822,160100,175334460,3260,3260,3260,3260,0
|
|
20230822,160000,175334460,3260,3260,3260,3260,0
|
|
20230822,155900,175334460,3260,3260,3260,3260,0
|
|
20230822,155800,175334460,3260,3260,3260,3260,0
|
|
20230822,155700,175334460,3260,3260,3260,3260,0
|
|
20230822,155600,175334460,3260,3260,3260,3260,0
|
|
20230822,155500,175334460,3260,3260,3260,3260,0
|
|
20230822,155400,175334460,3260,3260,3260,3260,0
|
|
20230822,155300,175334460,3260,3260,3260,3260,0
|
|
20230822,155200,175334460,3260,3260,3260,3260,0
|
|
20230822,155100,175334460,3260,3260,3260,3260,0
|
|
20230822,155000,175334460,3260,3260,3260,3260,0
|
|
20230822,154900,175334460,3260,3260,3260,3260,1192
|
|
20230822,154800,175334460,3260,3260,3260,3260,0
|
|
20230822,154700,175334460,3260,3260,3260,3260,0
|
|
20230822,154600,175334460,3260,3260,3260,3260,0
|
|
20230822,154500,175334460,3260,3260,3260,3260,0
|
|
20230822,154400,175334460,3260,3260,3260,3260,0
|
|
20230822,154300,175334460,3260,3260,3260,3260,0
|
|
20230822,154200,175334460,3260,3260,3260,3260,0
|
|
20230822,154100,175334460,3260,3260,3260,3260,0
|
|
20230822,154000,175334460,3260,3260,3260,3260,0
|
|
20230822,153900,175334460,3260,3260,3260,3260,0
|
|
20230822,153800,175334460,3260,3260,3260,3260,0
|
|
20230822,153700,175334460,3260,3260,3260,3260,0
|
|
20230822,153600,175334460,3260,3260,3260,3260,0
|
|
20230822,153500,175334460,3260,3260,3260,3260,0
|
|
20230822,153400,175334460,3260,3260,3260,3260,0
|
|
20230822,153300,175334460,3260,3260,3260,3260,0
|
|
20230822,153200,175334460,3260,3260,3260,3260,0
|
|
20230822,153100,175334460,3260,3260,3260,3260,0
|
|
20230822,153000,175334460,3260,3260,3260,3260,1192
|
|
20230822,152900,171448540,3310,3310,3310,3310,0
|
|
20230822,152800,171448540,3310,3310,3310,3310,0
|
|
20230822,152700,171448540,3310,3310,3310,3310,0
|
|
20230822,152600,171448540,3310,3310,3310,3310,0
|
|
20230822,152500,171448540,3310,3310,3310,3310,0
|
|
20230822,152400,171448540,3310,3310,3310,3310,0
|
|
20230822,152300,171448540,3310,3310,3310,3310,0
|
|
20230822,152200,171448540,3310,3310,3310,3310,0
|
|
20230822,152100,171448540,3310,3310,3310,3310,0
|
|
20230822,152000,171448540,3310,3310,3310,3310,0
|
|
20230822,151900,171448540,3310,3310,3310,3310,3
|
|
20230822,151800,171438610,3310,3310,3310,3310,10
|
|
20230822,151700,171405510,3315,3315,3315,3315,0
|
|
20230822,151600,171405510,3315,3315,3315,3315,0
|
|
20230822,151500,171405510,3315,3270,3315,3270,703
|
|
20230822,151400,169087660,3270,3270,3270,3270,1
|
|
20230822,151300,169084390,3255,3255,3255,3255,0
|
|
20230822,151200,169084390,3255,3255,3255,3255,0
|
|
20230822,151100,169084390,3255,3255,3255,3255,0
|
|
20230822,151000,169084390,3255,3270,3270,3255,587
|
|
20230822,150900,167168320,3270,3275,3275,3270,231
|
|
20230822,150800,166412925,3270,3270,3270,3270,0
|
|
20230822,150700,166412925,3270,3270,3270,3270,0
|
|
20230822,150600,166412925,3270,3285,3290,3270,1239
|
|
20230822,150500,162358075,3285,3285,3285,3285,1
|
|
20230822,150400,162354790,3285,3285,3285,3285,0
|
|
20230822,150300,162354790,3285,3285,3285,3285,3
|
|
20230822,150200,162344935,3280,3280,3280,3280,8
