578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183500,166344985,3530,3530,3530,3530,97
|
|
20230822,183400,166344985,3530,3530,3530,3530,0
|
|
20230822,183300,166344985,3530,3530,3530,3530,0
|
|
20230822,183200,166344985,3530,3530,3530,3530,0
|
|
20230822,183100,166344985,3530,3530,3530,3530,0
|
|
20230822,183000,166344985,3530,3530,3530,3530,0
|
|
20230822,182900,166344985,3530,3530,3530,3530,0
|
|
20230822,182800,166344985,3530,3530,3530,3530,0
|
|
20230822,182700,166344985,3530,3530,3530,3530,0
|
|
20230822,182600,166344985,3530,3530,3530,3530,0
|
|
20230822,182500,166344985,3530,3530,3530,3530,0
|
|
20230822,182400,166344985,3530,3530,3530,3530,0
|
|
20230822,182300,166344985,3530,3530,3530,3530,0
|
|
20230822,182200,166344985,3530,3530,3530,3530,0
|
|
20230822,182100,166344985,3530,3530,3530,3530,0
|
|
20230822,182000,166344985,3530,3530,3530,3530,0
|
|
20230822,181900,166344985,3530,3530,3530,3530,0
|
|
20230822,181800,166344985,3530,3530,3530,3530,0
|
|
20230822,181700,166344985,3530,3530,3530,3530,0
|
|
20230822,181600,166344985,3530,3530,3530,3530,0
|
|
20230822,181500,166344985,3530,3530,3530,3530,0
|
|
20230822,181400,166344985,3530,3530,3530,3530,0
|
|
20230822,181300,166344985,3530,3530,3530,3530,0
|
|
20230822,181200,166344985,3530,3530,3530,3530,0
|
|
20230822,181100,166344985,3530,3530,3530,3530,0
|
|
20230822,181000,166344985,3530,3530,3530,3530,0
|
|
20230822,180900,166344985,3530,3530,3530,3530,0
|
|
20230822,180800,166344985,3530,3530,3530,3530,0
|
|
20230822,180700,166344985,3530,3530,3530,3530,0
|
|
20230822,180600,166344985,3530,3530,3530,3530,0
|
|
20230822,180500,166344985,3530,3530,3530,3530,97
|
|
20230822,180400,166344985,3530,3530,3530,3530,0
|
|
20230822,180300,166344985,3530,3530,3530,3530,0
|
|
20230822,180200,166344985,3530,3530,3530,3530,0
|
|
20230822,180100,166344985,3530,3530,3530,3530,0
|
|
20230822,180000,166344985,3530,3530,3530,3530,0
|
|
20230822,175900,166344985,3530,3530,3530,3530,0
|
|
20230822,175800,166344985,3530,3530,3530,3530,0
|
|
20230822,175700,166344985,3530,3530,3530,3530,0
|
|
20230822,175600,166344985,3530,3530,3530,3530,0
|
|
20230822,175500,166344985,3530,3530,3530,3530,0
|
|
20230822,175400,166344985,3530,3530,3530,3530,0
|
|
20230822,175300,166344985,3530,3530,3530,3530,0
|
|
20230822,175200,166344985,3530,3530,3530,3530,0
|
|
20230822,175100,166344985,3530,3530,3530,3530,0
|
|
20230822,175000,166344985,3530,3530,3530,3530,0
|
|
20230822,174900,166344985,3530,3530,3530,3530,0
|
|
20230822,174800,166344985,3530,3530,3530,3530,0
|
|
20230822,174700,166344985,3530,3530,3530,3530,0
|
|
20230822,174600,166344985,3530,3530,3530,3530,0
|
|
20230822,174500,166344985,3530,3530,3530,3530,0
|
|
20230822,174400,166344985,3530,3530,3530,3530,0
|
|
20230822,174300,166344985,3530,3530,3530,3530,0
|
|
20230822,174200,166344985,3530,3530,3530,3530,0
|
|
20230822,174100,166344985,3530,3530,3530,3530,0
|
|
20230822,174000,166344985,3530,3530,3530,3530,0
|
|
20230822,173900,166344985,3530,3530,3530,3530,0
|
|
20230822,173800,166344985,3530,3530,3530,3530,0
|
|
20230822,173700,166344985,3530,3530,3530,3530,0
|
|
20230822,173600,166344985,3530,3530,3530,3530,0
|
|
20230822,173500,166344985,3530,3530,3530,3530,97
|
|
20230822,173400,166344985,3530,3530,3530,3530,0
|
|
20230822,173300,166344985,3530,3530,3530,3530,0
|
|
20230822,173200,166344985,3530,3530,3530,3530,0
