658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195500,420277440,3560,3560,3560,3560,3854
|
|
20230822,195400,420277440,3560,3560,3560,3560,0
|
|
20230822,195300,420277440,3560,3560,3560,3560,0
|
|
20230822,195200,420277440,3560,3560,3560,3560,0
|
|
20230822,195100,420277440,3560,3560,3560,3560,0
|
|
20230822,195000,420277440,3560,3560,3560,3560,0
|
|
20230822,194900,420277440,3560,3560,3560,3560,0
|
|
20230822,194800,420277440,3560,3560,3560,3560,0
|
|
20230822,194700,420277440,3560,3560,3560,3560,0
|
|
20230822,194600,420277440,3560,3560,3560,3560,0
|
|
20230822,194500,420277440,3560,3560,3560,3560,0
|
|
20230822,194400,420277440,3560,3560,3560,3560,0
|
|
20230822,194300,420277440,3560,3560,3560,3560,0
|
|
20230822,194200,420277440,3560,3560,3560,3560,0
|
|
20230822,194100,420277440,3560,3560,3560,3560,0
|
|
20230822,194000,420277440,3560,3560,3560,3560,0
|
|
20230822,193900,420277440,3560,3560,3560,3560,0
|
|
20230822,193800,420277440,3560,3560,3560,3560,0
|
|
20230822,193700,420277440,3560,3560,3560,3560,0
|
|
20230822,193600,420277440,3560,3560,3560,3560,0
|
|
20230822,193500,420277440,3560,3560,3560,3560,0
|
|
20230822,193400,420277440,3560,3560,3560,3560,0
|
|
20230822,193300,420277440,3560,3560,3560,3560,0
|
|
20230822,193200,420277440,3560,3560,3560,3560,0
|
|
20230822,193100,420277440,3560,3560,3560,3560,0
|
|
20230822,193000,420277440,3560,3560,3560,3560,0
|
|
20230822,192900,420277440,3560,3560,3560,3560,0
|
|
20230822,192800,420277440,3560,3560,3560,3560,0
|
|
20230822,192700,420277440,3560,3560,3560,3560,0
|
|
20230822,192600,420277440,3560,3560,3560,3560,0
|
|
20230822,192500,420277440,3560,3560,3560,3560,3854
|
|
20230822,192400,420277440,3560,3560,3560,3560,0
|
|
20230822,192300,420277440,3560,3560,3560,3560,0
|
|
20230822,192200,420277440,3560,3560,3560,3560,0
|
|
20230822,192100,420277440,3560,3560,3560,3560,0
|
|
20230822,192000,420277440,3560,3560,3560,3560,0
|
|
20230822,191900,420277440,3560,3560,3560,3560,0
|
|
20230822,191800,420277440,3560,3560,3560,3560,0
|
|
20230822,191700,420277440,3560,3560,3560,3560,0
|
|
20230822,191600,420277440,3560,3560,3560,3560,0
|
|
20230822,191500,420277440,3560,3560,3560,3560,0
|
|
20230822,191400,420277440,3560,3560,3560,3560,0
|
|
20230822,191300,420277440,3560,3560,3560,3560,0
|
|
20230822,191200,420277440,3560,3560,3560,3560,0
|
|
20230822,191100,420277440,3560,3560,3560,3560,0
|
|
20230822,191000,420277440,3560,3560,3560,3560,0
|
|
20230822,190900,420277440,3560,3560,3560,3560,0
|
|
20230822,190800,420277440,3560,3560,3560,3560,0
|
|
20230822,190700,420277440,3560,3560,3560,3560,0
|
|
20230822,190600,420277440,3560,3560,3560,3560,0
|
|
20230822,190500,420277440,3560,3560,3560,3560,0
|
|
20230822,190400,420277440,3560,3560,3560,3560,0
|
|
20230822,190300,420277440,3560,3560,3560,3560,0
|
|
20230822,190200,420277440,3560,3560,3560,3560,0
|
|
20230822,190100,420277440,3560,3560,3560,3560,0
|
|
20230822,190000,420277440,3560,3560,3560,3560,0
|
|
20230822,185900,420277440,3560,3560,3560,3560,0
|
|
20230822,185800,420277440,3560,3560,3560,3560,0
|
|
20230822,185700,420277440,3560,3560,3560,3560,0
|
|
20230822,185600,420277440,3560,3560,3560,3560,0
|
|
20230822,185500,420277440,3560,3560,3560,3560,3854
|
|
20230822,185400,420277440,3560,3560,3560,3560,0
|
|
20230822,185300,420277440,3560,3560,3560,3560,0
|
|
20230822,185200,420277440,3560,3560,3560,3560,0
|
|
20230822,185100,420277440,3560,3560,3560,3560,0
|
|
20230822,185000,420277440,3560,3560,3560,3560,0
|
|
20230822,184900,420277440,3560,3560,3560,3560,0
|
|
20230822,184800,420277440,3560,3560,3560,3560,0
|
|
20230822,184700,420277440,3560,3560,3560,3560,0
|
|
20230822,184600,420277440,3560,3560,3560,3560,0
|
|
20230822,184500,420277440,3560,3560,3560,3560,0
|
|
20230822,184400,420277440,3560,3560,3560,3560,0
|
|
20230822,184300,420277440,3560,3560,3560,3560,0
|
|
20230822,184200,420277440,3560,3560,3560,3560,0
|
|
20230822,184100,420277440,3560,3560,3560,3560,0
|
|
20230822,184000,420277440,3560,3560,3560,3560,0
|
|
20230822,183900,420277440,3560,3560,3560,3560,0
|
|
20230822,183800,420277440,3560,3560,3560,3560,0
|
|
20230822,183700,420277440,3560,3560,3560,3560,0
|
|
20230822,183600,420277440,3560,3560,3560,3560,0
|
|
20230822,183500,420277440,3560,3560,3560,3560,0
|
|
20230822,183400,420277440,3560,3560,3560,3560,0