|
|
20230822,150100,162318695,3280,3285,3285,3280,11
|
|
20230822,150000,162282590,3280,3280,3280,3280,210
|
|
20230822,145900,161593790,3280,3280,3280,3280,77
|
|
20230822,145800,161341230,3280,3280,3280,3280,0
|
|
20230822,145700,161341230,3280,3280,3280,3280,1
|
|
20230822,145600,161337950,3280,3280,3280,3280,21
|
|
20230822,145500,161269070,3280,3280,3280,3280,9
|
|
20230822,145400,161239550,3280,3280,3280,3280,1
|
|
20230822,145300,161236270,3270,3270,3270,3270,0
|
|
20230822,145200,161236270,3270,3270,3270,3270,0
|
|
20230822,145100,161236270,3270,3270,3270,3270,0
|
|
20230822,145000,161236270,3270,3270,3270,3270,0
|
|
20230822,144900,161236270,3270,3270,3270,3270,674
|
|
20230822,144800,159032290,3270,3275,3275,3270,256
|
|
20230822,144700,158194215,3275,3275,3275,3275,19
|
|
20230822,144600,158131990,3280,3290,3290,3280,517
|
|
20230822,144500,156435495,3285,3285,3285,3285,22
|
|
20230822,144400,156363225,3290,3290,3290,3290,1
|
|
20230822,144300,156359935,3285,3285,3285,3285,0
|
|
20230822,144200,156359935,3285,3285,3285,3285,0
|
|
20230822,144100,156359935,3285,3285,3285,3285,0
|
|
20230822,144000,156359935,3285,3285,3285,3285,0
|
|
20230822,143900,156359935,3285,3285,3285,3285,0
|
|
20230822,143800,156359935,3285,3285,3285,3285,0
|
|
20230822,143700,156359935,3285,3285,3285,3285,0
|
|
20230822,143600,156359935,3285,3285,3285,3285,51
|
|
20230822,143500,156192400,3285,3285,3285,3285,21
|
|
20230822,143400,156123415,3285,3290,3290,3285,20
|
|
20230822,143300,156057705,3285,3285,3285,3285,0
|
|
20230822,143200,156057705,3285,3285,3285,3285,0
|
|
20230822,143100,156057705,3285,3285,3285,3285,0
|
|
20230822,143000,156057705,3285,3285,3285,3285,35
|
|
20230822,142900,155942730,3290,3290,3290,3290,2
|
|
20230822,142800,155936150,3290,3290,3290,3290,0
|
|
20230822,142700,155936150,3290,3290,3290,3290,0
|
|
20230822,142600,155936150,3290,3290,3290,3290,0
|
|
20230822,142500,155936150,3290,3290,3290,3290,0
|
|
20230822,142400,155936150,3290,3290,3290,3290,0
|
|
20230822,142300,155936150,3290,3290,3290,3290,0
|
|
20230822,142200,155936150,3290,3290,3290,3290,0
|
|
20230822,142100,155936150,3290,3290,3290,3290,0
|
|
20230822,142000,155936150,3290,3290,3290,3290,0
|
|
20230822,141900,155936150,3290,3290,3290,3290,0
|
|
20230822,141800,155936150,3290,3290,3290,3290,0
|
|
20230822,141700,155936150,3290,3290,3290,3290,301
|
|
20230822,141600,154945860,3290,3290,3290,3290,0
|
|
20230822,141500,154945860,3290,3290,3290,3290,0
|
|
20230822,141400,154945860,3290,3295,3295,3290,4
|
|
20230822,141300,154932695,3295,3295,3295,3295,1
|
|
20230822,141200,154929400,3295,3295,3295,3295,0
|
|
20230822,141100,154929400,3295,3295,3295,3295,0
|
|
20230822,141000,154929400,3295,3295,3295,3295,0
|
|
20230822,140900,154929400,3295,3295,3295,3295,0
|
|
20230822,140800,154929400,3295,3295,3295,3295,0
|
|
20230822,140700,154929400,3295,3295,3295,3295,0
|
|
20230822,140600,154929400,3295,3295,3295,3295,0
|
|
20230822,140500,154929400,3295,3295,3295,3295,0
|
|
20230822,140400,154929400,3295,3295,3295,3295,0
|
|
20230822,140300,154929400,3295,3295,3295,3295,0
|
|
20230822,140200,154929400,3295,3295,3295,3295,0
