663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,200000,147246830,4365,4365,4365,4365,170
|
|
20230822,195900,147246830,4365,4365,4365,4365,0
|
|
20230822,195800,147246830,4365,4365,4365,4365,0
|
|
20230822,195700,147246830,4365,4365,4365,4365,0
|
|
20230822,195600,147246830,4365,4365,4365,4365,0
|
|
20230822,195500,147246830,4365,4365,4365,4365,0
|
|
20230822,195400,147246830,4365,4365,4365,4365,0
|
|
20230822,195300,147246830,4365,4365,4365,4365,0
|
|
20230822,195200,147246830,4365,4365,4365,4365,0
|
|
20230822,195100,147246830,4365,4365,4365,4365,0
|
|
20230822,195000,147246830,4365,4365,4365,4365,0
|
|
20230822,194900,147246830,4365,4365,4365,4365,0
|
|
20230822,194800,147246830,4365,4365,4365,4365,0
|
|
20230822,194700,147246830,4365,4365,4365,4365,0
|
|
20230822,194600,147246830,4365,4365,4365,4365,0
|
|
20230822,194500,147246830,4365,4365,4365,4365,0
|
|
20230822,194400,147246830,4365,4365,4365,4365,0
|
|
20230822,194300,147246830,4365,4365,4365,4365,0
|
|
20230822,194200,147246830,4365,4365,4365,4365,0
|
|
20230822,194100,147246830,4365,4365,4365,4365,0
|
|
20230822,194000,147246830,4365,4365,4365,4365,0
|
|
20230822,193900,147246830,4365,4365,4365,4365,0
|
|
20230822,193800,147246830,4365,4365,4365,4365,0
|
|
20230822,193700,147246830,4365,4365,4365,4365,0
|
|
20230822,193600,147246830,4365,4365,4365,4365,0
|
|
20230822,193500,147246830,4365,4365,4365,4365,0
|
|
20230822,193400,147246830,4365,4365,4365,4365,0
|
|
20230822,193300,147246830,4365,4365,4365,4365,0
|
|
20230822,193200,147246830,4365,4365,4365,4365,0
|
|
20230822,193100,147246830,4365,4365,4365,4365,0
|
|
20230822,193000,147246830,4365,4365,4365,4365,170
|
|
20230822,192900,147246830,4365,4365,4365,4365,0
|
|
20230822,192800,147246830,4365,4365,4365,4365,0
|
|
20230822,192700,147246830,4365,4365,4365,4365,0
|
|
20230822,192600,147246830,4365,4365,4365,4365,0
|
|
20230822,192500,147246830,4365,4365,4365,4365,0
|
|
20230822,192400,147246830,4365,4365,4365,4365,0
|
|
20230822,192300,147246830,4365,4365,4365,4365,0
|
|
20230822,192200,147246830,4365,4365,4365,4365,0
|
|
20230822,192100,147246830,4365,4365,4365,4365,0
|
|
20230822,192000,147246830,4365,4365,4365,4365,0
|
|
20230822,191900,147246830,4365,4365,4365,4365,0
|
|
20230822,191800,147246830,4365,4365,4365,4365,0
|
|
20230822,191700,147246830,4365,4365,4365,4365,0
|
|
20230822,191600,147246830,4365,4365,4365,4365,0
|
|
20230822,191500,147246830,4365,4365,4365,4365,0
|
|
20230822,191400,147246830,4365,4365,4365,4365,0
|
|
20230822,191300,147246830,4365,4365,4365,4365,0
|
|
20230822,191200,147246830,4365,4365,4365,4365,0
|
|
20230822,191100,147246830,4365,4365,4365,4365,0
|
|
20230822,191000,147246830,4365,4365,4365,4365,0
|
|
20230822,190900,147246830,4365,4365,4365,4365,0
|
|
20230822,190800,147246830,4365,4365,4365,4365,0
|
|
20230822,190700,147246830,4365,4365,4365,4365,0
|
|
20230822,190600,147246830,4365,4365,4365,4365,0
|
|
20230822,190500,147246830,4365,4365,4365,4365,0
|
|
20230822,190400,147246830,4365,4365,4365,4365,0
|
|
20230822,190300,147246830,4365,4365,4365,4365,0
|
|
20230822,190200,147246830,4365,4365,4365,4365,0
|
|
20230822,190100,147246830,4365,4365,4365,4365,0
|
|
20230822,190000,147246830,4365,4365,4365,4365,170
|
|
20230822,185900,147246830,4365,4365,4365,4365,0
|
|
20230822,185800,147246830,4365,4365,4365,4365,0
|
|
20230822,185700,147246830,4365,4365,4365,4365,0
|
|
20230822,185600,147246830,4365,4365,4365,4365,0
|
|
20230822,185500,147246830,4365,4365,4365,4365,0
|
|
20230822,185400,147246830,4365,4365,4365,4365,0
|
|
20230822,185300,147246830,4365,4365,4365,4365,0
|
|
20230822,185200,147246830,4365,4365,4365,4365,0
|
|
20230822,185100,147246830,4365,4365,4365,4365,0
|
|
20230822,185000,147246830,4365,4365,4365,4365,0
|
|
20230822,184900,147246830,4365,4365,4365,4365,0
|
|
20230822,184800,147246830,4365,4365,4365,4365,0
|
|
20230822,184700,147246830,4365,4365,4365,4365,0
|
|
20230822,184600,147246830,4365,4365,4365,4365,0
|
|
20230822,184500,147246830,4365,4365,4365,4365,0
|
|
20230822,184400,147246830,4365,4365,4365,4365,0
|
|
20230822,184300,147246830,4365,4365,4365,4365,0
|
|
20230822,184200,147246830,4365,4365,4365,4365,0
|
|
20230822,184100,147246830,4365,4365,4365,4365,0
|
|
20230822,184000,147246830,4365,4365,4365,4365,0
|
|