|
|
20230822,183300,420277440,3560,3560,3560,3560,0
|
|
20230822,183200,420277440,3560,3560,3560,3560,0
|
|
20230822,183100,420277440,3560,3560,3560,3560,0
|
|
20230822,183000,420277440,3560,3560,3560,3560,0
|
|
20230822,182900,420277440,3560,3560,3560,3560,0
|
|
20230822,182800,420277440,3560,3560,3560,3560,0
|
|
20230822,182700,420277440,3560,3560,3560,3560,0
|
|
20230822,182600,420277440,3560,3560,3560,3560,0
|
|
20230822,182500,420277440,3560,3560,3560,3560,3854
|
|
20230822,182400,420277440,3560,3560,3560,3560,0
|
|
20230822,182300,420277440,3560,3560,3560,3560,0
|
|
20230822,182200,420277440,3560,3560,3560,3560,0
|
|
20230822,182100,420277440,3560,3560,3560,3560,0
|
|
20230822,182000,420277440,3560,3560,3560,3560,0
|
|
20230822,181900,420277440,3560,3560,3560,3560,0
|
|
20230822,181800,420277440,3560,3560,3560,3560,0
|
|
20230822,181700,420277440,3560,3560,3560,3560,0
|
|
20230822,181600,420277440,3560,3560,3560,3560,0
|
|
20230822,181500,420277440,3560,3560,3560,3560,0
|
|
20230822,181400,420277440,3560,3560,3560,3560,0
|
|
20230822,181300,420277440,3560,3560,3560,3560,0
|
|
20230822,181200,420277440,3560,3560,3560,3560,0
|
|
20230822,181100,420277440,3560,3560,3560,3560,0
|
|
20230822,181000,420277440,3560,3560,3560,3560,0
|
|
20230822,180900,420277440,3560,3560,3560,3560,0
|
|
20230822,180800,420277440,3560,3560,3560,3560,0
|
|
20230822,180700,420277440,3560,3560,3560,3560,0
|
|
20230822,180600,420277440,3560,3560,3560,3560,0
|
|
20230822,180500,420277440,3560,3560,3560,3560,0
|
|
20230822,180400,420277440,3560,3560,3560,3560,0
|
|
20230822,180300,420277440,3560,3560,3560,3560,0
|
|
20230822,180200,420277440,3560,3560,3560,3560,0
|
|
20230822,180100,420277440,3560,3560,3560,3560,0
|
|
20230822,180000,420277440,3560,3560,3560,3560,0
|
|
20230822,175900,420277440,3560,3560,3560,3560,0
|
|
20230822,175800,420277440,3560,3560,3560,3560,0
|
|
20230822,175700,420277440,3560,3560,3560,3560,0
|
|
20230822,175600,420277440,3560,3560,3560,3560,0
|
|
20230822,175500,420277440,3560,3560,3560,3560,3854
|
|
20230822,175400,420277440,3560,3560,3560,3560,0
|
|
20230822,175300,420277440,3560,3560,3560,3560,0
|
|
20230822,175200,420277440,3560,3560,3560,3560,0
|
|
20230822,175100,420277440,3560,3560,3560,3560,0
|
|
20230822,175000,420277440,3560,3560,3560,3560,0
|
|
20230822,174900,420277440,3560,3560,3560,3560,0
|
|
20230822,174800,420277440,3560,3560,3560,3560,0
|
|
20230822,174700,420277440,3560,3560,3560,3560,0
|
|
20230822,174600,420277440,3560,3560,3560,3560,0
|
|
20230822,174500,420277440,3560,3560,3560,3560,0
|
|
20230822,174400,420277440,3560,3560,3560,3560,0
|
|
20230822,174300,420277440,3560,3560,3560,3560,0
|
|
20230822,174200,420277440,3560,3560,3560,3560,0
|
|
20230822,174100,420277440,3560,3560,3560,3560,0
|
|
20230822,174000,420277440,3560,3560,3560,3560,0
|
|
20230822,173900,420277440,3560,3560,3560,3560,0
|
|
20230822,173800,420277440,3560,3560,3560,3560,0
|
|
20230822,173700,420277440,3560,3560,3560,3560,0
|
|
20230822,173600,420277440,3560,3560,3560,3560,0
|
|
20230822,173500,420277440,3560,3560,3560,3560,0
|
|
20230822,173400,420277440,3560,3560,3560,3560,0
|
|
20230822,173300,420277440,3560,3560,3560,3560,0
|
|
20230822,173200,420277440,3560,3560,3560,3560,0
|
|
20230822,173100,420277440,3560,3560,3560,3560,0
|
|
20230822,173000,420277440,3560,3560,3560,3560,0
|
|
20230822,172900,420277440,3560,3560,3560,3560,0
|
|
20230822,172800,420277440,3560,3560,3560,3560,0
|
|
20230822,172700,420277440,3560,3560,3560,3560,0
|
|
20230822,172600,420277440,3560,3560,3560,3560,0
|
|
20230822,172500,420277440,3560,3560,3560,3560,3854
|
|
20230822,172400,420277440,3560,3560,3560,3560,0
|
|
20230822,172300,420277440,3560,3560,3560,3560,0
|
|
20230822,172200,420277440,3560,3560,3560,3560,0
|
|
20230822,172100,420277440,3560,3560,3560,3560,0
|
|
20230822,172000,420277440,3560,3560,3560,3560,0
|
|
20230822,171900,420277440,3560,3560,3560,3560,0
|
|
20230822,171800,420277440,3560,3560,3560,3560,0
|
|
20230822,171700,420277440,3560,3560,3560,3560,0
|
|
20230822,171600,420277440,3560,3560,3560,3560,0
|
|
20230822,171500,420277440,3560,3560,3560,3560,0
|
|
20230822,171400,420277440,3560,3560,3560,3560,0
|
|
20230822,171300,420277440,3560,3560,3560,3560,0
|
|
20230822,171200,420277440,3560,3560,3560,3560,0
|
|
