658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195500,184368555,3255,3255,3255,3255,1058
|
|
20230822,195400,184368555,3255,3255,3255,3255,0
|
|
20230822,195300,184368555,3255,3255,3255,3255,0
|
|
20230822,195200,184368555,3255,3255,3255,3255,0
|
|
20230822,195100,184368555,3255,3255,3255,3255,0
|
|
20230822,195000,184368555,3255,3255,3255,3255,0
|
|
20230822,194900,184368555,3255,3255,3255,3255,0
|
|
20230822,194800,184368555,3255,3255,3255,3255,0
|
|
20230822,194700,184368555,3255,3255,3255,3255,0
|
|
20230822,194600,184368555,3255,3255,3255,3255,0
|
|
20230822,194500,184368555,3255,3255,3255,3255,0
|
|
20230822,194400,184368555,3255,3255,3255,3255,0
|
|
20230822,194300,184368555,3255,3255,3255,3255,0
|
|
20230822,194200,184368555,3255,3255,3255,3255,0
|
|
20230822,194100,184368555,3255,3255,3255,3255,0
|
|
20230822,194000,184368555,3255,3255,3255,3255,0
|
|
20230822,193900,184368555,3255,3255,3255,3255,0
|
|
20230822,193800,184368555,3255,3255,3255,3255,0
|
|
20230822,193700,184368555,3255,3255,3255,3255,0
|
|
20230822,193600,184368555,3255,3255,3255,3255,0
|
|
20230822,193500,184368555,3255,3255,3255,3255,0
|
|
20230822,193400,184368555,3255,3255,3255,3255,0
|
|
20230822,193300,184368555,3255,3255,3255,3255,0
|
|
20230822,193200,184368555,3255,3255,3255,3255,0
|
|
20230822,193100,184368555,3255,3255,3255,3255,0
|
|
20230822,193000,184368555,3255,3255,3255,3255,0
|
|
20230822,192900,184368555,3255,3255,3255,3255,0
|
|
20230822,192800,184368555,3255,3255,3255,3255,0
|
|
20230822,192700,184368555,3255,3255,3255,3255,0
|
|
20230822,192600,184368555,3255,3255,3255,3255,0
|
|
20230822,192500,184368555,3255,3255,3255,3255,1058
|
|
20230822,192400,184368555,3255,3255,3255,3255,0
|
|
20230822,192300,184368555,3255,3255,3255,3255,0
|
|
20230822,192200,184368555,3255,3255,3255,3255,0
|
|
20230822,192100,184368555,3255,3255,3255,3255,0
|
|
20230822,192000,184368555,3255,3255,3255,3255,0
|
|
20230822,191900,184368555,3255,3255,3255,3255,0
|
|
20230822,191800,184368555,3255,3255,3255,3255,0
|
|
20230822,191700,184368555,3255,3255,3255,3255,0
|
|
20230822,191600,184368555,3255,3255,3255,3255,0
|
|
20230822,191500,184368555,3255,3255,3255,3255,0
|
|
20230822,191400,184368555,3255,3255,3255,3255,0
|
|
20230822,191300,184368555,3255,3255,3255,3255,0
|
|
20230822,191200,184368555,3255,3255,3255,3255,0
|
|
20230822,191100,184368555,3255,3255,3255,3255,0
|
|
20230822,191000,184368555,3255,3255,3255,3255,0
|
|
20230822,190900,184368555,3255,3255,3255,3255,0
|
|
20230822,190800,184368555,3255,3255,3255,3255,0
|
|
20230822,190700,184368555,3255,3255,3255,3255,0
|
|
20230822,190600,184368555,3255,3255,3255,3255,0
|
|
20230822,190500,184368555,3255,3255,3255,3255,0
|
|
20230822,190400,184368555,3255,3255,3255,3255,0
|
|
20230822,190300,184368555,3255,3255,3255,3255,0
|
|
20230822,190200,184368555,3255,3255,3255,3255,0
|
|
20230822,190100,184368555,3255,3255,3255,3255,0
|
|
20230822,190000,184368555,3255,3255,3255,3255,0
|
|
20230822,185900,184368555,3255,3255,3255,3255,0
|
|
20230822,185800,184368555,3255,3255,3255,3255,0
|
|
20230822,185700,184368555,3255,3255,3255,3255,0
|
|
20230822,185600,184368555,3255,3255,3255,3255,0
|
|
20230822,185500,184368555,3255,3255,3255,3255,1058
|
|
20230822,185400,184368555,3255,3255,3255,3255,0
|
|
20230822,185300,184368555,3255,3255,3255,3255,0
|
|
20230822,185200,184368555,3255,3255,3255,3255,0
|
|
20230822,185100,184368555,3255,3255,3255,3255,0
|
|
20230822,185000,184368555,3255,3255,3255,3255,0
|
|
20230822,184900,184368555,3255,3255,3255,3255,0
|
|
20230822,184800,184368555,3255,3255,3255,3255,0
|
|
20230822,184700,184368555,3255,3255,3255,3255,0
|
|
20230822,184600,184368555,3255,3255,3255,3255,0
|
|
20230822,184500,184368555,3255,3255,3255,3255,0
|
|
20230822,184400,184368555,3255,3255,3255,3255,0
|
|
20230822,184300,184368555,3255,3255,3255,3255,0
|
|
20230822,184200,184368555,3255,3255,3255,3255,0
|
|
20230822,184100,184368555,3255,3255,3255,3255,0
|
|
20230822,184000,184368555,3255,3255,3255,3255,0
|
|
20230822,183900,184368555,3255,3255,3255,3255,0
|
|
20230822,183800,184368555,3255,3255,3255,3255,0
|
|
20230822,183700,184368555,3255,3255,3255,3255,0
|
|
20230822,183600,184368555,3255,3255,3255,3255,0
|
|
20230822,183500,184368555,3255,3255,3255,3255,0
|
|