20230822,183900,147246830,4365,4365,4365,4365,0
|
|
20230822,183800,147246830,4365,4365,4365,4365,0
|
|
20230822,183700,147246830,4365,4365,4365,4365,0
|
|
20230822,183600,147246830,4365,4365,4365,4365,0
|
|
20230822,183500,147246830,4365,4365,4365,4365,0
|
|
20230822,183400,147246830,4365,4365,4365,4365,0
|
|
20230822,183300,147246830,4365,4365,4365,4365,0
|
|
20230822,183200,147246830,4365,4365,4365,4365,0
|
|
20230822,183100,147246830,4365,4365,4365,4365,0
|
|
20230822,183000,147246830,4365,4365,4365,4365,170
|
|
20230822,182900,147246830,4365,4365,4365,4365,0
|
|
20230822,182800,147246830,4365,4365,4365,4365,0
|
|
20230822,182700,147246830,4365,4365,4365,4365,0
|
|
20230822,182600,147246830,4365,4365,4365,4365,0
|
|
20230822,182500,147246830,4365,4365,4365,4365,0
|
|
20230822,182400,147246830,4365,4365,4365,4365,0
|
|
20230822,182300,147246830,4365,4365,4365,4365,0
|
|
20230822,182200,147246830,4365,4365,4365,4365,0
|
|
20230822,182100,147246830,4365,4365,4365,4365,0
|
|
20230822,182000,147246830,4365,4365,4365,4365,0
|
|
20230822,181900,147246830,4365,4365,4365,4365,0
|
|
20230822,181800,147246830,4365,4365,4365,4365,0
|
|
20230822,181700,147246830,4365,4365,4365,4365,0
|
|
20230822,181600,147246830,4365,4365,4365,4365,0
|
|
20230822,181500,147246830,4365,4365,4365,4365,0
|
|
20230822,181400,147246830,4365,4365,4365,4365,0
|
|
20230822,181300,147246830,4365,4365,4365,4365,0
|
|
20230822,181200,147246830,4365,4365,4365,4365,0
|
|
20230822,181100,147246830,4365,4365,4365,4365,0
|
|
20230822,181000,147246830,4365,4365,4365,4365,0
|
|
20230822,180900,147246830,4365,4365,4365,4365,0
|
|
20230822,180800,147246830,4365,4365,4365,4365,0
|
|
20230822,180700,147246830,4365,4365,4365,4365,0
|
|
20230822,180600,147246830,4365,4365,4365,4365,0
|
|
20230822,180500,147246830,4365,4365,4365,4365,0
|
|
20230822,180400,147246830,4365,4365,4365,4365,0
|
|
20230822,180300,147246830,4365,4365,4365,4365,0
|
|
20230822,180200,147246830,4365,4365,4365,4365,0
|
|
20230822,180100,147246830,4365,4365,4365,4365,0
|
|
20230822,180000,147246830,4365,4365,4365,4365,170
|
|
20230822,175900,147246830,4365,4365,4365,4365,0
|
|
20230822,175800,147246830,4365,4365,4365,4365,0
|
|
20230822,175700,147246830,4365,4365,4365,4365,0
|
|
20230822,175600,147246830,4365,4365,4365,4365,0
|
|
20230822,175500,147246830,4365,4365,4365,4365,0
|
|
20230822,175400,147246830,4365,4365,4365,4365,0
|
|
20230822,175300,147246830,4365,4365,4365,4365,0
|
|
20230822,175200,147246830,4365,4365,4365,4365,0
|
|
20230822,175100,147246830,4365,4365,4365,4365,0
|
|
20230822,175000,147246830,4365,4365,4365,4365,0
|
|
20230822,174900,147246830,4365,4365,4365,4365,0
|
|
20230822,174800,147246830,4365,4365,4365,4365,0
|
|
20230822,174700,147246830,4365,4365,4365,4365,0
|
|
20230822,174600,147246830,4365,4365,4365,4365,0
|
|
20230822,174500,147246830,4365,4365,4365,4365,0
|
|
20230822,174400,147246830,4365,4365,4365,4365,0
|
|
20230822,174300,147246830,4365,4365,4365,4365,0
|
|
20230822,174200,147246830,4365,4365,4365,4365,0
|
|
20230822,174100,147246830,4365,4365,4365,4365,0
|
|
20230822,174000,147246830,4365,4365,4365,4365,0
|
|
20230822,173900,147246830,4365,4365,4365,4365,0
|
|
20230822,173800,147246830,4365,4365,4365,4365,0
|
|
20230822,173700,147246830,4365,4365,4365,4365,0
|
|
20230822,173600,147246830,4365,4365,4365,4365,0
|
|
20230822,173500,147246830,4365,4365,4365,4365,0
|
|
20230822,173400,147246830,4365,4365,4365,4365,0
|
|
20230822,173300,147246830,4365,4365,4365,4365,0
|
|
20230822,173200,147246830,4365,4365,4365,4365,0
|
|
20230822,173100,147246830,4365,4365,4365,4365,0
|
|
20230822,173000,147246830,4365,4365,4365,4365,170
|
|
20230822,172900,147246830,4365,4365,4365,4365,0
|
|
20230822,172800,147246830,4365,4365,4365,4365,0
|
|
20230822,172700,147246830,4365,4365,4365,4365,0
|
|
20230822,172600,147246830,4365,4365,4365,4365,0
|
|
20230822,172500,147246830,4365,4365,4365,4365,0
|
|
20230822,172400,147246830,4365,4365,4365,4365,0
|
|
20230822,172300,147246830,4365,4365,4365,4365,0
|
|
20230822,172200,147246830,4365,4365,4365,4365,0
|
|
20230822,172100,147246830,4365,4365,4365,4365,0
|
|
20230822,172000,147246830,4365,4365,4365,4365,0
|
|
20230822,171900,147246830,4365,4365,4365,4365,0
|
|
20230822,171800,147246830,4365,4365,4365,4365,0
|
|
20230822,171700,147246830,4365,4365,4365,4365,0