20230822,171100,420277440,3560,3560,3560,3560,0
|
|
20230822,171000,420277440,3560,3560,3560,3560,0
|
|
20230822,170900,420277440,3560,3560,3560,3560,0
|
|
20230822,170800,420277440,3560,3560,3560,3560,0
|
|
20230822,170700,420277440,3560,3560,3560,3560,0
|
|
20230822,170600,420277440,3560,3560,3560,3560,0
|
|
20230822,170500,420277440,3560,3560,3560,3560,0
|
|
20230822,170400,420277440,3560,3560,3560,3560,0
|
|
20230822,170300,420277440,3560,3560,3560,3560,0
|
|
20230822,170200,420277440,3560,3560,3560,3560,0
|
|
20230822,170100,420277440,3560,3560,3560,3560,0
|
|
20230822,170000,420277440,3560,3560,3560,3560,0
|
|
20230822,165900,420277440,3560,3560,3560,3560,0
|
|
20230822,165800,420277440,3560,3560,3560,3560,0
|
|
20230822,165700,420277440,3560,3560,3560,3560,0
|
|
20230822,165600,420277440,3560,3560,3560,3560,0
|
|
20230822,165500,420277440,3560,3560,3560,3560,3854
|
|
20230822,165400,420277440,3560,3560,3560,3560,0
|
|
20230822,165300,420277440,3560,3560,3560,3560,0
|
|
20230822,165200,420277440,3560,3560,3560,3560,0
|
|
20230822,165100,420277440,3560,3560,3560,3560,0
|
|
20230822,165000,420277440,3560,3560,3560,3560,0
|
|
20230822,164900,420277440,3560,3560,3560,3560,0
|
|
20230822,164800,420277440,3560,3560,3560,3560,0
|
|
20230822,164700,420277440,3560,3560,3560,3560,0
|
|
20230822,164600,420277440,3560,3560,3560,3560,0
|
|
20230822,164500,420277440,3560,3560,3560,3560,0
|
|
20230822,164400,420277440,3560,3560,3560,3560,0
|
|
20230822,164300,420277440,3560,3560,3560,3560,0
|
|
20230822,164200,420277440,3560,3560,3560,3560,0
|
|
20230822,164100,420277440,3560,3560,3560,3560,0
|
|
20230822,164000,420277440,3560,3560,3560,3560,0
|
|
20230822,163900,420277440,3560,3560,3560,3560,0
|
|
20230822,163800,420277440,3560,3560,3560,3560,0
|
|
20230822,163700,420277440,3560,3560,3560,3560,0
|
|
20230822,163600,420277440,3560,3560,3560,3560,0
|
|
20230822,163500,420277440,3560,3560,3560,3560,0
|
|
20230822,163400,420277440,3560,3560,3560,3560,0
|
|
20230822,163300,420277440,3560,3560,3560,3560,0
|
|
20230822,163200,420277440,3560,3560,3560,3560,0
|
|
20230822,163100,420277440,3560,3560,3560,3560,0
|
|
20230822,163000,420277440,3560,3560,3560,3560,0
|
|
20230822,162900,420277440,3560,3560,3560,3560,0
|
|
20230822,162800,420277440,3560,3560,3560,3560,0
|
|
20230822,162700,420277440,3560,3560,3560,3560,0
|
|
20230822,162600,420277440,3560,3560,3560,3560,0
|
|
20230822,162500,420277440,3560,3560,3560,3560,3854
|
|
20230822,162400,420277440,3560,3560,3560,3560,0
|
|
20230822,162300,420277440,3560,3560,3560,3560,0
|
|
20230822,162200,420277440,3560,3560,3560,3560,0
|
|
20230822,162100,420277440,3560,3560,3560,3560,0
|
|
20230822,162000,420277440,3560,3560,3560,3560,0
|
|
20230822,161900,420277440,3560,3560,3560,3560,0
|
|
20230822,161800,420277440,3560,3560,3560,3560,0
|
|
20230822,161700,420277440,3560,3560,3560,3560,0
|
|
20230822,161600,420277440,3560,3560,3560,3560,0
|
|
20230822,161500,420277440,3560,3560,3560,3560,0
|
|
20230822,161400,420277440,3560,3560,3560,3560,0
|
|
20230822,161300,420277440,3560,3560,3560,3560,0
|
|
20230822,161200,420277440,3560,3560,3560,3560,0
|
|
20230822,161100,420277440,3560,3560,3560,3560,0
|
|
20230822,161000,420277440,3560,3560,3560,3560,0
|
|
20230822,160900,420277440,3560,3560,3560,3560,0
|
|
20230822,160800,420277440,3560,3560,3560,3560,0
|
|
20230822,160700,420277440,3560,3560,3560,3560,0
|
|
20230822,160600,420277440,3560,3560,3560,3560,0
|
|
20230822,160500,420277440,3560,3560,3560,3560,0
|
|
20230822,160400,420277440,3560,3560,3560,3560,0
|
|
20230822,160300,420277440,3560,3560,3560,3560,0
|
|
20230822,160200,420277440,3560,3560,3560,3560,0
|
|
20230822,160100,420277440,3560,3560,3560,3560,0
|
|
20230822,160000,420277440,3560,3560,3560,3560,0
|
|
20230822,155900,420277440,3560,3560,3560,3560,0
|
|
20230822,155800,420277440,3560,3560,3560,3560,0
|
|
20230822,155700,420277440,3560,3560,3560,3560,0
|
|
20230822,155600,420277440,3560,3560,3560,3560,0
|
|
20230822,155500,420277440,3560,3560,3560,3560,3854
|
|
20230822,155400,420277440,3560,3560,3560,3560,0
|
|
20230822,155300,420277440,3560,3560,3560,3560,0
|
|
20230822,155200,420277440,3560,3560,3560,3560,0
|
|
20230822,155100,420277440,3560,3560,3560,3560,0
|
|
20230822,155000,420277440,3560,3560,3560,3560,0
|
|
20230822,154900,420277440,3560,3560,3560,3560,0