20230822,183400,184368555,3255,3255,3255,3255,0
|
|
20230822,183300,184368555,3255,3255,3255,3255,0
|
|
20230822,183200,184368555,3255,3255,3255,3255,0
|
|
20230822,183100,184368555,3255,3255,3255,3255,0
|
|
20230822,183000,184368555,3255,3255,3255,3255,0
|
|
20230822,182900,184368555,3255,3255,3255,3255,0
|
|
20230822,182800,184368555,3255,3255,3255,3255,0
|
|
20230822,182700,184368555,3255,3255,3255,3255,0
|
|
20230822,182600,184368555,3255,3255,3255,3255,0
|
|
20230822,182500,184368555,3255,3255,3255,3255,1058
|
|
20230822,182400,184368555,3255,3255,3255,3255,0
|
|
20230822,182300,184368555,3255,3255,3255,3255,0
|
|
20230822,182200,184368555,3255,3255,3255,3255,0
|
|
20230822,182100,184368555,3255,3255,3255,3255,0
|
|
20230822,182000,184368555,3255,3255,3255,3255,0
|
|
20230822,181900,184368555,3255,3255,3255,3255,0
|
|
20230822,181800,184368555,3255,3255,3255,3255,0
|
|
20230822,181700,184368555,3255,3255,3255,3255,0
|
|
20230822,181600,184368555,3255,3255,3255,3255,0
|
|
20230822,181500,184368555,3255,3255,3255,3255,0
|
|
20230822,181400,184368555,3255,3255,3255,3255,0
|
|
20230822,181300,184368555,3255,3255,3255,3255,0
|
|
20230822,181200,184368555,3255,3255,3255,3255,0
|
|
20230822,181100,184368555,3255,3255,3255,3255,0
|
|
20230822,181000,184368555,3255,3255,3255,3255,0
|
|
20230822,180900,184368555,3255,3255,3255,3255,0
|
|
20230822,180800,184368555,3255,3255,3255,3255,0
|
|
20230822,180700,184368555,3255,3255,3255,3255,0
|
|
20230822,180600,184368555,3255,3255,3255,3255,0
|
|
20230822,180500,184368555,3255,3255,3255,3255,0
|
|
20230822,180400,184368555,3255,3255,3255,3255,0
|
|
20230822,180300,184368555,3255,3255,3255,3255,0
|
|
20230822,180200,184368555,3255,3255,3255,3255,0
|
|
20230822,180100,184368555,3255,3255,3255,3255,0
|
|
20230822,180000,184368555,3255,3255,3255,3255,0
|
|
20230822,175900,184368555,3255,3255,3255,3255,0
|
|
20230822,175800,184368555,3255,3255,3255,3255,0
|
|
20230822,175700,184368555,3255,3255,3255,3255,0
|
|
20230822,175600,184368555,3255,3255,3255,3255,0
|
|
20230822,175500,184368555,3255,3255,3255,3255,1058
|
|
20230822,175400,184368555,3255,3255,3255,3255,0
|
|
20230822,175300,184368555,3255,3255,3255,3255,0
|
|
20230822,175200,184368555,3255,3255,3255,3255,0
|
|
20230822,175100,184368555,3255,3255,3255,3255,0
|
|
20230822,175000,184368555,3255,3255,3255,3255,0
|
|
20230822,174900,184368555,3255,3255,3255,3255,0
|
|
20230822,174800,184368555,3255,3255,3255,3255,0
|
|
20230822,174700,184368555,3255,3255,3255,3255,0
|
|
20230822,174600,184368555,3255,3255,3255,3255,0
|
|
20230822,174500,184368555,3255,3255,3255,3255,0
|
|
20230822,174400,184368555,3255,3255,3255,3255,0
|
|
20230822,174300,184368555,3255,3255,3255,3255,0
|
|
20230822,174200,184368555,3255,3255,3255,3255,0
|
|
20230822,174100,184368555,3255,3255,3255,3255,0
|
|
20230822,174000,184368555,3255,3255,3255,3255,0
|
|
20230822,173900,184368555,3255,3255,3255,3255,0
|
|
20230822,173800,184368555,3255,3255,3255,3255,0
|
|
20230822,173700,184368555,3255,3255,3255,3255,0
|
|
20230822,173600,184368555,3255,3255,3255,3255,0
|
|
20230822,173500,184368555,3255,3255,3255,3255,0
|
|
20230822,173400,184368555,3255,3255,3255,3255,0
|
|
20230822,173300,184368555,3255,3255,3255,3255,0
|
|
20230822,173200,184368555,3255,3255,3255,3255,0
|
|
20230822,173100,184368555,3255,3255,3255,3255,0
|
|
20230822,173000,184368555,3255,3255,3255,3255,0
|
|
20230822,172900,184368555,3255,3255,3255,3255,0
|
|
20230822,172800,184368555,3255,3255,3255,3255,0
|
|
20230822,172700,184368555,3255,3255,3255,3255,0
|
|
20230822,172600,184368555,3255,3255,3255,3255,0
|
|
20230822,172500,184368555,3255,3255,3255,3255,1058
|
|
20230822,172400,184368555,3255,3255,3255,3255,0
|
|
20230822,172300,184368555,3255,3255,3255,3255,0
|
|
20230822,172200,184368555,3255,3255,3255,3255,0
|
|
20230822,172100,184368555,3255,3255,3255,3255,0
|
|
20230822,172000,184368555,3255,3255,3255,3255,0
|
|
20230822,171900,184368555,3255,3255,3255,3255,0
|
|
20230822,171800,184368555,3255,3255,3255,3255,0
|
|
20230822,171700,184368555,3255,3255,3255,3255,0
|
|
20230822,171600,184368555,3255,3255,3255,3255,0
|
|
20230822,171500,184368555,3255,3255,3255,3255,0
|
|
20230822,171400,184368555,3255,3255,3255,3255,0
|
|
20230822,171300,184368555,3255,3255,3255,3255,0
|
|
20230822,171200,184368555,3255,3255,3255,3255,0