|
|
20230822,171600,147246830,4365,4365,4365,4365,0
|
|
20230822,171500,147246830,4365,4365,4365,4365,0
|
|
20230822,171400,147246830,4365,4365,4365,4365,0
|
|
20230822,171300,147246830,4365,4365,4365,4365,0
|
|
20230822,171200,147246830,4365,4365,4365,4365,0
|
|
20230822,171100,147246830,4365,4365,4365,4365,0
|
|
20230822,171000,147246830,4365,4365,4365,4365,0
|
|
20230822,170900,147246830,4365,4365,4365,4365,0
|
|
20230822,170800,147246830,4365,4365,4365,4365,0
|
|
20230822,170700,147246830,4365,4365,4365,4365,0
|
|
20230822,170600,147246830,4365,4365,4365,4365,0
|
|
20230822,170500,147246830,4365,4365,4365,4365,0
|
|
20230822,170400,147246830,4365,4365,4365,4365,0
|
|
20230822,170300,147246830,4365,4365,4365,4365,0
|
|
20230822,170200,147246830,4365,4365,4365,4365,0
|
|
20230822,170100,147246830,4365,4365,4365,4365,0
|
|
20230822,170000,147246830,4365,4365,4365,4365,170
|
|
20230822,165900,147246830,4365,4365,4365,4365,0
|
|
20230822,165800,147246830,4365,4365,4365,4365,0
|
|
20230822,165700,147246830,4365,4365,4365,4365,0
|
|
20230822,165600,147246830,4365,4365,4365,4365,0
|
|
20230822,165500,147246830,4365,4365,4365,4365,0
|
|
20230822,165400,147246830,4365,4365,4365,4365,0
|
|
20230822,165300,147246830,4365,4365,4365,4365,0
|
|
20230822,165200,147246830,4365,4365,4365,4365,0
|
|
20230822,165100,147246830,4365,4365,4365,4365,0
|
|
20230822,165000,147246830,4365,4365,4365,4365,0
|
|
20230822,164900,147246830,4365,4365,4365,4365,0
|
|
20230822,164800,147246830,4365,4365,4365,4365,0
|
|
20230822,164700,147246830,4365,4365,4365,4365,0
|
|
20230822,164600,147246830,4365,4365,4365,4365,0
|
|
20230822,164500,147246830,4365,4365,4365,4365,0
|
|
20230822,164400,147246830,4365,4365,4365,4365,0
|
|
20230822,164300,147246830,4365,4365,4365,4365,0
|
|
20230822,164200,147246830,4365,4365,4365,4365,0
|
|
20230822,164100,147246830,4365,4365,4365,4365,0
|
|
20230822,164000,147246830,4365,4365,4365,4365,0
|
|
20230822,163900,147246830,4365,4365,4365,4365,0
|
|
20230822,163800,147246830,4365,4365,4365,4365,0
|
|
20230822,163700,147246830,4365,4365,4365,4365,0
|
|
20230822,163600,147246830,4365,4365,4365,4365,0
|
|
20230822,163500,147246830,4365,4365,4365,4365,0
|
|
20230822,163400,147246830,4365,4365,4365,4365,0
|
|
20230822,163300,147246830,4365,4365,4365,4365,0
|
|
20230822,163200,147246830,4365,4365,4365,4365,0
|
|
20230822,163100,147246830,4365,4365,4365,4365,0
|
|
20230822,163000,147246830,4365,4365,4365,4365,170
|
|
20230822,162900,147246830,4365,4365,4365,4365,0
|
|
20230822,162800,147246830,4365,4365,4365,4365,0
|
|
20230822,162700,147246830,4365,4365,4365,4365,0
|
|
20230822,162600,147246830,4365,4365,4365,4365,0
|
|
20230822,162500,147246830,4365,4365,4365,4365,0
|
|
20230822,162400,147246830,4365,4365,4365,4365,0
|
|
20230822,162300,147246830,4365,4365,4365,4365,0
|
|
20230822,162200,147246830,4365,4365,4365,4365,0
|
|
20230822,162100,147246830,4365,4365,4365,4365,0
|
|
20230822,162000,147246830,4365,4365,4365,4365,0
|
|
20230822,161900,147246830,4365,4365,4365,4365,0
|
|
20230822,161800,147246830,4365,4365,4365,4365,0
|
|
20230822,161700,147246830,4365,4365,4365,4365,0
|
|
20230822,161600,147246830,4365,4365,4365,4365,0
|
|
20230822,161500,147246830,4365,4365,4365,4365,0
|
|
20230822,161400,147246830,4365,4365,4365,4365,0
|
|
20230822,161300,147246830,4365,4365,4365,4365,0
|
|
20230822,161200,147246830,4365,4365,4365,4365,0
|
|
20230822,161100,147246830,4365,4365,4365,4365,0
|
|
20230822,161000,147246830,4365,4365,4365,4365,0
|
|
20230822,160900,147246830,4365,4365,4365,4365,0
|
|
20230822,160800,147246830,4365,4365,4365,4365,0
|
|
20230822,160700,147246830,4365,4365,4365,4365,0
|
|
20230822,160600,147246830,4365,4365,4365,4365,0
|
|
20230822,160500,147246830,4365,4365,4365,4365,0
|
|
20230822,160400,147246830,4365,4365,4365,4365,0
|
|
20230822,160300,147246830,4365,4365,4365,4365,0
|
|
20230822,160200,147246830,4365,4365,4365,4365,0
|
|
20230822,160100,147246830,4365,4365,4365,4365,0
|
|
20230822,160000,147246830,4365,4365,4365,4365,170
|
|
20230822,155900,147246830,4365,4365,4365,4365,0
|
|
20230822,155800,147246830,4365,4365,4365,4365,0
|
|
20230822,155700,147246830,4365,4365,4365,4365,0
|
|
20230822,155600,147246830,4365,4365,4365,4365,0
|
|
20230822,155500,147246830,4365,4365,4365,4365,0
|
|