|
|
20230822,154800,420277440,3560,3560,3560,3560,0
|
|
20230822,154700,420277440,3560,3560,3560,3560,0
|
|
20230822,154600,420277440,3560,3560,3560,3560,0
|
|
20230822,154500,420277440,3560,3560,3560,3560,0
|
|
20230822,154400,420277440,3560,3560,3560,3560,0
|
|
20230822,154300,420277440,3560,3560,3560,3560,0
|
|
20230822,154200,420277440,3560,3560,3560,3560,0
|
|
20230822,154100,420277440,3560,3560,3560,3560,0
|
|
20230822,154000,420277440,3560,3560,3560,3560,0
|
|
20230822,153900,420277440,3560,3560,3560,3560,0
|
|
20230822,153800,420277440,3560,3560,3560,3560,0
|
|
20230822,153700,420277440,3560,3560,3560,3560,0
|
|
20230822,153600,420277440,3560,3560,3560,3560,0
|
|
20230822,153500,420277440,3560,3560,3560,3560,0
|
|
20230822,153400,420277440,3560,3560,3560,3560,0
|
|
20230822,153300,420277440,3560,3560,3560,3560,0
|
|
20230822,153200,420277440,3560,3560,3560,3560,0
|
|
20230822,153100,420277440,3560,3560,3560,3560,0
|
|
20230822,153000,420277440,3560,3560,3560,3560,3854
|
|
20230822,152900,406557200,3555,3555,3555,3555,0
|
|
20230822,152800,406557200,3555,3555,3555,3555,0
|
|
20230822,152700,406557200,3555,3555,3555,3555,0
|
|
20230822,152600,406557200,3555,3555,3555,3555,0
|
|
20230822,152500,406557200,3555,3555,3555,3555,0
|
|
20230822,152400,406557200,3555,3555,3555,3555,0
|
|
20230822,152300,406557200,3555,3555,3555,3555,0
|
|
20230822,152200,406557200,3555,3555,3555,3555,0
|
|
20230822,152100,406557200,3555,3555,3555,3555,0
|
|
20230822,152000,406557200,3555,3555,3555,3555,0
|
|
20230822,151900,406557200,3555,3555,3555,3550,411
|
|
20230822,151800,405097720,3555,3555,3555,3555,9
|
|
20230822,151700,405065725,3555,3555,3555,3555,27
|
|
20230822,151600,404969740,3550,3550,3550,3550,0
|
|
20230822,151500,404969740,3550,3550,3550,3550,751
|
|
20230822,151400,402303690,3545,3545,3545,3545,0
|
|
20230822,151300,402303690,3545,3545,3545,3545,10
|
|
20230822,151200,402268240,3545,3545,3545,3545,12
|
|
20230822,151100,402225700,3545,3545,3545,3545,268
|
|
20230822,151000,401275640,3545,3545,3545,3545,58
|
|
20230822,150900,401070030,3545,3545,3545,3545,0
|
|
20230822,150800,401070030,3545,3545,3545,3545,40
|
|
20230822,150700,400928230,3540,3540,3545,3540,102
|
|
20230822,150600,400566900,3545,3545,3545,3540,632
|
|
20230822,150500,398327460,3550,3550,3550,3550,749
|
|
20230822,150400,395668510,3555,3550,3555,3550,34
|
|
20230822,150300,395547765,3555,3555,3555,3555,0
|
|
20230822,150200,395547765,3555,3555,3555,3555,0
|
|
20230822,150100,395547765,3555,3555,3555,3555,0
|
|
20230822,150000,395547765,3555,3555,3555,3555,112
|
|
20230822,145900,395149605,3560,3560,3560,3560,23
|
|
20230822,145800,395067725,3565,3565,3565,3565,0
|
|
20230822,145700,395067725,3565,3555,3565,3535,4390
|
|
20230822,145600,379516435,3565,3565,3565,3565,0
|
|
20230822,145500,379516435,3565,3565,3565,3565,1
|
|
20230822,145400,379512870,3555,3555,3555,3555,1
|
|
20230822,145300,379509315,3555,3555,3555,3550,3755
|
|
20230822,145200,366173060,3555,3555,3555,3555,1
|
|
20230822,145100,366169505,3550,3550,3550,3550,0
|
|
20230822,145000,366169505,3550,3560,3560,3550,3791
|
|
20230822,144900,352707890,3560,3560,3560,3560,0
|
|
20230822,144800,352707890,3560,3555,3560,3555,1552
|
|
20230822,144700,347190520,3560,3560,3560,3560,1000
|
|
20230822,144600,343630520,3565,3560,3565,3560,26
|
|
20230822,144500,343537900,3565,3565,3565,3565,10
|
|
20230822,144400,343502250,3565,3565,3565,3565,10
|
|
20230822,144300,343466600,3565,3565,3565,3565,0
|
|
20230822,144200,343466600,3565,3565,3565,3565,3
|
|
20230822,144100,343455905,3560,3560,3565,3560,5
|
|
20230822,144000,343438100,3560,3560,3560,3560,0
|
|
20230822,143900,343438100,3560,3565,3565,3560,36
|
|
20230822,143800,343309765,3565,3565,3565,3565,44
|
|
20230822,143700,343152905,3565,3565,3565,3560,551
|
|
20230822,143600,341191090,3565,3565,3565,3565,553
|
|
20230822,143500,339219645,3565,3565,3565,3565,31
|
|
20230822,143400,339109130,3565,3565,3565,3565,0
|
|
20230822,143300,339109130,3565,3565,3565,3565,73
|
|
20230822,143200,338848885,3565,3565,3565,3565,0
|
|
20230822,143100,338848885,3565,3565,3565,3565,2
|
|
20230822,143000,338841755,3555,3555,3555,3555,0
|
|
20230822,142900,338841755,3555,3555,3555,3555,0
|
|
20230822,142800,338841755,3555,3555,3555,3555,0
|
|