|
|
20230822,171100,184368555,3255,3255,3255,3255,0
|
|
20230822,171000,184368555,3255,3255,3255,3255,0
|
|
20230822,170900,184368555,3255,3255,3255,3255,0
|
|
20230822,170800,184368555,3255,3255,3255,3255,0
|
|
20230822,170700,184368555,3255,3255,3255,3255,0
|
|
20230822,170600,184368555,3255,3255,3255,3255,0
|
|
20230822,170500,184368555,3255,3255,3255,3255,0
|
|
20230822,170400,184368555,3255,3255,3255,3255,0
|
|
20230822,170300,184368555,3255,3255,3255,3255,0
|
|
20230822,170200,184368555,3255,3255,3255,3255,0
|
|
20230822,170100,184368555,3255,3255,3255,3255,0
|
|
20230822,170000,184368555,3255,3255,3255,3255,0
|
|
20230822,165900,184368555,3255,3255,3255,3255,0
|
|
20230822,165800,184368555,3255,3255,3255,3255,0
|
|
20230822,165700,184368555,3255,3255,3255,3255,0
|
|
20230822,165600,184368555,3255,3255,3255,3255,0
|
|
20230822,165500,184368555,3255,3255,3255,3255,1058
|
|
20230822,165400,184368555,3255,3255,3255,3255,0
|
|
20230822,165300,184368555,3255,3255,3255,3255,0
|
|
20230822,165200,184368555,3255,3255,3255,3255,0
|
|
20230822,165100,184368555,3255,3255,3255,3255,0
|
|
20230822,165000,184368555,3255,3255,3255,3255,0
|
|
20230822,164900,184368555,3255,3255,3255,3255,0
|
|
20230822,164800,184368555,3255,3255,3255,3255,0
|
|
20230822,164700,184368555,3255,3255,3255,3255,0
|
|
20230822,164600,184368555,3255,3255,3255,3255,0
|
|
20230822,164500,184368555,3255,3255,3255,3255,0
|
|
20230822,164400,184368555,3255,3255,3255,3255,0
|
|
20230822,164300,184368555,3255,3255,3255,3255,0
|
|
20230822,164200,184368555,3255,3255,3255,3255,0
|
|
20230822,164100,184368555,3255,3255,3255,3255,0
|
|
20230822,164000,184368555,3255,3255,3255,3255,0
|
|
20230822,163900,184368555,3255,3255,3255,3255,0
|
|
20230822,163800,184368555,3255,3255,3255,3255,0
|
|
20230822,163700,184368555,3255,3255,3255,3255,0
|
|
20230822,163600,184368555,3255,3255,3255,3255,0
|
|
20230822,163500,184368555,3255,3255,3255,3255,0
|
|
20230822,163400,184368555,3255,3255,3255,3255,0
|
|
20230822,163300,184368555,3255,3255,3255,3255,0
|
|
20230822,163200,184368555,3255,3255,3255,3255,0
|
|
20230822,163100,184368555,3255,3255,3255,3255,0
|
|
20230822,163000,184368555,3255,3255,3255,3255,0
|
|
20230822,162900,184368555,3255,3255,3255,3255,0
|
|
20230822,162800,184368555,3255,3255,3255,3255,0
|
|
20230822,162700,184368555,3255,3255,3255,3255,0
|
|
20230822,162600,184368555,3255,3255,3255,3255,0
|
|
20230822,162500,184368555,3255,3255,3255,3255,1058
|
|
20230822,162400,184368555,3255,3255,3255,3255,0
|
|
20230822,162300,184368555,3255,3255,3255,3255,0
|
|
20230822,162200,184368555,3255,3255,3255,3255,0
|
|
20230822,162100,184368555,3255,3255,3255,3255,0
|
|
20230822,162000,184368555,3255,3255,3255,3255,0
|
|
20230822,161900,184368555,3255,3255,3255,3255,0
|
|
20230822,161800,184368555,3255,3255,3255,3255,0
|
|
20230822,161700,184368555,3255,3255,3255,3255,0
|
|
20230822,161600,184368555,3255,3255,3255,3255,0
|
|
20230822,161500,184368555,3255,3255,3255,3255,0
|
|
20230822,161400,184368555,3255,3255,3255,3255,0
|
|
20230822,161300,184368555,3255,3255,3255,3255,0
|
|
20230822,161200,184368555,3255,3255,3255,3255,0
|
|
20230822,161100,184368555,3255,3255,3255,3255,0
|
|
20230822,161000,184368555,3255,3255,3255,3255,0
|
|
20230822,160900,184368555,3255,3255,3255,3255,0
|
|
20230822,160800,184368555,3255,3255,3255,3255,0
|
|
20230822,160700,184368555,3255,3255,3255,3255,0
|
|
20230822,160600,184368555,3255,3255,3255,3255,0
|
|
20230822,160500,184368555,3255,3255,3255,3255,0
|
|
20230822,160400,184368555,3255,3255,3255,3255,0
|
|
20230822,160300,184368555,3255,3255,3255,3255,0
|
|
20230822,160200,184368555,3255,3255,3255,3255,0
|
|
20230822,160100,184368555,3255,3255,3255,3255,0
|
|
20230822,160000,184368555,3255,3255,3255,3255,0
|
|
20230822,155900,184368555,3255,3255,3255,3255,0
|
|
20230822,155800,184368555,3255,3255,3255,3255,0
|
|
20230822,155700,184368555,3255,3255,3255,3255,0
|
|
20230822,155600,184368555,3255,3255,3255,3255,0
|
|
20230822,155500,184368555,3255,3255,3255,3255,1058
|
|
20230822,155400,184368555,3255,3255,3255,3255,0
|
|
20230822,155300,184368555,3255,3255,3255,3255,0
|
|
20230822,155200,184368555,3255,3255,3255,3255,0
|
|
20230822,155100,184368555,3255,3255,3255,3255,0
|
|
20230822,155000,184368555,3255,3255,3255,3255,0