|
|
20230822,140100,154929400,3295,3295,3295,3295,0
|
|
20230822,140000,154929400,3295,3295,3295,3295,0
|
|
20230822,135900,154929400,3295,3295,3295,3295,1
|
|
20230822,135800,154926105,3300,3305,3305,3300,100
|
|
20230822,135700,154595855,3310,3310,3310,3310,0
|
|
20230822,135600,154595855,3310,3310,3310,3310,10
|
|
20230822,135500,154562755,3310,3310,3310,3310,0
|
|
20230822,135400,154562755,3310,3305,3310,3305,1201
|
|
20230822,135300,150588030,3310,3280,3310,3280,3217
|
|
20230822,135200,139981145,3285,3285,3285,3285,0
|
|
20230822,135100,139981145,3285,3285,3285,3285,2
|
|
20230822,135000,139974575,3285,3285,3285,3285,1
|
|
20230822,134900,139971290,3295,3295,3295,3295,0
|
|
20230822,134800,139971290,3295,3295,3295,3295,0
|
|
20230822,134700,139971290,3295,3295,3295,3295,0
|
|
20230822,134600,139971290,3295,3290,3295,3250,7807
|
|
20230822,134500,114428660,3290,3290,3290,3290,0
|
|
20230822,134400,114428660,3290,3290,3290,3290,0
|
|
20230822,134300,114428660,3290,3290,3290,3290,183
|
|
20230822,134200,113826590,3295,3295,3295,3295,0
|
|
20230822,134100,113826590,3295,3295,3295,3295,0
|
|
20230822,134000,113826590,3295,3295,3295,3295,1
|
|
20230822,133900,113823295,3295,3295,3295,3295,0
|
|
20230822,133800,113823295,3295,3295,3295,3295,0
|
|
20230822,133700,113823295,3295,3295,3295,3295,2
|
|
20230822,133600,113816705,3290,3290,3290,3290,0
|
|
20230822,133500,113816705,3290,3290,3290,3290,0
|
|
20230822,133400,113816705,3290,3290,3290,3290,0
|
|
20230822,133300,113816705,3290,3295,3295,3290,2
|
|
20230822,133200,113810120,3295,3295,3295,3295,1
|
|
20230822,133100,113806825,3290,3290,3290,3290,0
|
|
20230822,133000,113806825,3290,3290,3290,3290,0
|
|
20230822,132900,113806825,3290,3290,3290,3290,0
|
|
20230822,132800,113806825,3290,3290,3290,3290,0
|
|
20230822,132700,113806825,3290,3290,3290,3290,0
|
|
20230822,132600,113806825,3290,3290,3290,3290,0
|
|
20230822,132500,113806825,3290,3290,3290,3290,2
|
|
20230822,132400,113800245,3285,3285,3285,3285,0
|
|
20230822,132300,113800245,3285,3285,3285,3285,0
|
|
20230822,132200,113800245,3285,3285,3285,3285,5
|
|
20230822,132100,113783820,3285,3285,3285,3285,4
|
|
20230822,132000,113770680,3285,3285,3285,3285,132
|
|
20230822,131900,113337060,3285,3285,3285,3285,0
|
|
20230822,131800,113337060,3285,3285,3285,3285,0
|
|
20230822,131700,113337060,3285,3285,3285,3285,10
|
|
20230822,131600,113304210,3280,3280,3280,3280,0
|
|
20230822,131500,113304210,3280,3280,3280,3280,0
|
|
20230822,131400,113304210,3280,3280,3280,3280,0
|
|
20230822,131300,113304210,3280,3280,3280,3280,0
|
|
20230822,131200,113304210,3280,3280,3280,3280,0
|
|
20230822,131100,113304210,3280,3280,3280,3280,0
|
|
20230822,131000,113304210,3280,3280,3280,3280,0
|
|
20230822,130900,113304210,3280,3280,3280,3280,0
|
|
20230822,130800,113304210,3280,3280,3280,3280,0
|
|
20230822,130700,113304210,3280,3280,3280,3280,0
|
|
20230822,130600,113304210,3280,3280,3280,3280,0
|
|
20230822,130500,113304210,3280,3280,3280,3280,0
|
|
20230822,130400,113304210,3280,3280,3280,3280,0
|
|
20230822,130300,113304210,3280,3280,3280,3280,0
|
|