20230822,142700,338841755,3555,3555,3555,3555,0
|
|
20230822,142600,338841755,3555,3555,3555,3555,0
|
|
20230822,142500,338841755,3555,3555,3555,3555,0
|
|
20230822,142400,338841755,3555,3555,3555,3555,10
|
|
20230822,142300,338806205,3565,3565,3565,3565,0
|
|
20230822,142200,338806205,3565,3565,3565,3565,0
|
|
20230822,142100,338806205,3565,3565,3565,3565,0
|
|
20230822,142000,338806205,3565,3565,3565,3565,0
|
|
20230822,141900,338806205,3565,3565,3565,3565,4
|
|
20230822,141800,338791945,3555,3555,3555,3555,0
|
|
20230822,141700,338791945,3555,3555,3555,3555,0
|
|
20230822,141600,338791945,3555,3550,3555,3550,1329
|
|
20230822,141500,334073940,3550,3555,3555,3550,7271
|
|
20230822,141400,308254945,3560,3560,3560,3560,3189
|
|
20230822,141300,296902105,3565,3565,3565,3565,30
|
|
20230822,141200,296795155,3565,3570,3570,3565,83
|
|
20230822,141100,296499050,3580,3580,3580,3580,0
|
|
20230822,141000,296499050,3580,3580,3580,3580,0
|
|
20230822,140900,296499050,3580,3580,3580,3580,23
|
|
20230822,140800,296416710,3570,3570,3570,3570,7
|
|
20230822,140700,296391720,3565,3565,3565,3565,0
|
|
20230822,140600,296391720,3565,3565,3565,3565,26
|
|
20230822,140500,296299030,3560,3560,3560,3560,0
|
|
20230822,140400,296299030,3560,3560,3560,3560,0
|
|
20230822,140300,296299030,3560,3560,3560,3560,1
|
|
20230822,140200,296295470,3560,3575,3575,3560,4567
|
|
20230822,140100,280015875,3575,3575,3575,3575,40
|
|
20230822,140000,279872875,3575,3575,3575,3575,5
|
|
20230822,135900,279855000,3570,3565,3570,3565,758
|
|
20230822,135800,277148965,3570,3570,3570,3570,146
|
|
20230822,135700,276627745,3570,3570,3570,3570,209
|
|
20230822,135600,275881615,3580,3580,3580,3580,10
|
|
20230822,135500,275845815,3580,3570,3580,3570,8
|
|
20230822,135400,275817225,3570,3570,3570,3570,0
|
|
20230822,135300,275817225,3570,3570,3570,3570,1
|
|
20230822,135200,275813655,3580,3580,3580,3580,1
|
|
20230822,135100,275810075,3580,3585,3585,3580,4
|
|
20230822,135000,275795740,3570,3570,3570,3570,0
|
|
20230822,134900,275795740,3570,3570,3570,3570,0
|
|
20230822,134800,275795740,3570,3585,3585,3550,20171
|
|
20230822,134700,203817310,3590,3590,3590,3590,24
|
|
20230822,134600,203731150,3590,3590,3590,3590,7
|
|
20230822,134500,203706020,3585,3585,3585,3585,2
|
|
20230822,134400,203698850,3590,3595,3595,3585,1076
|
|
20230822,134300,199831315,3600,3600,3600,3600,1141
|
|
20230822,134200,195723715,3585,3585,3585,3585,0
|
|
20230822,134100,195723715,3585,3585,3585,3585,0
|
|
20230822,134000,195723715,3585,3585,3585,3585,0
|
|
20230822,133900,195723715,3585,3585,3585,3585,1000
|
|
20230822,133800,192138715,3600,3600,3600,3600,0
|
|
20230822,133700,192138715,3600,3590,3600,3590,1500
|
|
20230822,133600,186744705,3580,3580,3580,3580,0
|
|
20230822,133500,186744705,3580,3580,3580,3580,0
|
|
20230822,133400,186744705,3580,3580,3580,3580,0
|
|
20230822,133300,186744705,3580,3590,3590,3580,5014
|
|
20230822,133200,168772640,3590,3590,3590,3590,3
|
|
20230822,133100,168761870,3595,3600,3600,3595,1266
|
|
20230822,133000,164210490,3600,3600,3600,3600,50
|
|
20230822,132900,164030490,3600,3600,3600,3600,3
|
|
20230822,132800,164019690,3595,3595,3595,3595,0
|
|
20230822,132700,164019690,3595,3595,3595,3595,78
|
|
20230822,132600,163739280,3595,3600,3600,3595,959
|
|
20230822,132500,160287065,3600,3600,3600,3600,100
|
|
20230822,132400,159927065,3595,3595,3595,3595,0
|
|
20230822,132300,159927065,3595,3595,3595,3595,6
|
|
20230822,132200,159905495,3600,3600,3600,3600,175
|
|
20230822,132100,159275495,3610,3610,3610,3610,0
|
|
20230822,132000,159275495,3610,3610,3610,3610,0
|
|
20230822,131900,159275495,3610,3600,3610,3600,2
|
|
20230822,131800,159268285,3595,3595,3595,3595,0
|
|
20230822,131700,159268285,3595,3595,3595,3595,0
|
|
20230822,131600,159268285,3595,3595,3595,3595,0
|
|
20230822,131500,159268285,3595,3600,3615,3595,710
|
|
20230822,131400,156712005,3600,3600,3600,3600,941
|
|
20230822,131300,153324405,3600,3600,3600,3595,715
|
|
20230822,131200,150750480,3605,3605,3605,3605,5
|
|
20230822,131100,150732455,3605,3605,3605,3605,154
|
|
20230822,131000,150177285,3605,3605,3605,3605,1
|
|
20230822,130900,150173680,3610,3610,3610,3610,31
|
|
20230822,130800,150061770,3610,3610,3610,3610,0
|
|
20230822,130700,150061770,3610,3610,3610,3610,58
|
|
20230822,130600,149852390,3605,3605,3605,3605,0