|
|
20230822,173100,166344985,3530,3530,3530,3530,0
|
|
20230822,173000,166344985,3530,3530,3530,3530,0
|
|
20230822,172900,166344985,3530,3530,3530,3530,0
|
|
20230822,172800,166344985,3530,3530,3530,3530,0
|
|
20230822,172700,166344985,3530,3530,3530,3530,0
|
|
20230822,172600,166344985,3530,3530,3530,3530,0
|
|
20230822,172500,166344985,3530,3530,3530,3530,0
|
|
20230822,172400,166344985,3530,3530,3530,3530,0
|
|
20230822,172300,166344985,3530,3530,3530,3530,0
|
|
20230822,172200,166344985,3530,3530,3530,3530,0
|
|
20230822,172100,166344985,3530,3530,3530,3530,0
|
|
20230822,172000,166344985,3530,3530,3530,3530,0
|
|
20230822,171900,166344985,3530,3530,3530,3530,0
|
|
20230822,171800,166344985,3530,3530,3530,3530,0
|
|
20230822,171700,166344985,3530,3530,3530,3530,0
|
|
20230822,171600,166344985,3530,3530,3530,3530,0
|
|
20230822,171500,166344985,3530,3530,3530,3530,0
|
|
20230822,171400,166344985,3530,3530,3530,3530,0
|
|
20230822,171300,166344985,3530,3530,3530,3530,0
|
|
20230822,171200,166344985,3530,3530,3530,3530,0
|
|
20230822,171100,166344985,3530,3530,3530,3530,0
|
|
20230822,171000,166344985,3530,3530,3530,3530,0
|
|
20230822,170900,166344985,3530,3530,3530,3530,0
|
|
20230822,170800,166344985,3530,3530,3530,3530,0
|
|
20230822,170700,166344985,3530,3530,3530,3530,0
|
|
20230822,170600,166344985,3530,3530,3530,3530,0
|
|
20230822,170500,166344985,3530,3530,3530,3530,97
|
|
20230822,170400,166344985,3530,3530,3530,3530,0
|
|
20230822,170300,166344985,3530,3530,3530,3530,0
|
|
20230822,170200,166344985,3530,3530,3530,3530,0
|
|
20230822,170100,166344985,3530,3530,3530,3530,0
|
|
20230822,170000,166344985,3530,3530,3530,3530,0
|
|
20230822,165900,166344985,3530,3530,3530,3530,0
|
|
20230822,165800,166344985,3530,3530,3530,3530,0
|
|
20230822,165700,166344985,3530,3530,3530,3530,0
|
|
20230822,165600,166344985,3530,3530,3530,3530,0
|
|
20230822,165500,166344985,3530,3530,3530,3530,0
|
|
20230822,165400,166344985,3530,3530,3530,3530,0
|
|
20230822,165300,166344985,3530,3530,3530,3530,0
|
|
20230822,165200,166344985,3530,3530,3530,3530,0
|
|
20230822,165100,166344985,3530,3530,3530,3530,0
|
|
20230822,165000,166344985,3530,3530,3530,3530,0
|
|
20230822,164900,166344985,3530,3530,3530,3530,0
|
|
20230822,164800,166344985,3530,3530,3530,3530,0
|
|
20230822,164700,166344985,3530,3530,3530,3530,0
|
|
20230822,164600,166344985,3530,3530,3530,3530,0
|
|
20230822,164500,166344985,3530,3530,3530,3530,0
|
|
20230822,164400,166344985,3530,3530,3530,3530,0
|
|
20230822,164300,166344985,3530,3530,3530,3530,0
|
|
20230822,164200,166344985,3530,3530,3530,3530,0
|
|
20230822,164100,166344985,3530,3530,3530,3530,0
|
|
20230822,164000,166344985,3530,3530,3530,3530,0
|
|
20230822,163900,166344985,3530,3530,3530,3530,0
|
|
20230822,163800,166344985,3530,3530,3530,3530,0
|
|
20230822,163700,166344985,3530,3530,3530,3530,0
|
|
20230822,163600,166344985,3530,3530,3530,3530,0
|
|
20230822,163500,166344985,3530,3530,3530,3530,97
|
|
20230822,163400,166344985,3530,3530,3530,3530,0
|
|
20230822,163300,166344985,3530,3530,3530,3530,0
|
|
20230822,163200,166344985,3530,3530,3530,3530,0
|
|
20230822,163100,166344985,3530,3530,3530,3530,0
|
|
20230822,163000,166344985,3530,3530,3530,3530,0
|
|
20230822,162900,166344985,3530,3530,3530,3530,0
|
|
20230822,162800,166344985,3530,3530,3530,3530,0
|