20230822,130200,113304210,3280,3295,3295,3280,796
|
|
20230822,130100,110692915,3280,3280,3280,3280,0
|
|
20230822,130000,110692915,3280,3280,3280,3280,0
|
|
20230822,125900,110692915,3280,3280,3280,3280,0
|
|
20230822,125800,110692915,3280,3280,3280,3280,0
|
|
20230822,125700,110692915,3280,3280,3280,3280,0
|
|
20230822,125600,110692915,3280,3280,3280,3280,0
|
|
20230822,125500,110692915,3280,3280,3280,3280,0
|
|
20230822,125400,110692915,3280,3280,3280,3280,0
|
|
20230822,125300,110692915,3280,3280,3280,3280,0
|
|
20230822,125200,110692915,3280,3285,3285,3280,200
|
|
20230822,125100,110036910,3280,3295,3295,3280,2114
|
|
20230822,125000,103102875,3285,3285,3285,3285,0
|
|
20230822,124900,103102875,3285,3285,3285,3285,0
|
|
20230822,124800,103102875,3285,3285,3285,3285,1
|
|
20230822,124700,103099590,3280,3300,3300,3280,1000
|
|
20230822,124600,99817505,3305,3305,3305,3305,4
|
|
20230822,124500,99804285,3310,3310,3310,3310,0
|
|
20230822,124400,99804285,3310,3310,3310,3310,0
|
|
20230822,124300,99804285,3310,3310,3310,3310,0
|
|
20230822,124200,99804285,3310,3310,3310,3310,0
|
|
20230822,124100,99804285,3310,3310,3310,3310,0
|
|
20230822,124000,99804285,3310,3310,3310,3310,0
|
|
20230822,123900,99804285,3310,3310,3310,3310,1
|
|
20230822,123800,99800975,3290,3290,3290,3290,0
|
|
20230822,123700,99800975,3290,3305,3305,3290,1974
|
|
20230822,123600,93301755,3305,3305,3305,3305,2
|
|
20230822,123500,93295145,3305,3305,3305,3305,0
|
|
20230822,123400,93295145,3305,3305,3305,3305,0
|
|
20230822,123300,93295145,3305,3305,3305,3305,0
|
|
20230822,123200,93295145,3305,3305,3305,3305,0
|
|
20230822,123100,93295145,3305,3305,3305,3305,0
|
|
20230822,123000,93295145,3305,3305,3305,3305,0
|
|
20230822,122900,93295145,3305,3305,3305,3305,0
|
|
20230822,122800,93295145,3305,3305,3305,3305,0
|
|
20230822,122700,93295145,3305,3305,3305,3305,1
|
|
20230822,122600,93291840,3310,3310,3310,3310,0
|
|
20230822,122500,93291840,3310,3310,3310,3310,0
|
|
20230822,122400,93291840,3310,3310,3310,3310,0
|
|
20230822,122300,93291840,3310,3310,3310,3310,0
|
|
20230822,122200,93291840,3310,3310,3310,3310,1
|
|
20230822,122100,93288530,3295,3295,3295,3295,0
|
|
20230822,122000,93288530,3295,3295,3295,3295,0
|
|
20230822,121900,93288530,3295,3295,3295,3295,0
|
|
20230822,121800,93288530,3295,3295,3295,3295,0
|
|
20230822,121700,93288530,3295,3295,3295,3295,0
|
|
20230822,121600,93288530,3295,3295,3295,3295,0
|
|
20230822,121500,93288530,3295,3305,3305,3295,100
|
|
20230822,121400,92959015,3290,3310,3310,3290,398
|
|
20230822,121300,91644945,3310,3310,3310,3310,0
|
|
20230822,121200,91644945,3310,3310,3310,3310,0
|
|
20230822,121100,91644945,3310,3310,3310,3310,0
|
|
20230822,121000,91644945,3310,3310,3310,3310,100
|
|
20230822,120900,91313945,3320,3320,3320,3320,0
|
|
20230822,120800,91313945,3320,3320,3320,3320,0
|
|
20230822,120700,91313945,3320,3320,3320,3320,33
|
|
20230822,120600,91204385,3330,3330,3330,3330,10
|
|
20230822,120500,91171085,3330,3330,3330,3330,0
|
|
20230822,120400,91171085,3330,3330,3330,3330,0
|
|
20230822,120300,91171085,3330,3330,3330,3330,0
|
|
20230822,120200,91171085,3330,3330,3330,3330,0
|
|