20230822,155400,147246830,4365,4365,4365,4365,0
|
|
20230822,155300,147246830,4365,4365,4365,4365,0
|
|
20230822,155200,147246830,4365,4365,4365,4365,0
|
|
20230822,155100,147246830,4365,4365,4365,4365,0
|
|
20230822,155000,147246830,4365,4365,4365,4365,0
|
|
20230822,154900,147246830,4365,4365,4365,4365,0
|
|
20230822,154800,147246830,4365,4365,4365,4365,0
|
|
20230822,154700,147246830,4365,4365,4365,4365,0
|
|
20230822,154600,147246830,4365,4365,4365,4365,0
|
|
20230822,154500,147246830,4365,4365,4365,4365,0
|
|
20230822,154400,147246830,4365,4365,4365,4365,0
|
|
20230822,154300,147246830,4365,4365,4365,4365,0
|
|
20230822,154200,147246830,4365,4365,4365,4365,0
|
|
20230822,154100,147246830,4365,4365,4365,4365,0
|
|
20230822,154000,147246830,4365,4365,4365,4365,0
|
|
20230822,153900,147246830,4365,4365,4365,4365,0
|
|
20230822,153800,147246830,4365,4365,4365,4365,0
|
|
20230822,153700,147246830,4365,4365,4365,4365,0
|
|
20230822,153600,147246830,4365,4365,4365,4365,0
|
|
20230822,153500,147246830,4365,4365,4365,4365,0
|
|
20230822,153400,147246830,4365,4365,4365,4365,0
|
|
20230822,153300,147246830,4365,4365,4365,4365,0
|
|
20230822,153200,147246830,4365,4365,4365,4365,0
|
|
20230822,153100,147246830,4365,4365,4365,4365,0
|
|
20230822,153000,147246830,4365,4365,4365,4365,340
|
|
20230822,152900,146504780,4375,4375,4375,4375,0
|
|
20230822,152800,146504780,4375,4375,4375,4375,0
|
|
20230822,152700,146504780,4375,4375,4375,4375,0
|
|
20230822,152600,146504780,4375,4375,4375,4375,0
|
|
20230822,152500,146504780,4375,4375,4375,4375,0
|
|
20230822,152400,146504780,4375,4375,4375,4375,0
|
|
20230822,152300,146504780,4375,4375,4375,4375,0
|
|
20230822,152200,146504780,4375,4375,4375,4375,0
|
|
20230822,152100,146504780,4375,4375,4375,4375,0
|
|
20230822,152000,146504780,4375,4375,4375,4375,0
|
|
20230822,151900,146504780,4375,4370,4375,4370,48
|
|
20230822,151800,146295015,4370,4370,4370,4370,0
|
|
20230822,151700,146295015,4370,4365,4370,4365,193
|
|
20230822,151600,145452565,4365,4365,4365,4365,698
|
|
20230822,151500,142405795,4365,4360,4365,4360,503
|
|
20230822,151400,140212710,4365,4365,4365,4360,65
|
|
20230822,151300,139929300,4360,4360,4360,4360,389
|
|
20230822,151200,138233260,4365,4365,4365,4365,0
|
|
20230822,151100,138233260,4365,4360,4365,4360,77
|
|
20230822,151000,137897530,4360,4360,4365,4355,1141
|
|
20230822,150900,132922895,4360,4360,4360,4360,500
|
|
20230822,150800,130742895,4360,4360,4360,4360,0
|
|
20230822,150700,130742895,4360,4360,4360,4360,0
|
|
20230822,150600,130742895,4360,4360,4360,4360,0
|
|
20230822,150500,130742895,4360,4360,4360,4360,1
|
|
20230822,150400,130738535,4365,4365,4365,4365,0
|
|
20230822,150300,130738535,4365,4365,4365,4365,0
|
|
20230822,150200,130738535,4365,4365,4365,4365,0
|
|
20230822,150100,130738535,4365,4365,4365,4365,0
|
|
20230822,150000,130738535,4365,4365,4365,4365,0
|
|
20230822,145900,130738535,4365,4365,4365,4365,0
|
|
20230822,145800,130738535,4365,4365,4365,4365,0
|
|
20230822,145700,130738535,4365,4365,4365,4365,0
|
|
20230822,145600,130738535,4365,4365,4365,4365,0
|
|
20230822,145500,130738535,4365,4355,4365,4355,18
|
|
20230822,145400,130660135,4355,4355,4355,4355,5
|
|
20230822,145300,130638360,4365,4365,4365,4365,0
|
|
20230822,145200,130638360,4365,4355,4365,4355,61
|
|
20230822,145100,130372685,4335,4335,4335,4335,0
|
|
20230822,145000,130372685,4335,4335,4335,4335,0
|
|
20230822,144900,130372685,4335,4335,4335,4335,244
|
|
20230822,144800,129314945,4365,4365,4365,4365,0
|
|
20230822,144700,129314945,4365,4365,4365,4365,0
|
|
20230822,144600,129314945,4365,4365,4365,4365,0
|
|
20230822,144500,129314945,4365,4365,4365,4365,0
|
|
20230822,144400,129314945,4365,4365,4365,4365,0
|
|
20230822,144300,129314945,4365,4365,4365,4365,0
|
|
20230822,144200,129314945,4365,4365,4365,4365,0
|
|
20230822,144100,129314945,4365,4360,4365,4360,8
|
|
20230822,144000,129280060,4365,4355,4365,4355,200
|
|
20230822,143900,128409030,4355,4355,4355,4355,0
|
|
20230822,143800,128409030,4355,4355,4355,4355,0
|
|
20230822,143700,128409030,4355,4355,4355,4355,0
|
|
20230822,143600,128409030,4355,4355,4355,4355,0
|
|
20230822,143500,128409030,4355,4355,4355,4355,0
|
|
20230822,143400,128409030,4355,4355,4355,4355,0
|
|
20230822,143300,128409030,4355,4355,4355,4355,0
|
|