|
20230822,162700,166344985,3530,3530,3530,3530,0
|
|
20230822,162600,166344985,3530,3530,3530,3530,0
|
|
20230822,162500,166344985,3530,3530,3530,3530,0
|
|
20230822,162400,166344985,3530,3530,3530,3530,0
|
|
20230822,162300,166344985,3530,3530,3530,3530,0
|
|
20230822,162200,166344985,3530,3530,3530,3530,0
|
|
20230822,162100,166344985,3530,3530,3530,3530,0
|
|
20230822,162000,166344985,3530,3530,3530,3530,0
|
|
20230822,161900,166344985,3530,3530,3530,3530,0
|
|
20230822,161800,166344985,3530,3530,3530,3530,0
|
|
20230822,161700,166344985,3530,3530,3530,3530,0
|
|
20230822,161600,166344985,3530,3530,3530,3530,0
|
|
20230822,161500,166344985,3530,3530,3530,3530,0
|
|
20230822,161400,166344985,3530,3530,3530,3530,0
|
|
20230822,161300,166344985,3530,3530,3530,3530,0
|
|
20230822,161200,166344985,3530,3530,3530,3530,0
|
|
20230822,161100,166344985,3530,3530,3530,3530,0
|
|
20230822,161000,166344985,3530,3530,3530,3530,0
|
|
20230822,160900,166344985,3530,3530,3530,3530,0
|
|
20230822,160800,166344985,3530,3530,3530,3530,0
|
|
20230822,160700,166344985,3530,3530,3530,3530,0
|
|
20230822,160600,166344985,3530,3530,3530,3530,0
|
|
20230822,160500,166344985,3530,3530,3530,3530,97
|
|
20230822,160400,166344985,3530,3530,3530,3530,0
|
|
20230822,160300,166344985,3530,3530,3530,3530,0
|
|
20230822,160200,166344985,3530,3530,3530,3530,0
|
|
20230822,160100,166344985,3530,3530,3530,3530,0
|
|
20230822,160000,166344985,3530,3530,3530,3530,0
|
|
20230822,155900,166344985,3530,3530,3530,3530,0
|
|
20230822,155800,166344985,3530,3530,3530,3530,0
|
|
20230822,155700,166344985,3530,3530,3530,3530,0
|
|
20230822,155600,166344985,3530,3530,3530,3530,0
|
|
20230822,155500,166344985,3530,3530,3530,3530,0
|
|
20230822,155400,166344985,3530,3530,3530,3530,0
|
|
20230822,155300,166344985,3530,3530,3530,3530,0
|
|
20230822,155200,166344985,3530,3530,3530,3530,0
|
|
20230822,155100,166344985,3530,3530,3530,3530,0
|
|
20230822,155000,166344985,3530,3530,3530,3530,0
|
|
20230822,154900,166344985,3530,3530,3530,3530,0
|
|
20230822,154800,166344985,3530,3530,3530,3530,0
|
|
20230822,154700,166344985,3530,3530,3530,3530,0
|
|
20230822,154600,166344985,3530,3530,3530,3530,0
|
|
20230822,154500,166344985,3530,3530,3530,3530,0
|
|
20230822,154400,166344985,3530,3530,3530,3530,0
|
|
20230822,154300,166344985,3530,3530,3530,3530,0
|
|
20230822,154200,166344985,3530,3530,3530,3530,0
|
|
20230822,154100,166344985,3530,3530,3530,3530,0
|
|
20230822,154000,166344985,3530,3530,3530,3530,0
|
|
20230822,153900,166344985,3530,3530,3530,3530,0
|
|
20230822,153800,166344985,3530,3530,3530,3530,0
|
|
20230822,153700,166344985,3530,3530,3530,3530,0
|
|
20230822,153600,166344985,3530,3530,3530,3530,0
|
|
20230822,153500,166344985,3530,3530,3530,3530,97
|
|
20230822,153400,166344985,3530,3530,3530,3530,0
|
|
20230822,153300,166344985,3530,3530,3530,3530,0
|
|
20230822,153200,166344985,3530,3530,3530,3530,0
|
|
20230822,153100,166344985,3530,3530,3530,3530,0
|
|
20230822,153000,166344985,3530,3530,3530,3530,97
|
|
20230822,152900,166002575,3515,3515,3515,3515,0
|
|
20230822,152800,166002575,3515,3515,3515,3515,0
|
|
20230822,152700,166002575,3515,3515,3515,3515,0
|
|
20230822,152600,166002575,3515,3515,3515,3515,0
|
|
20230822,152500,166002575,3515,3515,3515,3515,0
|
|
20230822,152400,166002575,3515,3515,3515,3515,0
|
|