20230822,120100,91171085,3330,3330,3330,3330,0
|
|
20230822,120000,91171085,3330,3330,3330,3330,1
|
|
20230822,115900,91167755,3335,3335,3335,3335,10
|
|
20230822,115800,91134405,3330,3330,3330,3330,0
|
|
20230822,115700,91134405,3330,3330,3330,3330,1
|
|
20230822,115600,91131075,3325,3325,3325,3325,0
|
|
20230822,115500,91131075,3325,3325,3325,3325,51
|
|
20230822,115400,90961500,3335,3335,3335,3335,0
|
|
20230822,115300,90961500,3335,3335,3335,3335,0
|
|
20230822,115200,90961500,3335,3335,3335,3335,0
|
|
20230822,115100,90961500,3335,3335,3335,3335,0
|
|
20230822,115000,90961500,3335,3335,3340,3335,16
|
|
20230822,114900,90908080,3335,3335,3335,3335,0
|
|
20230822,114800,90908080,3335,3335,3335,3335,103
|
|
20230822,114700,90564575,3335,3335,3335,3335,0
|
|
20230822,114600,90564575,3335,3335,3335,3335,0
|
|
20230822,114500,90564575,3335,3335,3335,3335,0
|
|
20230822,114400,90564575,3335,3335,3335,3335,1
|
|
20230822,114300,90561240,3330,3320,3330,3320,402
|
|
20230822,114200,89226585,3320,3310,3320,3310,227
|
|
20230822,114100,88473145,3305,3305,3305,3305,10
|
|
20230822,114000,88440095,3305,3305,3305,3305,2
|
|
20230822,113900,88433485,3310,3315,3315,3310,154
|
|
20230822,113800,87923735,3310,3310,3310,3310,0
|
|
20230822,113700,87923735,3310,3310,3310,3310,0
|
|
20230822,113600,87923735,3310,3310,3310,3310,0
|
|
20230822,113500,87923735,3310,3310,3310,3310,0
|
|
20230822,113400,87923735,3310,3310,3310,3310,0
|
|
20230822,113300,87923735,3310,3310,3310,3310,129
|
|
20230822,113200,87496745,3315,3315,3315,3315,0
|
|
20230822,113100,87496745,3315,3315,3315,3315,0
|
|
20230822,113000,87496745,3315,3315,3315,3315,0
|
|
20230822,112900,87496745,3315,3315,3315,3315,1
|
|
20230822,112800,87493430,3315,3315,3315,3315,10
|
|
20230822,112700,87460280,3315,3315,3315,3315,0
|
|
20230822,112600,87460280,3315,3315,3315,3315,60
|
|
20230822,112500,87261380,3315,3315,3315,3315,0
|
|
20230822,112400,87261380,3315,3315,3320,3315,2420
|
|
20230822,112300,79229935,3315,3315,3315,3315,0
|
|
20230822,112200,79229935,3315,3315,3315,3315,0
|
|
20230822,112100,79229935,3315,3315,3315,3315,1
|
|
20230822,112000,79226620,3315,3315,3315,3315,0
|
|
20230822,111900,79226620,3315,3315,3315,3315,0
|
|
20230822,111800,79226620,3315,3300,3315,3300,227
|
|
20230822,111700,78474520,3300,3305,3305,3300,18
|
|
20230822,111600,78415055,3310,3310,3310,3310,2
|
|
20230822,111500,78408435,3315,3315,3315,3315,0
|
|
20230822,111400,78408435,3315,3315,3315,3315,1
|
|
20230822,111300,78405120,3305,3305,3305,3305,0
|
|
20230822,111200,78405120,3305,3305,3305,3305,0
|
|
20230822,111100,78405120,3305,3305,3305,3305,0
|
|
20230822,111000,78405120,3305,3305,3305,3305,2
|
|
20230822,110900,78398510,3300,3300,3300,3300,0
|
|
20230822,110800,78398510,3300,3300,3300,3300,0
|
|
20230822,110700,78398510,3300,3300,3300,3300,0
|
|
20230822,110600,78398510,3300,3300,3300,3300,0
|
|
20230822,110500,78398510,3300,3290,3300,3290,526
|
|
20230822,110400,76665220,3290,3280,3290,3280,1001
|
|
20230822,110300,73381930,3280,3285,3285,3280,2700
|
|
20230822,110200,64514930,3280,3285,3285,3280,3514
|
|
20230822,110100,52981440,3285,3285,3285,3285,0