20230822,143200,128409030,4355,4355,4355,4355,0
|
|
20230822,143100,128409030,4355,4355,4355,4355,0
|
|
20230822,143000,128409030,4355,4355,4355,4355,115
|
|
20230822,142900,127908205,4335,4335,4335,4335,0
|
|
20230822,142800,127908205,4335,4335,4335,4335,0
|
|
20230822,142700,127908205,4335,4335,4335,4335,0
|
|
20230822,142600,127908205,4335,4340,4340,4335,800
|
|
20230822,142500,124439215,4360,4360,4360,4360,40
|
|
20230822,142400,124264815,4360,4360,4360,4360,0
|
|
20230822,142300,124264815,4360,4360,4360,4360,0
|
|
20230822,142200,124264815,4360,4360,4360,4360,0
|
|
20230822,142100,124264815,4360,4360,4360,4360,0
|
|
20230822,142000,124264815,4360,4360,4360,4360,0
|
|
20230822,141900,124264815,4360,4360,4360,4360,0
|
|
20230822,141800,124264815,4360,4360,4360,4360,0
|
|
20230822,141700,124264815,4360,4360,4360,4360,0
|
|
20230822,141600,124264815,4360,4360,4360,4360,10
|
|
20230822,141500,124221215,4365,4365,4365,4365,0
|
|
20230822,141400,124221215,4365,4365,4365,4365,0
|
|
20230822,141300,124221215,4365,4365,4365,4365,0
|
|
20230822,141200,124221215,4365,4365,4365,4365,0
|
|
20230822,141100,124221215,4365,4365,4365,4365,0
|
|
20230822,141000,124221215,4365,4360,4365,4360,11
|
|
20230822,140900,124173250,4340,4345,4345,4340,898
|
|
20230822,140800,120275460,4345,4350,4350,4345,108
|
|
20230822,140700,119805690,4365,4365,4365,4365,0
|
|
20230822,140600,119805690,4365,4365,4365,4365,0
|
|
20230822,140500,119805690,4365,4365,4365,4365,0
|
|
20230822,140400,119805690,4365,4355,4365,4355,22
|
|
20230822,140300,119709870,4355,4355,4355,4355,0
|
|
20230822,140200,119709870,4355,4355,4355,4355,0
|
|
20230822,140100,119709870,4355,4355,4355,4355,0
|
|
20230822,140000,119709870,4355,4355,4355,4355,10
|
|
20230822,135900,119666320,4365,4365,4365,4365,0
|
|
20230822,135800,119666320,4365,4365,4365,4365,0
|
|
20230822,135700,119666320,4365,4365,4365,4365,0
|
|
20230822,135600,119666320,4365,4365,4365,4365,0
|
|
20230822,135500,119666320,4365,4365,4365,4365,0
|
|
20230822,135400,119666320,4365,4355,4365,4355,5
|
|
20230822,135300,119644535,4345,4345,4345,4345,0
|
|
20230822,135200,119644535,4345,4350,4350,4345,1431
|
|
20230822,135100,113426760,4350,4350,4350,4350,2027
|
|
20230822,135000,104609310,4365,4365,4365,4365,0
|
|
20230822,134900,104609310,4365,4365,4365,4365,0
|
|
20230822,134800,104609310,4365,4365,4365,4365,0
|
|
20230822,134700,104609310,4365,4365,4365,4365,0
|
|
20230822,134600,104609310,4365,4365,4365,4365,0
|
|
20230822,134500,104609310,4365,4365,4365,4365,1
|
|
20230822,134400,104604945,4350,4350,4350,4350,153
|
|
20230822,134300,103939395,4355,4360,4360,4355,349
|
|
20230822,134200,102419415,4365,4365,4365,4365,0
|
|
20230822,134100,102419415,4365,4365,4365,4365,0
|
|
20230822,134000,102419415,4365,4365,4365,4365,0
|
|
20230822,133900,102419415,4365,4365,4365,4365,0
|
|
20230822,133800,102419415,4365,4365,4365,4365,0
|
|
20230822,133700,102419415,4365,4365,4365,4365,0
|
|
20230822,133600,102419415,4365,4365,4365,4365,0
|
|
20230822,133500,102419415,4365,4365,4365,4365,0
|
|
20230822,133400,102419415,4365,4365,4365,4365,1
|
|
20230822,133300,102415050,4355,4360,4360,4355,1845
|
|
20230822,133200,94373360,4365,4365,4365,4365,0
|
|
20230822,133100,94373360,4365,4365,4365,4365,0
|
|
20230822,133000,94373360,4365,4365,4365,4365,0
|
|
20230822,132900,94373360,4365,4365,4365,4365,0
|
|
20230822,132800,94373360,4365,4365,4365,4365,0
|
|
20230822,132700,94373360,4365,4365,4365,4365,0
|
|
20230822,132600,94373360,4365,4365,4365,4365,9
|
|
20230822,132500,94334075,4365,4370,4370,4365,2
|
|
20230822,132400,94325340,4375,4375,4375,4375,0
|
|
20230822,132300,94325340,4375,4375,4375,4375,0
|
|
20230822,132200,94325340,4375,4375,4375,4375,0
|
|
20230822,132100,94325340,4375,4375,4375,4375,0
|
|
20230822,132000,94325340,4375,4375,4375,4375,0
|
|
20230822,131900,94325340,4375,4375,4375,4375,1
|
|
20230822,131800,94320965,4375,4375,4375,4375,0
|
|
20230822,131700,94320965,4375,4375,4375,4375,1
|
|
20230822,131600,94316590,4360,4360,4360,4360,1
|
|
20230822,131500,94312230,4375,4365,4375,4360,374
|
|
20230822,131400,92679960,4375,4375,4375,4375,0
|
|
20230822,131300,92679960,4375,4375,4375,4375,0
|
|
20230822,131200,92679960,4375,4375,4375,4375,0
|
|
20230822,131100,92679960,4375,4375,4375,4375,0
|
|