20230822,152300,166002575,3515,3515,3515,3515,0
|
|
20230822,152200,166002575,3515,3515,3515,3515,0
|
|
20230822,152100,166002575,3515,3515,3515,3515,0
|
|
20230822,152000,166002575,3515,3515,3515,3515,0
|
|
20230822,151900,166002575,3515,3535,3535,3515,56
|
|
20230822,151800,165804755,3535,3535,3535,3535,26
|
|
20230822,151700,165712845,3535,3535,3535,3535,35
|
|
20230822,151600,165589120,3535,3515,3535,3515,75
|
|
20230822,151500,165324365,3515,3515,3515,3515,0
|
|
20230822,151400,165324365,3515,3525,3525,3515,70
|
|
20230822,151300,165078295,3530,3520,3530,3520,20
|
|
20230822,151200,165007775,3515,3515,3515,3515,0
|
|
20230822,151100,165007775,3515,3515,3515,3515,0
|
|
20230822,151000,165007775,3515,3535,3535,3515,937
|
|
20230822,150900,161696690,3535,3535,3535,3535,19
|
|
20230822,150800,161629525,3530,3530,3530,3530,0
|
|
20230822,150700,161629525,3530,3530,3530,3530,8
|
|
20230822,150600,161601285,3530,3530,3530,3530,1
|
|
20230822,150500,161597755,3530,3530,3530,3530,1
|
|
20230822,150400,161594225,3535,3520,3535,3520,40
|
|
20230822,150300,161453195,3515,3515,3515,3515,0
|
|
20230822,150200,161453195,3515,3515,3515,3515,0
|
|
20230822,150100,161453195,3515,3515,3515,3515,5
|
|
20230822,150000,161435620,3520,3520,3520,3520,16
|
|
20230822,145900,161379300,3530,3525,3535,3525,119
|
|
20230822,145800,160959070,3520,3520,3520,3520,0
|
|
20230822,145700,160959070,3520,3520,3520,3520,0
|
|
20230822,145600,160959070,3520,3520,3520,3520,1
|
|
20230822,145500,160955550,3520,3520,3520,3520,16
|
|
20230822,145400,160899230,3520,3520,3520,3520,15
|
|
20230822,145300,160846430,3525,3525,3525,3525,422
|
|
20230822,145200,159358880,3530,3530,3530,3530,0
|
|
20230822,145100,159358880,3530,3530,3530,3530,0
|
|
20230822,145000,159358880,3530,3525,3530,3525,4
|
|
20230822,144900,159344775,3535,3535,3535,3535,0
|
|
20230822,144800,159344775,3535,3530,3535,3530,94
|
|
20230822,144700,159012530,3525,3525,3525,3525,0
|
|
20230822,144600,159012530,3525,3525,3525,3525,0
|
|
20230822,144500,159012530,3525,3525,3525,3525,0
|
|
20230822,144400,159012530,3525,3525,3525,3525,0
|
|
20230822,144300,159012530,3525,3525,3525,3525,0
|
|
20230822,144200,159012530,3525,3525,3525,3525,0
|
|
20230822,144100,159012530,3525,3525,3525,3525,0
|
|
20230822,144000,159012530,3525,3525,3525,3525,2
|
|
20230822,143900,159005480,3535,3535,3535,3535,0
|
|
20230822,143800,159005480,3535,3535,3535,3535,63
|
|
20230822,143700,158782775,3530,3530,3530,3530,0
|
|
20230822,143600,158782775,3530,3530,3530,3530,26
|
|
20230822,143500,158690995,3530,3530,3530,3530,0
|
|
20230822,143400,158690995,3530,3530,3530,3530,0
|
|
20230822,143300,158690995,3530,3530,3530,3530,524
|
|
20230822,143200,156841275,3530,3530,3530,3530,0
|
|
20230822,143100,156841275,3530,3530,3530,3530,0
|
|
20230822,143000,156841275,3530,3530,3530,3515,114
|
|
20230822,142900,156438960,3530,3530,3530,3530,2
|
|
20230822,142800,156431900,3515,3530,3530,3515,64
|
|
20230822,142700,156205995,3525,3525,3525,3525,0
|
|
20230822,142600,156205995,3525,3525,3525,3525,575
|
|
20230822,142500,154179120,3525,3525,3525,3525,0
|
|
20230822,142400,154179120,3525,3520,3525,3520,62
|
|
20230822,142300,153960770,3515,3515,3515,3515,0
|
|
20230822,142200,153960770,3515,3515,3515,3515,0
|
|
20230822,142100,153960770,3515,3515,3515,3515,0
|
|
20230822,142000,153960770,3515,3515,3515,3515,2
|
|