|
|
20230822,130500,149852390,3605,3605,3605,3605,848
|
|
20230822,130400,146795350,3605,3605,3605,3605,133
|
|
20230822,130300,146315885,3610,3610,3610,3610,0
|
|
20230822,130200,146315885,3610,3610,3610,3610,147
|
|
20230822,130100,145785215,3610,3610,3610,3610,0
|
|
20230822,130000,145785215,3610,3610,3610,3610,0
|
|
20230822,125900,145785215,3610,3610,3610,3610,1
|
|
20230822,125800,145781605,3615,3615,3615,3615,0
|
|
20230822,125700,145781605,3615,3615,3615,3615,3
|
|
20230822,125600,145770760,3610,3610,3610,3610,0
|
|
20230822,125500,145770760,3610,3610,3610,3610,0
|
|
20230822,125400,145770760,3610,3610,3610,3610,0
|
|
20230822,125300,145770760,3610,3610,3610,3610,0
|
|
20230822,125200,145770760,3610,3610,3610,3610,15
|
|
20230822,125100,145716610,3610,3610,3610,3610,5
|
|
20230822,125000,145698560,3610,3610,3610,3610,0
|
|
20230822,124900,145698560,3610,3610,3610,3610,0
|
|
20230822,124800,145698560,3610,3610,3610,3610,38
|
|
20230822,124700,145561380,3605,3605,3605,3605,29
|
|
20230822,124600,145456835,3605,3605,3605,3605,0
|
|
20230822,124500,145456835,3605,3605,3605,3605,8
|
|
20230822,124400,145427995,3605,3610,3610,3605,275
|
|
20230822,124300,144435810,3610,3610,3610,3610,0
|
|
20230822,124200,144435810,3610,3610,3610,3610,1
|
|
20230822,124100,144432200,3615,3615,3615,3615,0
|
|
20230822,124000,144432200,3615,3615,3615,3615,0
|
|
20230822,123900,144432200,3615,3615,3615,3615,0
|
|
20230822,123800,144432200,3615,3615,3615,3615,0
|
|
20230822,123700,144432200,3615,3615,3615,3615,0
|
|
20230822,123600,144432200,3615,3615,3615,3605,4
|
|
20230822,123500,144417750,3615,3615,3615,3615,1
|
|
20230822,123400,144414135,3615,3615,3615,3615,81
|
|
20230822,123300,144121320,3610,3610,3610,3610,0
|
|
20230822,123200,144121320,3610,3610,3610,3610,0
|
|
20230822,123100,144121320,3610,3610,3610,3610,0
|
|
20230822,123000,144121320,3610,3610,3610,3610,0
|
|
20230822,122900,144121320,3610,3610,3610,3610,0
|
|
20230822,122800,144121320,3610,3610,3610,3610,51
|
|
20230822,122700,143937210,3610,3610,3610,3610,0
|
|
20230822,122600,143937210,3610,3610,3610,3610,0
|
|
20230822,122500,143937210,3610,3610,3610,3610,0
|
|
20230822,122400,143937210,3610,3610,3610,3610,0
|
|
20230822,122300,143937210,3610,3610,3610,3610,0
|
|
20230822,122200,143937210,3610,3610,3610,3610,0
|
|
20230822,122100,143937210,3610,3610,3610,3610,0
|
|
20230822,122000,143937210,3610,3610,3610,3610,236
|
|
20230822,121900,143085250,3615,3615,3615,3615,0
|
|
20230822,121800,143085250,3615,3615,3615,3615,20
|
|
20230822,121700,143012950,3615,3615,3615,3615,0
|
|
20230822,121600,143012950,3615,3615,3615,3615,27
|
|
20230822,121500,142915345,3615,3615,3615,3615,10
|
|
20230822,121400,142879195,3615,3615,3615,3615,0
|
|
20230822,121300,142879195,3615,3615,3615,3615,10
|
|
20230822,121200,142843045,3615,3615,3615,3615,0
|
|
20230822,121100,142843045,3615,3615,3615,3615,1
|
|
20230822,121000,142839430,3615,3615,3615,3615,27
|
|
20230822,120900,142741825,3620,3620,3620,3620,0
|
|
20230822,120800,142741825,3620,3620,3620,3620,0
|
|
20230822,120700,142741825,3620,3620,3620,3620,0
|
|
20230822,120600,142741825,3620,3620,3620,3620,6
|
|
20230822,120500,142720105,3620,3615,3620,3615,79
|
|
20230822,120400,142434345,3615,3615,3615,3615,0
|
|
20230822,120300,142434345,3615,3615,3615,3615,32
|
|
20230822,120200,142318665,3615,3615,3615,3615,1
|
|
20230822,120100,142315050,3610,3610,3610,3610,4
|
|
20230822,120000,142300610,3615,3615,3615,3615,0
|
|
20230822,115900,142300610,3615,3615,3615,3615,1
|
|
20230822,115800,142296995,3610,3610,3610,3610,0
|
|
20230822,115700,142296995,3610,3610,3610,3610,50
|
|
20230822,115600,142116495,3605,3605,3605,3605,0
|
|
20230822,115500,142116495,3605,3605,3605,3605,3
|
|
20230822,115400,142105680,3605,3605,3605,3605,3
|
|
20230822,115300,142094865,3605,3605,3605,3605,74
|
|
20230822,115200,141828095,3605,3605,3605,3605,1
|
|
20230822,115100,141824490,3605,3605,3605,3605,3
|
|
20230822,115000,141813675,3605,3605,3605,3605,44
|
|
20230822,114900,141655055,3605,3605,3605,3605,3
|
|
20230822,114800,141644240,3605,3605,3605,3605,2
|
|
20230822,114700,141637030,3600,3600,3600,3600,0
|
|
20230822,114600,141637030,3600,3600,3600,3600,0
|
|
20230822,114500,141637030,3600,3600,3600,3600,0
|
|
20230822,114400,141637030,3600,3600,3605,3600,26