20230822,131000,92679960,4375,4375,4375,4375,0
|
|
20230822,130900,92679960,4375,4375,4375,4375,0
|
|
20230822,130800,92679960,4375,4375,4375,4375,0
|
|
20230822,130700,92679960,4375,4375,4375,4375,0
|
|
20230822,130600,92679960,4375,4375,4375,4375,1
|
|
20230822,130500,92675585,4365,4365,4365,4365,27
|
|
20230822,130400,92557730,4360,4360,4360,4360,130
|
|
20230822,130300,91990930,4365,4365,4365,4365,420
|
|
20230822,130200,90157630,4375,4375,4375,4375,0
|
|
20230822,130100,90157630,4375,4365,4375,4365,6
|
|
20230822,130000,90131430,4365,4370,4370,4365,420
|
|
20230822,125900,88297365,4375,4375,4375,4375,10
|
|
20230822,125800,88253615,4375,4375,4375,4375,50
|
|
20230822,125700,88034865,4370,4370,4370,4370,2
|
|
20230822,125600,88026125,4375,4375,4375,4375,60
|
|
20230822,125500,87763625,4375,4375,4375,4375,0
|
|
20230822,125400,87763625,4375,4375,4375,4375,0
|
|
20230822,125300,87763625,4375,4375,4375,4375,0
|
|
20230822,125200,87763625,4375,4375,4375,4375,0
|
|
20230822,125100,87763625,4375,4375,4375,4375,0
|
|
20230822,125000,87763625,4375,4375,4375,4375,0
|
|
20230822,124900,87763625,4375,4375,4375,4375,5
|
|
20230822,124800,87741750,4365,4365,4365,4365,0
|
|
20230822,124700,87741750,4365,4365,4365,4365,0
|
|
20230822,124600,87741750,4365,4365,4365,4365,0
|
|
20230822,124500,87741750,4365,4365,4365,4365,0
|
|
20230822,124400,87741750,4365,4365,4365,4365,0
|
|
20230822,124300,87741750,4365,4365,4365,4365,0
|
|
20230822,124200,87741750,4365,4365,4365,4365,0
|
|
20230822,124100,87741750,4365,4365,4365,4365,0
|
|
20230822,124000,87741750,4365,4365,4365,4365,0
|
|
20230822,123900,87741750,4365,4365,4365,4365,0
|
|
20230822,123800,87741750,4365,4370,4370,4365,143
|
|
20230822,123700,87116845,4375,4375,4375,4375,100
|
|
20230822,123600,86679345,4375,4375,4375,4370,1825
|
|
20230822,123500,78698895,4375,4375,4375,4375,0
|
|
20230822,123400,78698895,4375,4380,4380,4375,6
|
|
20230822,123300,78672620,4395,4395,4395,4395,5
|
|
20230822,123200,78650645,4395,4395,4395,4395,1
|
|
20230822,123100,78646250,4375,4375,4375,4375,0
|
|
20230822,123000,78646250,4375,4375,4375,4375,0
|
|
20230822,122900,78646250,4375,4375,4375,4375,0
|
|
20230822,122800,78646250,4375,4375,4375,4375,0
|
|
20230822,122700,78646250,4375,4375,4375,4375,0
|
|
20230822,122600,78646250,4375,4375,4375,4375,0
|
|
20230822,122500,78646250,4375,4375,4375,4375,0
|
|
20230822,122400,78646250,4375,4375,4375,4375,1
|
|
20230822,122300,78641875,4395,4395,4395,4395,0
|
|
20230822,122200,78641875,4395,4395,4395,4395,0
|
|
20230822,122100,78641875,4395,4395,4395,4395,0
|
|
20230822,122000,78641875,4395,4395,4395,4395,0
|
|
20230822,121900,78641875,4395,4395,4395,4395,0
|
|
20230822,121800,78641875,4395,4395,4395,4395,0
|
|
20230822,121700,78641875,4395,4395,4395,4395,0
|
|
20230822,121600,78641875,4395,4395,4395,4395,0
|
|
20230822,121500,78641875,4395,4395,4395,4395,0
|
|
20230822,121400,78641875,4395,4395,4395,4395,1
|
|
20230822,121300,78637480,4375,4375,4375,4375,0
|
|
20230822,121200,78637480,4375,4375,4375,4375,10
|
|
20230822,121100,78593730,4395,4395,4395,4395,0
|
|
20230822,121000,78593730,4395,4395,4395,4395,0
|
|
20230822,120900,78593730,4395,4395,4395,4395,0
|
|
20230822,120800,78593730,4395,4395,4395,4395,0
|
|
20230822,120700,78593730,4395,4395,4395,4395,0
|
|
20230822,120600,78593730,4395,4395,4395,4395,0
|
|
20230822,120500,78593730,4395,4395,4395,4395,0
|
|
20230822,120400,78593730,4395,4395,4395,4395,0
|
|
20230822,120300,78593730,4395,4395,4395,4395,0
|
|
20230822,120200,78593730,4395,4395,4395,4395,0
|
|
20230822,120100,78593730,4395,4395,4395,4395,0
|
|
20230822,120000,78593730,4395,4395,4395,4395,0
|
|
20230822,115900,78593730,4395,4395,4395,4395,0
|
|
20230822,115800,78593730,4395,4395,4395,4395,0
|
|
20230822,115700,78593730,4395,4395,4395,4395,0
|
|
20230822,115600,78593730,4395,4395,4395,4395,0
|
|
20230822,115500,78593730,4395,4395,4395,4395,0
|
|
20230822,115400,78593730,4395,4395,4395,4395,0
|
|
20230822,115300,78593730,4395,4395,4395,4395,0
|
|
20230822,115200,78593730,4395,4395,4395,4395,0
|
|
20230822,115100,78593730,4395,4395,4395,4395,0
|
|
20230822,115000,78593730,4395,4395,4395,4395,0
|
|
20230822,114900,78593730,4395,4395,4395,4395,0
|
|
20230822,114800,78593730,4395,4395,4395,4395,0
|
|
20230822,114700,78593730,4395,4395,4395,4395,0
|
|