20230822,141900,153953740,3525,3525,3525,3525,3
|
|
20230822,141800,153943165,3525,3525,3525,3525,64
|
|
20230822,141700,153717565,3525,3525,3525,3525,3
|
|
20230822,141600,153706990,3525,3525,3525,3525,30
|
|
20230822,141500,153601240,3525,3525,3525,3525,0
|
|
20230822,141400,153601240,3525,3525,3525,3525,0
|
|
20230822,141300,153601240,3525,3525,3525,3525,0
|
|
20230822,141200,153601240,3525,3525,3525,3525,0
|
|
20230822,141100,153601240,3525,3525,3525,3525,0
|
|
20230822,141000,153601240,3525,3525,3525,3525,5
|
|
20230822,140900,153583615,3525,3525,3525,3525,0
|
|
20230822,140800,153583615,3525,3525,3525,3525,91
|
|
20230822,140700,153262840,3520,3520,3520,3520,0
|
|
20230822,140600,153262840,3520,3520,3520,3520,2
|
|
20230822,140500,153255800,3520,3520,3520,3520,0
|
|
20230822,140400,153255800,3520,3520,3520,3520,0
|
|
20230822,140300,153255800,3520,3520,3520,3520,0
|
|
20230822,140200,153255800,3520,3520,3520,3520,0
|
|
20230822,140100,153255800,3520,3520,3520,3520,0
|
|
20230822,140000,153255800,3520,3520,3520,3520,1
|
|
20230822,135900,153252280,3520,3520,3520,3520,0
|
|
20230822,135800,153252280,3520,3520,3520,3520,97
|
|
20230822,135700,152910840,3520,3520,3520,3520,20
|
|
20230822,135600,152840440,3515,3515,3515,3515,2
|
|
20230822,135500,152833410,3515,3515,3515,3515,0
|
|
20230822,135400,152833410,3515,3515,3515,3515,142
|
|
20230822,135300,152334280,3515,3515,3515,3515,0
|
|
20230822,135200,152334280,3515,3530,3530,3515,1685
|
|
20230822,135100,146392580,3535,3535,3535,3535,0
|
|
20230822,135000,146392580,3535,3535,3535,3535,0
|
|
20230822,134900,146392580,3535,3535,3535,3535,0
|
|
20230822,134800,146392580,3535,3535,3535,3535,63
|
|
20230822,134700,146169875,3535,3535,3535,3535,390
|
|
20230822,134600,144791225,3535,3535,3535,3535,30
|
|
20230822,134500,144685175,3535,3535,3535,3535,0
|
|
20230822,134400,144685175,3535,3535,3535,3535,0
|
|
20230822,134300,144685175,3535,3535,3535,3535,0
|
|
20230822,134200,144685175,3535,3535,3535,3535,0
|
|
20230822,134100,144685175,3535,3535,3535,3535,0
|
|
20230822,134000,144685175,3535,3535,3535,3535,0
|
|
20230822,133900,144685175,3535,3535,3535,3535,0
|
|
20230822,133800,144685175,3535,3535,3535,3535,261
|
|
20230822,133700,143762540,3535,3535,3535,3535,550
|
|
20230822,133600,141818290,3530,3535,3535,3530,36
|
|
20230822,133500,141691060,3535,3535,3535,3535,152
|
|
20230822,133400,141153740,3530,3530,3530,3530,0
|
|
20230822,133300,141153740,3530,3530,3530,3530,13
|
|
20230822,133200,141107850,3530,3530,3530,3530,7
|
|
20230822,133100,141083140,3530,3535,3535,3530,207
|
|
20230822,133000,140351430,3530,3530,3530,3530,2
|
|
20230822,132900,140344370,3530,3530,3530,3530,6
|
|
20230822,132800,140323190,3530,3530,3535,3530,73
|
|
20230822,132700,140065170,3530,3525,3530,3525,110
|
|
20230822,132600,139676875,3525,3535,3535,3525,32
|
|
20230822,132500,139563785,3535,3535,3535,3535,0
|
|
20230822,132400,139563785,3535,3530,3535,3530,66
|
|
20230822,132300,139330800,3525,3525,3525,3525,1
|
|
20230822,132200,139327275,3530,3525,3530,3525,44
|
|
20230822,132100,139172150,3530,3530,3530,3530,4
|
|
20230822,132000,139158030,3525,3530,3535,3525,1081
|
|
20230822,131900,135342250,3535,3530,3535,3530,4
|
|
20230822,131800,135328125,3530,3530,3535,3530,71
|
|
20230822,131700,135077175,3530,3530,3530,3530,1
|
|
20230822,131600,135073645,3530,3535,3535,3530,32
|
|