|
|
20230822,110000,52981440,3285,3285,3285,3285,202
|
|
20230822,105900,52317870,3285,3285,3285,3285,30
|
|
20230822,105800,52219320,3285,3285,3285,3285,0
|
|
20230822,105700,52219320,3285,3285,3285,3285,0
|
|
20230822,105600,52219320,3285,3295,3295,3285,831
|
|
20230822,105500,49489115,3300,3300,3300,3300,0
|
|
20230822,105400,49489115,3300,3300,3300,3300,0
|
|
20230822,105300,49489115,3300,3300,3300,3300,0
|
|
20230822,105200,49489115,3300,3300,3300,3300,0
|
|
20230822,105100,49489115,3300,3300,3300,3300,0
|
|
20230822,105000,49489115,3300,3295,3300,3295,7
|
|
20230822,104900,49466025,3290,3290,3290,3290,450
|
|
20230822,104800,47985525,3300,3300,3300,3290,861
|
|
20230822,104700,45149055,3300,3300,3300,3300,0
|
|
20230822,104600,45149055,3300,3300,3300,3300,0
|
|
20230822,104500,45149055,3300,3300,3300,3300,17
|
|
20230822,104400,45092955,3300,3300,3300,3300,0
|
|
20230822,104300,45092955,3300,3300,3300,3300,0
|
|
20230822,104200,45092955,3300,3300,3300,3300,62
|
|
20230822,104100,44888355,3305,3305,3305,3305,0
|
|
20230822,104000,44888355,3305,3305,3305,3305,0
|
|
20230822,103900,44888355,3305,3305,3305,3305,0
|
|
20230822,103800,44888355,3305,3305,3305,3305,0
|
|
20230822,103700,44888355,3305,3305,3305,3305,0
|
|
20230822,103600,44888355,3305,3305,3305,3305,0
|
|
20230822,103500,44888355,3305,3305,3305,3305,0
|
|
20230822,103400,44888355,3305,3305,3305,3305,1
|
|
20230822,103300,44885050,3305,3305,3305,3305,5
|
|
20230822,103200,44868525,3290,3290,3290,3290,80
|
|
20230822,103100,44605325,3305,3305,3305,3305,0
|
|
20230822,103000,44605325,3305,3305,3305,3305,0
|
|
20230822,102900,44605325,3305,3305,3305,3305,0
|
|
20230822,102800,44605325,3305,3305,3305,3305,0
|
|
20230822,102700,44605325,3305,3295,3305,3295,184
|
|
20230822,102600,43999025,3295,3300,3300,3295,222
|
|
20230822,102500,43267295,3305,3305,3305,3305,60
|
|
20230822,102400,43068995,3305,3305,3305,3305,0
|
|
20230822,102300,43068995,3305,3305,3305,3305,0
|
|
20230822,102200,43068995,3305,3305,3305,3305,0
|
|
20230822,102100,43068995,3305,3305,3305,3305,0
|
|
20230822,102000,43068995,3305,3305,3305,3305,0
|
|
20230822,101900,43068995,3305,3305,3305,3305,0
|
|
20230822,101800,43068995,3305,3305,3305,3305,0
|
|
20230822,101700,43068995,3305,3305,3305,3305,20
|
|
20230822,101600,43002895,3305,3305,3305,3305,0
|
|
20230822,101500,43002895,3305,3305,3305,3305,0
|
|
20230822,101400,43002895,3305,3305,3305,3305,0
|
|
20230822,101300,43002895,3305,3305,3305,3305,0
|
|
20230822,101200,43002895,3305,3300,3305,3300,21
|
|
20230822,101100,42933495,3295,3295,3295,3295,171
|
|
20230822,101000,42370050,3295,3295,3295,3295,0
|
|
20230822,100900,42370050,3295,3295,3295,3295,34
|
|
20230822,100800,42258020,3295,3295,3295,3295,19
|
|
20230822,100700,42195415,3290,3295,3295,3290,32
|
|
20230822,100600,42090040,3290,3300,3300,3290,336
|
|
20230822,100500,40982850,3305,3305,3305,3305,0
|
|
20230822,100400,40982850,3305,3305,3305,3305,0
|
|
20230822,100300,40982850,3305,3305,3305,3305,4
|
|
20230822,100200,40969630,3305,3305,3305,3305,0
|
|
20230822,100100,40969630,3305,3305,3305,3305,0
|
|