20230822,114600,78593730,4395,4375,4395,4375,2
|
|
20230822,114500,78584960,4395,4395,4395,4395,0
|
|
20230822,114400,78584960,4395,4395,4395,4395,0
|
|
20230822,114300,78584960,4395,4395,4395,4395,0
|
|
20230822,114200,78584960,4395,4395,4395,4395,0
|
|
20230822,114100,78584960,4395,4395,4395,4395,1
|
|
20230822,114000,78580565,4375,4375,4375,4375,5
|
|
20230822,113900,78558690,4395,4395,4395,4395,0
|
|
20230822,113800,78558690,4395,4395,4395,4395,0
|
|
20230822,113700,78558690,4395,4395,4395,4395,0
|
|
20230822,113600,78558690,4395,4395,4395,4395,0
|
|
20230822,113500,78558690,4395,4395,4395,4395,0
|
|
20230822,113400,78558690,4395,4395,4395,4395,1
|
|
20230822,113300,78554295,4375,4390,4390,4375,2381
|
|
20230822,113200,68131665,4395,4395,4395,4395,0
|
|
20230822,113100,68131665,4395,4395,4395,4395,0
|
|
20230822,113000,68131665,4395,4395,4395,4395,60
|
|
20230822,112900,67867965,4395,4395,4395,4395,0
|
|
20230822,112800,67867965,4395,4395,4395,4395,0
|
|
20230822,112700,67867965,4395,4395,4395,4395,0
|
|
20230822,112600,67867965,4395,4395,4395,4395,60
|
|
20230822,112500,67604265,4390,4390,4390,4390,0
|
|
20230822,112400,67604265,4390,4385,4390,4385,170
|
|
20230822,112300,66858060,4385,4385,4385,4385,0
|
|
20230822,112200,66858060,4385,4385,4385,4385,0
|
|
20230822,112100,66858060,4385,4385,4385,4385,0
|
|
20230822,112000,66858060,4385,4385,4385,4385,0
|
|
20230822,111900,66858060,4385,4385,4385,4385,8
|
|
20230822,111800,66822980,4380,4380,4380,4380,200
|
|
20230822,111700,65946980,4385,4385,4385,4385,16
|
|
20230822,111600,65876820,4395,4395,4395,4395,0
|
|
20230822,111500,65876820,4395,4395,4395,4395,0
|
|
20230822,111400,65876820,4395,4395,4395,4395,0
|
|
20230822,111300,65876820,4395,4395,4395,4395,0
|
|
20230822,111200,65876820,4395,4395,4395,4395,0
|
|
20230822,111100,65876820,4395,4395,4395,4395,0
|
|
20230822,111000,65876820,4395,4395,4395,4395,0
|
|
20230822,110900,65876820,4395,4395,4395,4395,0
|
|
20230822,110800,65876820,4395,4395,4395,4395,0
|
|
20230822,110700,65876820,4395,4395,4395,4395,0
|
|
20230822,110600,65876820,4395,4395,4395,4395,10
|
|
20230822,110500,65832870,4390,4390,4390,4390,91
|
|
20230822,110400,65433380,4390,4390,4390,4390,0
|
|
20230822,110300,65433380,4390,4390,4390,4390,0
|
|
20230822,110200,65433380,4390,4390,4390,4390,0
|
|
20230822,110100,65433380,4390,4390,4390,4390,0
|
|
20230822,110000,65433380,4390,4390,4390,4390,0
|
|
20230822,105900,65433380,4390,4390,4390,4390,1
|
|
20230822,105800,65428990,4380,4380,4380,4380,0
|
|
20230822,105700,65428990,4380,4380,4380,4380,0
|
|
20230822,105600,65428990,4380,4380,4380,4380,24
|
|
20230822,105500,65323870,4380,4380,4380,4380,30
|
|
20230822,105400,65192470,4390,4390,4390,4390,0
|
|
20230822,105300,65192470,4390,4390,4390,4390,0
|
|
20230822,105200,65192470,4390,4390,4390,4390,0
|
|
20230822,105100,65192470,4390,4390,4390,4390,30
|
|
20230822,105000,65060770,4380,4380,4380,4380,0
|
|
20230822,104900,65060770,4380,4380,4380,4380,0
|
|
20230822,104800,65060770,4380,4380,4380,4380,0
|
|
20230822,104700,65060770,4380,4380,4380,4380,1
|
|
20230822,104600,65056390,4375,4375,4375,4375,0
|
|
20230822,104500,65056390,4375,4375,4375,4375,15
|
|
20230822,104400,64990765,4375,4375,4375,4375,0
|
|
20230822,104300,64990765,4375,4375,4375,4375,0
|
|
20230822,104200,64990765,4375,4385,4385,4375,12
|
|
20230822,104100,64938205,4400,4400,4400,4400,0
|
|
20230822,104000,64938205,4400,4400,4400,4400,0
|
|
20230822,103900,64938205,4400,4400,4400,4400,0
|
|
20230822,103800,64938205,4400,4375,4400,4375,6
|
|
20230822,103700,64911930,4375,4375,4375,4375,10
|
|
20230822,103600,64868180,4375,4375,4375,4375,0
|
|
20230822,103500,64868180,4375,4375,4375,4375,1
|
|
20230822,103400,64863805,4375,4390,4390,4375,13
|
|
20230822,103300,64806840,4390,4390,4390,4390,0
|
|
20230822,103200,64806840,4390,4390,4390,4390,0
|
|
20230822,103100,64806840,4390,4390,4390,4390,20
|
|
20230822,103000,64719040,4390,4390,4390,4390,4
|
|
20230822,102900,64701480,4400,4400,4400,4400,0
|
|
20230822,102800,64701480,4400,4390,4400,4390,370
|
|
20230822,102700,63074480,4385,4385,4385,4385,0
|
|
20230822,102600,63074480,4385,4385,4385,4385,0
|
|
20230822,102500,63074480,4385,4385,4385,4385,140
|
|
20230822,102400,62460580,4390,4390,4390,4390,0
|
|
20230822,102300,62460580,4390,4390,4390,4390,0