20230822,131500,134960540,3535,3535,3535,3535,0
|
|
20230822,131400,134960540,3535,3530,3535,3530,16
|
|
20230822,131300,134903995,3535,3530,3535,3530,7
|
|
20230822,131200,134879260,3530,3535,3535,3530,63
|
|
20230822,131100,134656585,3530,3530,3530,3530,6
|
|
20230822,131000,134635405,3530,3530,3530,3530,6
|
|
20230822,130900,134614225,3530,3530,3530,3530,161
|
|
20230822,130800,134045895,3535,3535,3535,3535,1
|
|
20230822,130700,134042360,3535,3535,3535,3530,44
|
|
20230822,130600,133886830,3530,3530,3530,3530,0
|
|
20230822,130500,133886830,3530,3535,3535,3530,19
|
|
20230822,130400,133819720,3535,3535,3535,3535,0
|
|
20230822,130300,133819720,3535,3535,3535,3535,2
|
|
20230822,130200,133812650,3535,3535,3535,3535,8
|
|
20230822,130100,133784370,3535,3535,3535,3535,0
|
|
20230822,130000,133784370,3535,3535,3535,3535,0
|
|
20230822,125900,133784370,3535,3535,3535,3535,2
|
|
20230822,125800,133777300,3530,3530,3530,3530,0
|
|
20230822,125700,133777300,3530,3530,3530,3530,0
|
|
20230822,125600,133777300,3530,3535,3535,3530,32
|
|
20230822,125500,133664190,3535,3535,3535,3535,0
|
|
20230822,125400,133664190,3535,3535,3535,3535,0
|
|
20230822,125300,133664190,3535,3535,3535,3535,0
|
|
20230822,125200,133664190,3535,3535,3535,3535,0
|
|
20230822,125100,133664190,3535,3535,3535,3535,0
|
|
20230822,125000,133664190,3535,3535,3535,3535,0
|
|
20230822,124900,133664190,3535,3535,3535,3530,34
|
|
20230822,124800,133544010,3530,3530,3530,3530,0
|
|
20230822,124700,133544010,3530,3530,3530,3530,0
|
|
20230822,124600,133544010,3530,3530,3530,3530,10
|
|
20230822,124500,133508710,3530,3530,3530,3530,0
|
|
20230822,124400,133508710,3530,3530,3530,3530,0
|
|
20230822,124300,133508710,3530,3530,3530,3530,0
|
|
20230822,124200,133508710,3530,3535,3535,3530,41
|
|
20230822,124100,133363790,3530,3530,3530,3530,0
|
|
20230822,124000,133363790,3530,3530,3530,3530,0
|
|
20230822,123900,133363790,3530,3535,3535,3530,34
|
|
20230822,123800,133243610,3530,3530,3530,3530,0
|
|
20230822,123700,133243610,3530,3535,3535,3530,161
|
|
20230822,123600,132674525,3530,3530,3530,3530,0
|
|
20230822,123500,132674525,3530,3530,3530,3530,0
|
|
20230822,123400,132674525,3530,3530,3530,3530,0
|
|
20230822,123300,132674525,3530,3530,3530,3530,0
|
|
20230822,123200,132674525,3530,3530,3530,3530,0
|
|
20230822,123100,132674525,3530,3530,3530,3530,0
|
|
20230822,123000,132674525,3530,3530,3530,3530,0
|
|
20230822,122900,132674525,3530,3535,3535,3530,31
|
|
20230822,122800,132564945,3530,3530,3530,3530,0
|
|
20230822,122700,132564945,3530,3530,3530,3530,0
|
|
20230822,122600,132564945,3530,3530,3530,3530,0
|
|
20230822,122500,132564945,3530,3530,3530,3530,0
|
|
20230822,122400,132564945,3530,3530,3530,3530,0
|
|
20230822,122300,132564945,3530,3530,3530,3530,0
|
|
20230822,122200,132564945,3530,3530,3530,3530,0
|
|
20230822,122100,132564945,3530,3530,3530,3530,0
|
|
20230822,122000,132564945,3530,3530,3530,3530,241
|
|
20230822,121900,131714215,3530,3530,3530,3530,201
|
|
20230822,121800,131004685,3530,3530,3530,3530,0
|
|
20230822,121700,131004685,3530,3530,3530,3530,0
|
|
20230822,121600,131004685,3530,3530,3530,3530,32
|
|
20230822,121500,130891725,3530,3530,3530,3530,0
|
|
20230822,121400,130891725,3530,3530,3530,3530,0
|
|
20230822,121300,130891725,3530,3530,3530,3530,0
|
|
20230822,121200,130891725,3530,3530,3530,3530,0
|
|