20230822,100000,40969630,3305,3305,3305,3305,0
|
|
20230822,095900,40969630,3305,3305,3305,3305,10
|
|
20230822,095800,40936580,3310,3310,3310,3310,38
|
|
20230822,095700,40810800,3315,3315,3315,3315,8
|
|
20230822,095600,40784280,3315,3315,3315,3315,64
|
|
20230822,095500,40572120,3315,3315,3315,3315,0
|
|
20230822,095400,40572120,3315,3315,3315,3315,0
|
|
20230822,095300,40572120,3315,3315,3315,3315,23
|
|
20230822,095200,40495875,3320,3320,3320,3320,11
|
|
20230822,095100,40459355,3315,3315,3315,3315,0
|
|
20230822,095000,40459355,3315,3315,3315,3315,50
|
|
20230822,094900,40293605,3315,3315,3315,3315,29
|
|
20230822,094800,40197470,3315,3315,3315,3315,0
|
|
20230822,094700,40197470,3315,3315,3315,3315,1
|
|
20230822,094600,40194155,3295,3310,3310,3295,200
|
|
20230822,094500,39534800,3315,3315,3315,3315,0
|
|
20230822,094400,39534800,3315,3315,3315,3315,0
|
|
20230822,094300,39534800,3315,3315,3315,3315,0
|
|
20230822,094200,39534800,3315,3315,3315,3315,0
|
|
20230822,094100,39534800,3315,3315,3315,3315,0
|
|
20230822,094000,39534800,3315,3315,3315,3315,20
|
|
20230822,093900,39468500,3315,3315,3315,3315,20
|
|
20230822,093800,39402200,3300,3300,3300,3300,0
|
|
20230822,093700,39402200,3300,3300,3300,3300,1122
|
|
20230822,093600,35699600,3295,3295,3295,3295,2633
|
|
20230822,093500,27023865,3295,3295,3295,3295,0
|
|
20230822,093400,27023865,3295,3295,3295,3295,97
|
|
20230822,093300,26704250,3295,3295,3295,3295,31
|
|
20230822,093200,26602105,3300,3300,3300,3300,6
|
|
20230822,093100,26582305,3300,3305,3305,3295,116
|
|
20230822,093000,26199555,3305,3305,3305,3305,3
|
|
20230822,092900,26189640,3310,3310,3310,3310,2
|
|
20230822,092800,26183020,3305,3315,3315,3300,1951
|
|
20230822,092700,19743700,3315,3315,3315,3315,0
|
|
20230822,092600,19743700,3315,3320,3320,3315,26
|
|
20230822,092500,19657450,3320,3320,3320,3320,1
|
|
20230822,092400,19654130,3315,3315,3315,3315,0
|
|
20230822,092300,19654130,3315,3315,3315,3315,211
|
|
20230822,092200,18954665,3315,3320,3320,3315,10
|
|
20230822,092100,18921485,3320,3320,3320,3320,0
|
|
20230822,092000,18921485,3320,3320,3320,3320,0
|
|
20230822,091900,18921485,3320,3330,3330,3315,917
|
|
20230822,091800,15880890,3335,3335,3335,3335,0
|
|
20230822,091700,15880890,3335,3335,3335,3335,20
|
|
20230822,091600,15814190,3335,3335,3335,3335,5
|
|
20230822,091500,15797515,3335,3330,3340,3330,5
|
|
20230822,091400,15780850,3315,3315,3315,3315,0
|
|
20230822,091300,15780850,3315,3360,3360,3315,545
|
|
20230822,091200,13970720,3360,3360,3360,3360,6
|
|
20230822,091100,13950560,3360,3365,3365,3360,9
|
|
20230822,091000,13920295,3365,3360,3365,3360,23
|
|
20230822,090900,13843000,3360,3365,3365,3360,1722
|
|
20230822,090800,8056975,3365,3350,3365,3350,188
|
|
20230822,090700,7426660,3350,3350,3350,3350,12
|
|
20230822,090600,7386460,3350,3350,3350,3350,0
|
|
20230822,090500,7386460,3350,3350,3350,3350,300
|
|
20230822,090400,6381460,3350,3350,3350,3350,0
|
|
20230822,090300,6381460,3350,3350,3350,3350,11
|
|
20230822,090200,6344610,3360,3360,3360,3360,20
|
|
20230822,090100,6277410,3350,3350,3355,3350,495
|
|
20230822,090000,4619105,3355,3320,3355,3320,1391
|