|
|
20230822,102200,62460580,4390,4390,4390,4390,3
|
|
20230822,102100,62447410,4390,4390,4390,4390,11
|
|
20230822,102000,62399120,4390,4390,4390,4390,339
|
|
20230822,101900,60910910,4390,4390,4390,4390,200
|
|
20230822,101800,60032910,4390,4390,4390,4390,0
|
|
20230822,101700,60032910,4390,4390,4390,4390,0
|
|
20230822,101600,60032910,4390,4390,4390,4390,0
|
|
20230822,101500,60032910,4390,4390,4390,4390,149
|
|
20230822,101400,59378800,4390,4390,4390,4390,0
|
|
20230822,101300,59378800,4390,4390,4390,4390,4000
|
|
20230822,101200,41818800,4390,4390,4390,4390,0
|
|
20230822,101100,41818800,4390,4390,4390,4390,348
|
|
20230822,101000,40291080,4395,4395,4395,4395,1
|
|
20230822,100900,40286685,4385,4385,4385,4385,0
|
|
20230822,100800,40286685,4385,4385,4385,4385,0
|
|
20230822,100700,40286685,4385,4380,4385,4380,7
|
|
20230822,100600,40256020,4380,4380,4380,4380,634
|
|
20230822,100500,37479100,4395,4380,4395,4380,2
|
|
20230822,100400,37470325,4390,4390,4390,4390,0
|
|
20230822,100300,37470325,4390,4390,4390,4390,43
|
|
20230822,100200,37281555,4405,4405,4405,4405,1
|
|
20230822,100100,37277150,4385,4385,4385,4385,0
|
|
20230822,100000,37277150,4385,4385,4385,4385,0
|
|
20230822,095900,37277150,4385,4385,4385,4385,578
|
|
20230822,095800,34742620,4405,4405,4405,4405,0
|
|
20230822,095700,34742620,4405,4405,4405,4405,0
|
|
20230822,095600,34742620,4405,4405,4405,4405,0
|
|
20230822,095500,34742620,4405,4405,4405,4405,0
|
|
20230822,095400,34742620,4405,4405,4405,4405,0
|
|
20230822,095300,34742620,4405,4405,4405,4405,10
|
|
20230822,095200,34698570,4410,4410,4410,4410,0
|
|
20230822,095100,34698570,4410,4410,4410,4410,159
|
|
20230822,095000,33997380,4410,4410,4410,4410,0
|
|
20230822,094900,33997380,4410,4410,4410,4410,1
|
|
20230822,094800,33992970,4380,4410,4410,4380,2
|
|
20230822,094700,33984180,4380,4380,4380,4380,6
|
|
20230822,094600,33957900,4380,4380,4380,4380,1
|
|
20230822,094500,33953520,4410,4410,4410,4410,1
|
|
20230822,094400,33949110,4410,4410,4410,4410,1
|
|
20230822,094300,33944700,4375,4410,4410,4375,2
|
|
20230822,094200,33935915,4375,4400,4400,4375,779
|
|
20230822,094100,30508340,4400,4400,4400,4370,4
|
|
20230822,094000,30490770,4375,4375,4375,4375,100
|
|
20230822,093900,30053270,4375,4375,4375,4375,0
|
|
20230822,093800,30053270,4375,4375,4375,4375,1
|
|
20230822,093700,30048895,4400,4375,4400,4375,2
|
|
20230822,093600,30040120,4400,4400,4400,4400,3
|
|
20230822,093500,30026920,4400,4400,4400,4400,0
|
|
20230822,093400,30026920,4400,4370,4400,4370,596
|
|
20230822,093300,27422370,4405,4405,4405,4405,0
|
|
20230822,093200,27422370,4405,4405,4405,4405,5
|
|
20230822,093100,27400345,4410,4410,4410,4410,2
|
|
20230822,093000,27391525,4410,4380,4410,4370,202
|
|
20230822,092900,26507850,4415,4415,4415,4415,0
|
|
20230822,092800,26507850,4415,4410,4415,4410,14
|
|
20230822,092700,26446090,4405,4405,4405,4405,1
|
|
20230822,092600,26441685,4415,4415,4415,4415,0
|
|
20230822,092500,26441685,4415,4415,4415,4415,0
|
|
20230822,092400,26441685,4415,4415,4415,4415,0
|
|
20230822,092300,26441685,4415,4415,4415,4415,0
|
|
20230822,092200,26441685,4415,4415,4415,4415,0
|
|
20230822,092100,26441685,4415,4390,4415,4380,8
|
|
20230822,092000,26406530,4385,4385,4385,4385,280
|
|
20230822,091900,25178730,4385,4375,4385,4375,64
|
|
20230822,091800,24898685,4360,4370,4375,4360,14
|
|
20230822,091700,24837510,4360,4375,4375,4360,1099
|
|
20230822,091600,20034750,4375,4375,4375,4375,0
|
|
20230822,091500,20034750,4375,4375,4375,4375,92
|
|
20230822,091400,19632250,4370,4380,4380,4355,2319
|
|
20230822,091300,9512185,4375,4375,4375,4375,0
|
|
20230822,091200,9512185,4375,4375,4375,4375,154
|
|
20230822,091100,8838435,4375,4375,4375,4375,1
|
|
20230822,091000,8834060,4420,4420,4420,4420,0
|
|
20230822,090900,8834060,4420,4420,4420,4420,0
|
|
20230822,090800,8834060,4420,4420,4420,4420,0
|
|
20230822,090700,8834060,4420,4420,4420,4420,0
|
|
20230822,090600,8834060,4420,4410,4420,4410,30
|
|
20230822,090500,8701585,4375,4390,4390,4375,48
|
|
20230822,090400,8491275,4430,4380,4440,4380,288
|
|
20230822,090300,7228275,4380,4385,4385,4380,320
|
|
20230822,090200,5826630,4385,4410,4410,4385,224
|
|
20230822,090100,4840925,4420,4420,4420,4410,263
|
|
20230822,090000,3678630,4405,4455,4455,4405,826
|