20230822,121100,130891725,3530,3530,3530,3530,0
|
|
20230822,121000,130891725,3530,3530,3530,3530,1
|
|
20230822,120900,130888195,3530,3530,3530,3530,0
|
|
20230822,120800,130888195,3530,3530,3530,3530,0
|
|
20230822,120700,130888195,3530,3530,3530,3530,0
|
|
20230822,120600,130888195,3530,3530,3530,3530,30
|
|
20230822,120500,130782295,3530,3530,3530,3530,0
|
|
20230822,120400,130782295,3530,3530,3530,3530,3
|
|
20230822,120300,130771705,3530,3530,3530,3530,0
|
|
20230822,120200,130771705,3530,3530,3530,3530,0
|
|
20230822,120100,130771705,3530,3530,3530,3530,0
|
|
20230822,120000,130771705,3530,3530,3530,3530,0
|
|
20230822,115900,130771705,3530,3530,3530,3530,0
|
|
20230822,115800,130771705,3530,3530,3530,3530,0
|
|
20230822,115700,130771705,3530,3530,3530,3530,31
|
|
20230822,115600,130662275,3530,3530,3530,3530,10
|
|
20230822,115500,130626975,3520,3520,3520,3520,0
|
|
20230822,115400,130626975,3520,3520,3520,3520,100
|
|
20230822,115300,130274975,3530,3530,3530,3530,339
|
|
20230822,115200,129078305,3530,3530,3530,3530,0
|
|
20230822,115100,129078305,3530,3530,3530,3530,0
|
|
20230822,115000,129078305,3530,3530,3530,3530,0
|
|
20230822,114900,129078305,3530,3530,3530,3530,1
|
|
20230822,114800,129074775,3525,3525,3525,3525,0
|
|
20230822,114700,129074775,3525,3525,3525,3525,73
|
|
20230822,114600,128817450,3530,3530,3530,3530,30
|
|
20230822,114500,128711550,3530,3530,3530,3530,0
|
|
20230822,114400,128711550,3530,3530,3530,3530,197
|
|
20230822,114300,128016140,3530,3530,3530,3530,0
|
|
20230822,114200,128016140,3530,3530,3530,3530,0
|
|
20230822,114100,128016140,3530,3530,3530,3530,152
|
|
20230822,114000,127479580,3525,3525,3525,3525,0
|
|
20230822,113900,127479580,3525,3530,3530,3525,73
|
|
20230822,113800,127222175,3525,3525,3525,3525,0
|
|
20230822,113700,127222175,3525,3525,3525,3525,0
|
|
20230822,113600,127222175,3525,3520,3525,3520,85
|
|
20230822,113500,126922620,3520,3520,3520,3520,0
|
|
20230822,113400,126922620,3520,3515,3520,3515,60
|
|
20230822,113300,126711670,3515,3515,3515,3515,209
|
|
20230822,113200,125977035,3515,3515,3515,3515,0
|
|
20230822,113100,125977035,3515,3515,3515,3515,0
|
|
20230822,113000,125977035,3515,3515,3515,3515,0
|
|
20230822,112900,125977035,3515,3510,3515,3510,195
|
|
20230822,112800,125292440,3505,3505,3505,3505,0
|
|
20230822,112700,125292440,3505,3505,3505,3505,0
|
|
20230822,112600,125292440,3505,3505,3505,3505,0
|
|
20230822,112500,125292440,3505,3505,3505,3505,0
|
|
20230822,112400,125292440,3505,3505,3505,3505,0
|
|
20230822,112300,125292440,3505,3505,3505,3505,0
|
|
20230822,112200,125292440,3505,3505,3505,3505,2343
|
|
20230822,112100,117080225,3505,3505,3505,3505,0
|
|
20230822,112000,117080225,3505,3505,3505,3505,0
|
|
20230822,111900,117080225,3505,3500,3505,3500,24
|
|
20230822,111800,116996215,3495,3495,3495,3495,0
|
|
20230822,111700,116996215,3495,3495,3495,3495,0
|
|
20230822,111600,116996215,3495,3505,3505,3495,31
|
|
20230822,111500,116887570,3505,3505,3505,3505,4
|
|
20230822,111400,116873550,3505,3505,3505,3505,0
|
|
20230822,111300,116873550,3505,3500,3505,3495,575
|
|
20230822,111200,114863765,3500,3500,3500,3500,240
|
|
20230822,111100,114023765,3495,3495,3495,3495,5
|
|
20230822,111000,114006290,3500,3500,3500,3500,1
|
|
20230822,110900,114002790,3500,3500,3500,3500,32
|
|
20230822,110800,113890790,3495,3495,3495,3495,0
|
|