|
|
20230822,154900,184368555,3255,3255,3255,3255,0
|
|
20230822,154800,184368555,3255,3255,3255,3255,0
|
|
20230822,154700,184368555,3255,3255,3255,3255,0
|
|
20230822,154600,184368555,3255,3255,3255,3255,0
|
|
20230822,154500,184368555,3255,3255,3255,3255,0
|
|
20230822,154400,184368555,3255,3255,3255,3255,0
|
|
20230822,154300,184368555,3255,3255,3255,3255,0
|
|
20230822,154200,184368555,3255,3255,3255,3255,0
|
|
20230822,154100,184368555,3255,3255,3255,3255,0
|
|
20230822,154000,184368555,3255,3255,3255,3255,0
|
|
20230822,153900,184368555,3255,3255,3255,3255,0
|
|
20230822,153800,184368555,3255,3255,3255,3255,0
|
|
20230822,153700,184368555,3255,3255,3255,3255,0
|
|
20230822,153600,184368555,3255,3255,3255,3255,0
|
|
20230822,153500,184368555,3255,3255,3255,3255,0
|
|
20230822,153400,184368555,3255,3255,3255,3255,0
|
|
20230822,153300,184368555,3255,3255,3255,3255,0
|
|
20230822,153200,184368555,3255,3255,3255,3255,0
|
|
20230822,153100,184368555,3255,3255,3255,3255,0
|
|
20230822,153000,184368555,3255,3255,3255,3255,1058
|
|
20230822,152900,180924765,3250,3250,3250,3250,0
|
|
20230822,152800,180924765,3250,3250,3250,3250,0
|
|
20230822,152700,180924765,3250,3250,3250,3250,0
|
|
20230822,152600,180924765,3250,3250,3250,3250,0
|
|
20230822,152500,180924765,3250,3250,3250,3250,0
|
|
20230822,152400,180924765,3250,3250,3250,3250,0
|
|
20230822,152300,180924765,3250,3250,3250,3250,0
|
|
20230822,152200,180924765,3250,3250,3250,3250,0
|
|
20230822,152100,180924765,3250,3250,3250,3250,0
|
|
20230822,152000,180924765,3250,3250,3250,3250,0
|
|
20230822,151900,180924765,3250,3250,3250,3250,2
|
|
20230822,151800,180918265,3255,3255,3255,3255,77
|
|
20230822,151700,180667630,3255,3255,3255,3255,2
|
|
20230822,151600,180661120,3250,3250,3250,3250,123
|
|
20230822,151500,180261370,3255,3255,3255,3255,0
|
|
20230822,151400,180261370,3255,3255,3255,3255,1081
|
|
20230822,151300,176742715,3255,3255,3255,3255,233
|
|
20230822,151200,175984300,3260,3260,3260,3260,800
|
|
20230822,151100,173376300,3260,3260,3260,3260,0
|
|
20230822,151000,173376300,3260,3260,3260,3260,6
|
|
20230822,150900,173356740,3260,3260,3260,3260,3
|
|
20230822,150800,173346960,3260,3260,3260,3260,57
|
|
20230822,150700,173161140,3260,3260,3260,3260,0
|
|
20230822,150600,173161140,3260,3260,3260,3260,0
|
|
20230822,150500,173161140,3260,3260,3260,3260,0
|
|
20230822,150400,173161140,3260,3260,3260,3260,101
|
|
20230822,150300,172831880,3260,3260,3260,3260,100
|
|
20230822,150200,172505880,3255,3255,3255,3255,0
|
|
20230822,150100,172505880,3255,3255,3255,3255,0
|
|
20230822,150000,172505880,3255,3255,3255,3255,509
|
|
20230822,145900,170849085,3260,3260,3260,3260,0
|
|
20230822,145800,170849085,3260,3260,3260,3260,10
|
|
20230822,145700,170816485,3255,3255,3255,3255,4
|
|
20230822,145600,170803465,3255,3255,3255,3255,0
|
|
20230822,145500,170803465,3255,3255,3255,3255,0
|
|
20230822,145400,170803465,3255,3255,3255,3255,568
|
|
20230822,145300,168954625,3260,3260,3260,3260,21
|
|
20230822,145200,168886165,3260,3260,3260,3260,0
|
|
20230822,145100,168886165,3260,3260,3260,3260,11
|
|
20230822,145000,168850305,3260,3260,3260,3260,1657
|
|
20230822,144900,163448485,3265,3265,3265,3265,3
|
|
20230822,144800,163438690,3260,3260,3260,3260,0
|
|
20230822,144700,163438690,3260,3260,3260,3260,2
|
|
20230822,144600,163432170,3260,3260,3260,3260,0
|
|
20230822,144500,163432170,3260,3260,3260,3260,50
|
|
20230822,144400,163269170,3260,3260,3260,3260,1
|
|
20230822,144300,163265910,3250,3250,3250,3250,0
|
|
20230822,144200,163265910,3250,3250,3250,3250,0
|
|
20230822,144100,163265910,3250,3250,3250,3250,100
|
|
20230822,144000,162940910,3250,3250,3250,3250,0
|
|
20230822,143900,162940910,3250,3250,3250,3250,0
|
|
20230822,143800,162940910,3250,3250,3250,3250,671
|
|
20230822,143700,160760160,3255,3255,3255,3255,0
|
|
20230822,143600,160760160,3255,3255,3255,3255,0
|
|
20230822,143500,160760160,3255,3255,3255,3255,0
|
|
20230822,143400,160760160,3255,3255,3255,3255,20
|
|
20230822,143300,160695060,3250,3250,3250,3250,119
|
|
20230822,143200,160308310,3250,3250,3250,3250,0
|
|
20230822,143100,160308310,3250,3250,3250,3250,0
|
|
20230822,143000,160308310,3250,3250,3250,3250,0
|
|
20230822,142900,160308310,3250,3250,3250,3250,0
|
|
20230822,142800,160308310,3250,3250,3250,3250,0