|
|
20230822,114300,141543400,3600,3600,3600,3600,10
|
|
20230822,114200,141507400,3590,3590,3590,3590,0
|
|
20230822,114100,141507400,3590,3600,3600,3590,900
|
|
20230822,114000,138274995,3595,3595,3595,3595,0
|
|
20230822,113900,138274995,3595,3595,3595,3595,0
|
|
20230822,113800,138274995,3595,3600,3600,3590,2943
|
|
20230822,113700,127694740,3605,3605,3605,3605,165
|
|
20230822,113600,127099915,3610,3610,3610,3610,57
|
|
20230822,113500,126894145,3610,3615,3615,3610,42
|
|
20230822,113400,126742375,3615,3615,3615,3615,0
|
|
20230822,113300,126742375,3615,3615,3615,3615,0
|
|
20230822,113200,126742375,3615,3615,3615,3615,0
|
|
20230822,113100,126742375,3615,3615,3615,3615,0
|
|
20230822,113000,126742375,3615,3615,3615,3615,15
|
|
20230822,112900,126688150,3615,3615,3615,3615,0
|
|
20230822,112800,126688150,3615,3610,3615,3610,45
|
|
20230822,112700,126525575,3615,3615,3615,3615,27
|
|
20230822,112600,126427970,3615,3615,3615,3610,6
|
|
20230822,112500,126406285,3610,3610,3610,3610,0
|
|
20230822,112400,126406285,3610,3610,3610,3610,0
|
|
20230822,112300,126406285,3610,3610,3610,3610,20
|
|
20230822,112200,126334085,3615,3615,3615,3615,10
|
|
20230822,112100,126297935,3615,3615,3615,3615,8
|
|
20230822,112000,126269015,3615,3615,3615,3615,0
|
|
20230822,111900,126269015,3615,3615,3615,3615,0
|
|
20230822,111800,126269015,3615,3615,3615,3615,0
|
|
20230822,111700,126269015,3615,3615,3615,3615,0
|
|
20230822,111600,126269015,3615,3620,3620,3615,3
|
|
20230822,111500,126258165,3615,3615,3615,3615,0
|
|
20230822,111400,126258165,3615,3615,3615,3615,0
|
|
20230822,111300,126258165,3615,3615,3615,3615,31
|
|
20230822,111200,126146100,3615,3615,3615,3615,0
|
|
20230822,111100,126146100,3615,3615,3615,3615,0
|
|
20230822,111000,126146100,3615,3615,3615,3615,0
|
|
20230822,110900,126146100,3615,3615,3615,3615,0
|
|
20230822,110800,126146100,3615,3615,3615,3615,13
|
|
20230822,110700,126099105,3620,3620,3620,3620,0
|
|
20230822,110600,126099105,3620,3620,3625,3620,83
|
|
20230822,110500,125798615,3625,3625,3625,3625,0
|
|
20230822,110400,125798615,3625,3620,3625,3620,100
|
|
20230822,110300,125436140,3625,3625,3625,3625,0
|
|
20230822,110200,125436140,3625,3615,3625,3615,185
|
|
20230822,110100,124766065,3615,3615,3615,3615,0
|
|
20230822,110000,124766065,3615,3615,3615,3615,0
|
|
20230822,105900,124766065,3615,3615,3615,3615,22
|
|
20230822,105800,124686535,3605,3605,3605,3605,0
|
|
20230822,105700,124686535,3605,3605,3605,3605,115
|
|
20230822,105600,124271960,3605,3605,3605,3605,116
|
|
20230822,105500,123853780,3605,3605,3605,3605,0
|
|
20230822,105400,123853780,3605,3605,3605,3605,0
|
|
20230822,105300,123853780,3605,3605,3605,3605,29
|
|
20230822,105200,123749235,3605,3605,3605,3600,1122
|
|
20230822,105100,119707035,3610,3620,3620,3610,436
|
|
20230822,105000,118131075,3615,3615,3615,3615,0
|
|
20230822,104900,118131075,3615,3615,3615,3615,24
|
|
20230822,104800,118044315,3630,3630,3630,3630,0
|
|
20230822,104700,118044315,3630,3620,3630,3620,500
|
|
20230822,104600,116231930,3615,3615,3615,3615,40
|
|
20230822,104500,116087330,3615,3615,3615,3615,0
|
|
20230822,104400,116087330,3615,3615,3615,3615,0
|
|
20230822,104300,116087330,3615,3620,3620,3615,512
|
|
20230822,104200,114236445,3620,3620,3620,3620,532
|
|
20230822,104100,112310605,3625,3625,3625,3625,0
|
|
20230822,104000,112310605,3625,3625,3625,3625,55
|
|
20230822,103900,112111230,3625,3625,3625,3625,20
|
|
20230822,103800,112038730,3625,3625,3625,3625,13
|
|
20230822,103700,111991605,3625,3625,3625,3625,10
|
|
20230822,103600,111955355,3620,3620,3620,3620,120
|
|
20230822,103500,111520955,3615,3615,3615,3615,20
|
|
20230822,103400,111448655,3615,3615,3615,3615,10
|
|
20230822,103300,111412505,3615,3615,3615,3615,10
|
|
20230822,103200,111376355,3615,3615,3615,3615,40
|
|
20230822,103100,111231755,3615,3615,3615,3615,20
|
|
20230822,103000,111159455,3615,3615,3615,3615,0
|
|
20230822,102900,111159455,3615,3615,3615,3615,11
|
|
20230822,102800,111119690,3610,3610,3610,3610,0
|
|
20230822,102700,111119690,3610,3610,3610,3610,0
|
|
20230822,102600,111119690,3610,3610,3610,3610,0
|
|
20230822,102500,111119690,3610,3610,3610,3610,1
|
|
20230822,102400,111116080,3615,3615,3615,3615,15
|
|
20230822,102300,111061855,3610,3615,3615,3610,70
|
|
20230822,102200,110808940,3630,3630,3630,3630,0