|
|
20230822,142700,160308310,3250,3250,3250,3250,1100
|
|
20230822,142600,156733310,3255,3255,3255,3255,127
|
|
20230822,142500,156319925,3255,3255,3255,3255,0
|
|
20230822,142400,156319925,3255,3255,3255,3255,0
|
|
20230822,142300,156319925,3255,3255,3255,3255,0
|
|
20230822,142200,156319925,3255,3255,3255,3255,0
|
|
20230822,142100,156319925,3255,3255,3255,3255,0
|
|
20230822,142000,156319925,3255,3255,3255,3255,0
|
|
20230822,141900,156319925,3255,3255,3255,3255,0
|
|
20230822,141800,156319925,3255,3255,3255,3255,100
|
|
20230822,141700,155994425,3255,3255,3255,3255,100
|
|
20230822,141600,155668925,3255,3255,3255,3255,605
|
|
20230822,141500,153699650,3250,3250,3250,3250,0
|
|
20230822,141400,153699650,3250,3250,3250,3250,0
|
|
20230822,141300,153699650,3250,3250,3250,3250,327
|
|
20230822,141200,152636900,3250,3250,3250,3250,0
|
|
20230822,141100,152636900,3250,3250,3250,3250,122
|
|
20230822,141000,152240400,3245,3245,3245,3245,0
|
|
20230822,140900,152240400,3245,3245,3245,3245,0
|
|
20230822,140800,152240400,3245,3245,3245,3245,0
|
|
20230822,140700,152240400,3245,3245,3245,3245,50
|
|
20230822,140600,152078150,3245,3245,3245,3245,0
|
|
20230822,140500,152078150,3245,3245,3245,3245,0
|
|
20230822,140400,152078150,3245,3245,3245,3245,1
|
|
20230822,140300,152074905,3240,3240,3255,3240,120
|
|
20230822,140200,151684605,3245,3250,3250,3245,831
|
|
20230822,140100,148988005,3250,3250,3250,3250,0
|
|
20230822,140000,148988005,3250,3250,3250,3250,3
|
|
20230822,135900,148978255,3250,3250,3250,3250,3
|
|
20230822,135800,148968505,3250,3250,3250,3250,0
|
|
20230822,135700,148968505,3250,3250,3250,3250,0
|
|
20230822,135600,148968505,3250,3250,3250,3250,169
|
|
20230822,135500,148419255,3250,3250,3250,3250,1378
|
|
20230822,135400,143940755,3255,3255,3255,3255,0
|
|
20230822,135300,143940755,3255,3255,3255,3255,0
|
|
20230822,135200,143940755,3255,3255,3255,3255,0
|
|
20230822,135100,143940755,3255,3255,3255,3255,0
|
|
20230822,135000,143940755,3255,3255,3255,3255,0
|
|
20230822,134900,143940755,3255,3255,3255,3255,695
|
|
20230822,134800,141678530,3260,3260,3260,3260,0
|
|
20230822,134700,141678530,3260,3260,3260,3260,0
|
|
20230822,134600,141678530,3260,3260,3260,3260,0
|
|
20230822,134500,141678530,3260,3260,3260,3260,0
|
|
20230822,134400,141678530,3260,3260,3260,3260,137
|
|
20230822,134300,141231910,3260,3260,3260,3260,51
|
|
20230822,134200,141065650,3260,3260,3260,3260,1
|
|
20230822,134100,141062390,3260,3260,3260,3260,0
|
|
20230822,134000,141062390,3260,3260,3260,3260,0
|
|
20230822,133900,141062390,3260,3260,3260,3260,1
|
|
20230822,133800,141059130,3260,3260,3260,3260,0
|
|
20230822,133700,141059130,3260,3260,3260,3260,0
|
|
20230822,133600,141059130,3260,3260,3260,3260,0
|
|
20230822,133500,141059130,3260,3260,3260,3260,0
|
|
20230822,133400,141059130,3260,3255,3260,3255,4
|
|
20230822,133300,141046100,3260,3255,3260,3255,4
|
|
20230822,133200,141033070,3255,3260,3260,3255,62
|
|
20230822,133100,140830960,3260,3260,3260,3260,0
|
|
20230822,133000,140830960,3260,3260,3260,3260,3
|
|
20230822,132900,140821180,3260,3260,3260,3260,0
|
|
20230822,132800,140821180,3260,3260,3260,3260,0
|
|
20230822,132700,140821180,3260,3260,3260,3260,0
|
|
20230822,132600,140821180,3260,3260,3260,3260,2
|
|
20230822,132500,140814660,3260,3260,3260,3260,3
|
|
20230822,132400,140804880,3260,3260,3260,3260,52
|
|
20230822,132300,140635360,3260,3265,3265,3260,48
|
|
20230822,132200,140478720,3265,3265,3265,3265,135
|
|
20230822,132100,140037945,3260,3260,3260,3260,0
|
|
20230822,132000,140037945,3260,3260,3260,3260,0
|
|
20230822,131900,140037945,3260,3260,3260,3260,0
|
|
20230822,131800,140037945,3260,3260,3260,3260,0
|
|
20230822,131700,140037945,3260,3260,3260,3260,0
|
|
20230822,131600,140037945,3260,3260,3260,3260,0
|
|
20230822,131500,140037945,3260,3260,3260,3260,0
|
|
20230822,131400,140037945,3260,3260,3260,3260,0
|
|
20230822,131300,140037945,3260,3260,3260,3260,0
|
|
20230822,131200,140037945,3260,3260,3260,3260,0
|
|
20230822,131100,140037945,3260,3260,3260,3260,0
|
|
20230822,131000,140037945,3260,3260,3260,3260,0
|
|
20230822,130900,140037945,3260,3260,3260,3260,0
|
|
20230822,130800,140037945,3260,3260,3260,3260,0
|
|
20230822,130700,140037945,3260,3260,3260,3260,0
|
|
20230822,130600,140037945,3260,3260,3260,3260,0
|
|
20230822,130500,140037945,3260,3260,3260,3260,0
|
|
20230822,130400,140037945,3260,3260,3260,3260,0
|
|
20230822,130300,140037945,3260,3270,3280,3260,314
|
|
20230822,130200,139010185,3270,3270,3270,3270,0
|
|
20230822,130100,139010185,3270,3270,3270,3270,14
|
|
20230822,130000,138964405,3265,3265,3265,3265,0
|
|
20230822,125900,138964405,3265,3265,3265,3265,0
|
|
20230822,125800,138964405,3265,3265,3265,3265,0
|
|
20230822,125700,138964405,3265,3265,3265,3265,0
|
|
20230822,125600,138964405,3265,3265,3265,3265,0
|
|
20230822,125500,138964405,3265,3265,3265,3265,0
|
|
20230822,125400,138964405,3265,3265,3265,3265,0
|
|
20230822,125300,138964405,3265,3265,3265,3265,0
|
|
20230822,125200,138964405,3265,3265,3265,3265,833
|
|
20230822,125100,136244660,3260,3260,3260,3260,0
|
|
20230822,125000,136244660,3260,3260,3260,3260,0
|
|
20230822,124900,136244660,3260,3260,3260,3260,8
|
|
20230822,124800,136218580,3260,3260,3260,3260,50
|
|
20230822,124700,136055580,3260,3260,3260,3260,0
|
|
20230822,124600,136055580,3260,3260,3260,3260,0
|
|
20230822,124500,136055580,3260,3260,3260,3260,164
|
|
20230822,124400,135520940,3260,3260,3260,3260,29
|
|
20230822,124300,135426400,3260,3260,3260,3260,1
|
|
20230822,124200,135423140,3255,3255,3255,3255,0
|
|
20230822,124100,135423140,3255,3255,3255,3255,0
|
|
20230822,124000,135423140,3255,3255,3255,3255,0
|
|
20230822,123900,135423140,3255,3255,3255,3255,5
|
|
20230822,123800,135406865,3255,3255,3255,3255,0
|
|
20230822,123700,135406865,3255,3255,3255,3255,0
|
|
20230822,123600,135406865,3255,3255,3255,3255,0
|
|
20230822,123500,135406865,3255,3255,3255,3255,0
|
|
20230822,123400,135406865,3255,3260,3260,3255,1181
|
|
20230822,123300,131556905,3260,3260,3260,3260,500
|
|
20230822,123200,129926905,3260,3265,3265,3260,561
|
|
20230822,123100,128095880,3260,3265,3265,3260,588
|
|
20230822,123000,126176610,3265,3265,3265,3265,0
|
|
20230822,122900,126176610,3265,3265,3265,3265,0
|
|
20230822,122800,126176610,3265,3265,3265,3265,0
|
|
20230822,122700,126176610,3265,3265,3265,3265,0
|
|
20230822,122600,126176610,3265,3265,3265,3265,0
|
|
20230822,122500,126176610,3265,3265,3265,3265,0
|
|
20230822,122400,126176610,3265,3265,3265,3265,0
|
|
20230822,122300,126176610,3265,3265,3265,3265,0
|
|
20230822,122200,126176610,3265,3265,3265,3265,79
|
|
20230822,122100,125918675,3270,3270,3270,3270,0
|
|
20230822,122000,125918675,3270,3270,3270,3270,6
|
|
20230822,121900,125899055,3270,3270,3270,3270,0
|
|
20230822,121800,125899055,3270,3270,3270,3270,0
|
|
20230822,121700,125899055,3270,3270,3270,3270,0
|
|
20230822,121600,125899055,3270,3270,3270,3270,0
|
|
20230822,121500,125899055,3270,3270,3270,3270,0
|
|
20230822,121400,125899055,3270,3270,3270,3270,1254
|
|
20230822,121300,121798475,3265,3265,3265,3265,0
|
|
20230822,121200,121798475,3265,3265,3265,3265,0
|
|
20230822,121100,121798475,3265,3265,3265,3265,0
|
|
20230822,121000,121798475,3265,3265,3265,3265,0
|
|
20230822,120900,121798475,3265,3265,3265,3265,0
|
|
20230822,120800,121798475,3265,3265,3265,3265,0
|
|
20230822,120700,121798475,3265,3265,3265,3265,61
|
|
20230822,120600,121599310,3270,3270,3270,3270,28
|
|
20230822,120500,121507750,3275,3275,3275,3275,0
|
|
20230822,120400,121507750,3275,3275,3275,3275,82
|
|
20230822,120300,121239200,3280,3280,3280,3280,0
|
|
20230822,120200,121239200,3280,3285,3285,3280,284
|
|
20230822,120100,120306760,3285,3275,3285,3275,78
|
|
20230822,120000,120050700,3275,3275,3275,3275,0
|
|
20230822,115900,120050700,3275,3270,3275,3270,386
|
|
20230822,115800,118786935,3270,3270,3270,3270,0
|
|
20230822,115700,118786935,3270,3270,3270,3270,0
|
|
20230822,115600,118786935,3270,3270,3270,3270,170
|
|
20230822,115500,118231035,3265,3265,3265,3265,0
|
|
20230822,115400,118231035,3265,3265,3265,3265,0
|
|
20230822,115300,118231035,3265,3265,3265,3265,0
|
|
20230822,115200,118231035,3265,3265,3265,3265,0
|
|
20230822,115100,118231035,3265,3265,3265,3265,0
|
|
20230822,115000,118231035,3265,3265,3265,3265,500
|
|
20230822,114900,116598535,3270,3270,3270,3270,0
|
|
20230822,114800,116598535,3270,3270,3270,3270,25
|
|
20230822,114700,116516785,3265,3265,3265,3265,0
|
|
20230822,114600,116516785,3265,3265,3265,3265,1
|
|
20230822,114500,116513520,3270,3270,3270,3270,50
|
|