|
|
20230822,102100,110808940,3630,3605,3630,3605,100
|
|
20230822,102000,110446400,3600,3605,3605,3600,11
|
|
20230822,101900,110406755,3605,3605,3605,3605,27
|
|
20230822,101800,110309420,3605,3605,3605,3605,0
|
|
20230822,101700,110309420,3605,3605,3605,3605,27
|
|
20230822,101600,110212085,3595,3595,3595,3595,0
|
|
20230822,101500,110212085,3595,3595,3595,3595,2930
|
|
20230822,101400,99678735,3595,3595,3595,3595,25
|
|
20230822,101300,99588860,3595,3590,3595,3590,206
|
|
20230822,101200,98848320,3590,3590,3590,3590,21
|
|
20230822,101100,98772930,3590,3590,3590,3590,34
|
|
20230822,101000,98650870,3590,3590,3590,3590,0
|
|
20230822,100900,98650870,3590,3590,3590,3590,0
|
|
20230822,100800,98650870,3590,3590,3590,3590,0
|
|
20230822,100700,98650870,3590,3590,3590,3590,0
|
|
20230822,100600,98650870,3590,3590,3590,3590,110
|
|
20230822,100500,98255970,3600,3600,3600,3600,1
|
|
20230822,100400,98252370,3600,3600,3600,3595,1042
|
|
20230822,100300,94506235,3600,3600,3600,3600,0
|
|
20230822,100200,94506235,3600,3600,3600,3600,114
|
|
20230822,100100,94095835,3600,3600,3600,3600,5
|
|
20230822,100000,94077835,3600,3600,3600,3600,0
|
|
20230822,095900,94077835,3600,3600,3600,3600,21
|
|
20230822,095800,94002235,3600,3595,3600,3595,6
|
|
20230822,095700,93980660,3595,3595,3595,3595,488
|
|
20230822,095600,92226300,3590,3590,3590,3590,0
|
|
20230822,095500,92226300,3590,3590,3590,3590,1
|
|
20230822,095400,92222710,3590,3595,3595,3590,77
|
|
20230822,095300,91946145,3595,3595,3595,3595,0
|
|
20230822,095200,91946145,3595,3595,3595,3595,5
|
|
20230822,095100,91928170,3590,3595,3595,3590,54
|
|
20230822,095000,91734175,3595,3595,3595,3595,2
|
|
20230822,094900,91726985,3595,3595,3595,3595,0
|
|
20230822,094800,91726985,3595,3595,3595,3595,0
|
|
20230822,094700,91726985,3595,3595,3595,3595,1
|
|
20230822,094600,91723390,3580,3580,3580,3580,0
|
|
20230822,094500,91723390,3580,3590,3590,3580,2200
|
|
20230822,094400,83841610,3590,3590,3590,3590,112
|
|
20230822,094300,83439530,3595,3595,3595,3595,1
|
|
20230822,094200,83435935,3595,3595,3595,3595,5
|
|
20230822,094100,83417960,3595,3595,3595,3595,37
|
|
20230822,094000,83284945,3595,3595,3595,3595,7
|
|
20230822,093900,83259780,3595,3595,3595,3595,1
|
|
20230822,093800,83256185,3595,3595,3595,3595,37
|
|
20230822,093700,83123170,3595,3595,3595,3595,5
|
|
20230822,093600,83105195,3595,3595,3595,3595,0
|
|
20230822,093500,83105195,3595,3590,3595,3590,1239
|
|
20230822,093400,78657180,3590,3590,3590,3590,0
|
|
20230822,093300,78657180,3590,3595,3595,3590,755
|
|
20230822,093200,75945960,3595,3600,3600,3595,220
|
|
20230822,093100,75155025,3600,3600,3600,3600,8
|
|
20230822,093000,75126225,3595,3595,3595,3595,0
|
|
20230822,092900,75126225,3595,3600,3600,3595,214
|
|
20230822,092800,74356825,3595,3595,3595,3595,10
|
|
20230822,092700,74320875,3590,3590,3590,3580,1350
|
|
20230822,092600,69474475,3580,3595,3595,3580,2882
|
|
20230822,092500,59131705,3595,3595,3595,3595,38
|
|
20230822,092400,58995095,3595,3595,3595,3595,28
|
|
20230822,092300,58894435,3595,3595,3595,3595,28
|
|
20230822,092200,58793775,3595,3590,3595,3590,30
|
|
20230822,092100,58685940,3590,3590,3590,3590,20
|
|
20230822,092000,58614140,3590,3590,3590,3585,337
|
|
20230822,091900,57405670,3590,3585,3590,3585,104
|
|
20230822,091800,57032810,3590,3605,3605,3590,6794
|
|
20230822,091700,32622125,3610,3615,3615,3610,1222
|
|
20230822,091600,28210690,3610,3615,3615,3610,201
|
|
20230822,091500,27484960,3610,3610,3610,3610,100
|
|
20230822,091400,27123960,3610,3610,3610,3610,0
|
|
20230822,091300,27123960,3610,3610,3610,3610,70
|
|
20230822,091200,26871260,3615,3620,3620,3615,1241
|
|
20230822,091100,22384115,3625,3625,3625,3625,0
|
|
20230822,091000,22384115,3625,3625,3625,3625,9
|
|
20230822,090900,22351490,3630,3630,3630,3630,119
|
|
20230822,090800,21919520,3625,3625,3625,3625,0
|
|
20230822,090700,21919520,3625,3625,3625,3625,28
|
|
20230822,090600,21818020,3620,3620,3620,3620,60
|
|
20230822,090500,21600820,3620,3625,3625,3620,2250
|
|
20230822,090400,13450760,3625,3635,3650,3625,1430
|
|
20230822,090300,8261845,3640,3640,3640,3640,20
|
|
20230822,090200,8189045,3635,3635,3635,3635,100
|
|
20230822,090100,7825545,3660,3640,3660,3640,100
|
|
20230822,090000,7460530,3630,3625,3635,3625,2058
|