20230822,114400,116350020,3265,3270,3270,3265,6
|
|
20230822,114300,116330405,3270,3270,3270,3270,0
|
|
20230822,114200,116330405,3270,3270,3270,3270,53
|
|
20230822,114100,116157095,3270,3270,3270,3270,100
|
|
20230822,114000,115830095,3270,3270,3270,3270,0
|
|
20230822,113900,115830095,3270,3270,3270,3270,0
|
|
20230822,113800,115830095,3270,3270,3270,3270,0
|
|
20230822,113700,115830095,3270,3270,3270,3270,352
|
|
20230822,113600,114679055,3270,3270,3270,3270,0
|
|
20230822,113500,114679055,3270,3270,3270,3270,10
|
|
20230822,113400,114646355,3270,3270,3270,3270,343
|
|
20230822,113300,113524745,3270,3270,3270,3270,571
|
|
20230822,113200,111657575,3270,3265,3270,3265,95
|
|
20230822,113100,111347395,3265,3265,3265,3265,0
|
|
20230822,113000,111347395,3265,3265,3265,3265,10
|
|
20230822,112900,111314745,3265,3265,3265,3265,10
|
|
20230822,112800,111282095,3250,3250,3250,3250,0
|
|
20230822,112700,111282095,3250,3250,3250,3250,0
|
|
20230822,112600,111282095,3250,3250,3250,3250,0
|
|
20230822,112500,111282095,3250,3250,3250,3250,1
|
|
20230822,112400,111278845,3250,3250,3250,3250,0
|
|
20230822,112300,111278845,3250,3250,3250,3250,0
|
|
20230822,112200,111278845,3250,3250,3250,3250,0
|
|
20230822,112100,111278845,3250,3250,3250,3250,1
|
|
20230822,112000,111275595,3250,3250,3250,3250,1
|
|
20230822,111900,111272345,3250,3250,3250,3250,250
|
|
20230822,111800,110459845,3260,3260,3260,3260,40
|
|
20230822,111700,110329445,3260,3260,3260,3260,0
|
|
20230822,111600,110329445,3260,3260,3260,3260,0
|
|
20230822,111500,110329445,3260,3260,3260,3260,1
|
|
20230822,111400,110326185,3250,3250,3250,3250,0
|
|
20230822,111300,110326185,3250,3250,3250,3250,0
|
|
20230822,111200,110326185,3250,3250,3250,3250,1
|
|
20230822,111100,110322935,3260,3260,3260,3260,0
|
|
20230822,111000,110322935,3260,3260,3260,3260,0
|
|
20230822,110900,110322935,3260,3260,3260,3260,0
|
|
20230822,110800,110322935,3260,3260,3260,3260,0
|
|
20230822,110700,110322935,3260,3250,3260,3250,17
|
|
20230822,110600,110267595,3250,3250,3250,3250,1
|
|
20230822,110500,110264345,3245,3250,3250,3245,721
|
|
20230822,110400,107924655,3255,3255,3255,3255,0
|
|
20230822,110300,107924655,3255,3255,3255,3255,100
|
|
20230822,110200,107599155,3245,3245,3245,3245,0
|
|
20230822,110100,107599155,3245,3245,3245,3245,0
|
|
20230822,110000,107599155,3245,3245,3245,3245,0
|
|
20230822,105900,107599155,3245,3245,3245,3245,0
|
|
20230822,105800,107599155,3245,3245,3245,3245,0
|
|
20230822,105700,107599155,3245,3245,3245,3245,0
|
|
20230822,105600,107599155,3245,3245,3245,3245,0
|
|
20230822,105500,107599155,3245,3245,3245,3245,0
|
|
20230822,105400,107599155,3245,3245,3245,3245,0
|
|
20230822,105300,107599155,3245,3245,3245,3245,0
|
|
20230822,105200,107599155,3245,3245,3245,3245,0
|
|
20230822,105100,107599155,3245,3245,3245,3245,0
|
|
20230822,105000,107599155,3245,3245,3245,3245,0
|
|
20230822,104900,107599155,3245,3245,3245,3245,100
|
|
20230822,104800,107274655,3245,3245,3245,3245,81
|
|
20230822,104700,107011810,3245,3245,3245,3245,19
|
|
20230822,104600,106950155,3240,3245,3245,3240,2499
|
|
20230822,104500,98843085,3245,3245,3245,3245,0
|
|
20230822,104400,98843085,3245,3245,3245,3245,0
|
|
20230822,104300,98843085,3245,3245,3245,3245,745
|
|
20230822,104200,96425560,3265,3265,3265,3265,0
|
|
20230822,104100,96425560,3265,3265,3265,3265,0
|
|
20230822,104000,96425560,3265,3265,3265,3265,1
|
|
20230822,103900,96422295,3250,3250,3250,3250,0
|
|
20230822,103800,96422295,3250,3250,3250,3250,0
|
|
20230822,103700,96422295,3250,3250,3250,3250,431
|
|
20230822,103600,95021545,3255,3255,3255,3250,960
|
|
20230822,103500,91900690,3260,3260,3260,3260,9
|
|
20230822,103400,91871350,3260,3265,3265,3260,1003
|
|
20230822,103300,88601555,3265,3265,3265,3265,50
|
|
20230822,103200,88438305,3265,3265,3265,3265,53
|
|
20230822,103100,88265260,3270,3270,3270,3270,0
|
|
20230822,103000,88265260,3270,3270,3270,3270,0
|
|
20230822,102900,88265260,3270,3270,3270,3270,2
|
|
20230822,102800,88258720,3260,3260,3260,3260,0
|
|
20230822,102700,88258720,3260,3260,3260,3260,10
|
|
20230822,102600,88226120,3260,3260,3260,3260,0
|
|
20230822,102500,88226120,3260,3260,3260,3260,0
|
|
20230822,102400,88226120,3260,3260,3260,3260,0
|
|
20230822,102300,88226120,3260,3260,3260,3260,0
|
|
20230822,102200,88226120,3260,3260,3260,3260,2000
|
|
20230822,102100,81706120,3260,3260,3260,3260,1
|
|
20230822,102000,81702860,3260,3260,3260,3260,0
|
|
20230822,101900,81702860,3260,3265,3265,3260,406
|
|
20230822,101800,80379275,3250,3250,3250,3250,0
|
|
20230822,101700,80379275,3250,3250,3250,3250,0
|
|
20230822,101600,80379275,3250,3260,3260,3250,195
|
|
20230822,101500,79745030,3260,3260,3260,3260,1151
|
|
20230822,101400,75992770,3260,3260,3260,3260,0
|
|
20230822,101300,75992770,3260,3260,3260,3260,0
|
|
20230822,101200,75992770,3260,3260,3260,3260,0
|
|
20230822,101100,75992770,3260,3260,3260,3260,1
|
|
20230822,101000,75989510,3260,3260,3260,3260,0
|
|
20230822,100900,75989510,3260,3260,3260,3260,49
|
|
20230822,100800,75829770,3260,3260,3260,3260,0
|
|
20230822,100700,75829770,3260,3260,3260,3260,5
|
|
20230822,100600,75813470,3260,3260,3260,3260,384
|
|
20230822,100500,74561630,3250,3250,3250,3250,0
|
|
20230822,100400,74561630,3250,3250,3250,3250,1
|
|
20230822,100300,74558380,3260,3260,3260,3260,100
|
|
20230822,100200,74232380,3250,3260,3260,3250,20
|
|
20230822,100100,74167270,3260,3260,3260,3260,0
|
|
20230822,100000,74167270,3260,3260,3260,3260,0
|
|
20230822,095900,74167270,3260,3260,3260,3260,0
|
|
20230822,095800,74167270,3260,3260,3260,3260,0
|
|
20230822,095700,74167270,3260,3260,3260,3260,5
|
|
20230822,095600,74150970,3260,3260,3260,3260,0
|
|
20230822,095500,74150970,3260,3260,3260,3260,0
|
|
20230822,095400,74150970,3260,3260,3260,3260,0
|
|
20230822,095300,74150970,3260,3260,3260,3260,0
|
|
20230822,095200,74150970,3260,3260,3260,3260,1023
|
|
20230822,095100,70815990,3265,3265,3265,3265,0
|
|
20230822,095000,70815990,3265,3265,3265,3265,0
|
|
20230822,094900,70815990,3265,3265,3265,3265,0
|
|
20230822,094800,70815990,3265,3255,3265,3255,3159
|
|
20230822,094700,60520740,3240,3240,3240,3240,90
|
|
20230822,094600,60229140,3235,3235,3235,3235,0
|
|
20230822,094500,60229140,3235,3235,3235,3235,0
|
|
20230822,094400,60229140,3235,3235,3235,3235,0
|
|
20230822,094300,60229140,3235,3260,3260,3235,1560
|
|
20230822,094200,55174190,3260,3260,3260,3260,0
|
|
20230822,094100,55174190,3260,3260,3260,3260,310
|
|
20230822,094000,54163590,3260,3260,3260,3260,0
|
|
20230822,093900,54163590,3260,3260,3260,3260,20
|
|
20230822,093800,54098390,3265,3265,3265,3265,0
|
|
20230822,093700,54098390,3265,3265,3265,3265,0
|
|
20230822,093600,54098390,3265,3265,3265,3265,0
|
|
20230822,093500,54098390,3265,3265,3265,3265,0
|
|
20230822,093400,54098390,3265,3265,3265,3265,0
|
|
20230822,093300,54098390,3265,3265,3265,3265,1
|
|
20230822,093200,54095125,3265,3265,3265,3265,1
|
|
20230822,093100,54091860,3250,3250,3250,3250,5
|
|
20230822,093000,54075610,3250,3250,3250,3250,0
|
|
20230822,092900,54075610,3250,3255,3255,3250,1402
|
|
20230822,092800,49516610,3250,3250,3250,3250,33
|
|
20230822,092700,49409360,3255,3255,3255,3255,510
|
|
20230822,092600,47749310,3245,3245,3245,3245,0
|
|
20230822,092500,47749310,3245,3245,3245,3245,0
|
|
20230822,092400,47749310,3245,3245,3245,3245,11
|
|
20230822,092300,47713615,3245,3245,3245,3245,0
|
|
20230822,092200,47713615,3245,3260,3260,3245,646
|
|
20230822,092100,45614465,3270,3270,3270,3270,0
|
|
20230822,092000,45614465,3270,3270,3270,3265,12
|
|
20230822,091900,45575275,3275,3275,3275,3275,0
|
|
20230822,091800,45575275,3275,3275,3275,3275,0
|
|
20230822,091700,45575275,3275,3275,3275,3275,68
|
|
20230822,091600,45352575,3275,3275,3275,3275,232
|
|
20230822,091500,44592775,3275,3270,3275,3270,45
|
|
20230822,091400,44445460,3285,3270,3285,3270,345
|
|
20230822,091300,43313830,3250,3250,3250,3250,0
|
|
20230822,091200,43313830,3250,3250,3250,3250,1
|
|
20230822,091100,43310580,3255,3255,3255,3255,44
|
|
20230822,091000,43167360,3250,3250,3250,3250,105
|
|
20230822,090900,42826110,3260,3265,3295,3260,1113
|
|
20230822,090800,39188650,3275,3265,3275,3265,409
|
|
20230822,090700,37852420,3265,3235,3265,3235,661
|
|
20230822,090600,35706985,3240,3255,3255,3240,3366
|
|
20230822,090500,24779420,3260,3260,3260,3260,33
|
|
20230822,090400,24671840,3260,3265,3265,3260,431
|
|
20230822,090300,23266775,3260,3260,3260,3260,0
|
|
20230822,090200,23266775,3260,3265,3265,3260,3839
|
|
20230822,090100,10745175,3275,3275,3275,3275,284
|
|
20230822,090000,9815075,3275,3275,3275,3275,2773
|