20230822,110700,113890790,3495,3495,3495,3495,0
|
|
20230822,110600,113890790,3495,3495,3495,3495,0
|
|
20230822,110500,113890790,3495,3495,3495,3495,383
|
|
20230822,110400,112552205,3495,3495,3495,3495,0
|
|
20230822,110300,112552205,3495,3495,3495,3495,0
|
|
20230822,110200,112552205,3495,3495,3495,3495,0
|
|
20230822,110100,112552205,3495,3495,3495,3495,0
|
|
20230822,110000,112552205,3495,3495,3495,3495,0
|
|
20230822,105900,112552205,3495,3495,3495,3495,0
|
|
20230822,105800,112552205,3495,3495,3495,3495,2
|
|
20230822,105700,112545215,3495,3495,3495,3495,0
|
|
20230822,105600,112545215,3495,3495,3495,3495,29
|
|
20230822,105500,112443860,3495,3495,3495,3495,0
|
|
20230822,105400,112443860,3495,3495,3495,3495,0
|
|
20230822,105300,112443860,3495,3495,3495,3495,0
|
|
20230822,105200,112443860,3495,3495,3495,3495,0
|
|
20230822,105100,112443860,3495,3495,3495,3495,3
|
|
20230822,105000,112433375,3490,3490,3490,3490,0
|
|
20230822,104900,112433375,3490,3490,3490,3490,0
|
|
20230822,104800,112433375,3490,3490,3490,3490,1
|
|
20230822,104700,112429885,3490,3490,3490,3490,17
|
|
20230822,104600,112370555,3480,3490,3490,3480,607
|
|
20230822,104500,110257625,3490,3480,3490,3470,573
|
|
20230822,104400,108267735,3495,3475,3495,3470,620
|
|
20230822,104300,106115895,3475,3475,3475,3475,10
|
|
20230822,104200,106081145,3480,3490,3490,3480,50
|
|
20230822,104100,105906920,3500,3500,3500,3500,10
|
|
20230822,104000,105871920,3495,3495,3495,3495,0
|
|
20230822,103900,105871920,3495,3495,3495,3495,32
|
|
20230822,103800,105760080,3475,3475,3475,3475,0
|
|
20230822,103700,105760080,3475,3480,3480,3475,150
|
|
20230822,103600,105238740,3475,3475,3475,3475,0
|
|
20230822,103500,105238740,3475,3480,3480,3475,500
|
|
20230822,103400,103501190,3480,3480,3480,3480,0
|
|
20230822,103300,103501190,3480,3480,3480,3480,0
|
|
20230822,103200,103501190,3480,3485,3485,3480,200
|
|
20230822,103100,102804665,3505,3505,3505,3505,0
|
|
20230822,103000,102804665,3505,3505,3505,3505,0
|
|
20230822,102900,102804665,3505,3500,3505,3500,33
|
|
20230822,102800,102689020,3475,3475,3475,3475,0
|
|
20230822,102700,102689020,3475,3475,3475,3475,0
|
|
20230822,102600,102689020,3475,3475,3475,3475,0
|
|
20230822,102500,102689020,3475,3475,3475,3475,0
|
|
20230822,102400,102689020,3475,3475,3475,3475,0
|
|
20230822,102300,102689020,3475,3475,3475,3475,0
|
|
20230822,102200,102689020,3475,3475,3475,3475,0
|
|
20230822,102100,102689020,3475,3475,3475,3475,325
|
|
20230822,102000,101559645,3475,3480,3480,3475,1038
|
|
20230822,101900,97950095,3485,3485,3485,3485,52
|
|
20230822,101800,97768875,3475,3485,3485,3475,550
|
|
20230822,101700,95857280,3480,3500,3500,3480,36
|
|
20230822,101600,95731480,3500,3500,3500,3500,5
|
|
20230822,101500,95713980,3500,3495,3500,3475,1012
|
|
20230822,101400,92194215,3505,3490,3505,3490,98
|
|
20230822,101300,91851710,3490,3490,3490,3490,22
|
|
20230822,101200,91774930,3490,3510,3535,3480,2654
|
|
20230822,101100,82477525,3515,3515,3515,3515,0
|
|
20230822,101000,82477525,3515,3515,3515,3515,0
|
|
20230822,100900,82477525,3515,3515,3515,3515,20
|
|
20230822,100800,82407225,3520,3515,3520,3515,53
|
|
20230822,100700,82220885,3515,3505,3535,3495,3072
|
|
20230822,100600,71398210,3490,3490,3490,3490,142
|
|
20230822,100500,70902630,3490,3485,3510,3485,799
|
|
20230822,100400,68104705,3480,3480,3480,3480,85
|
|
20230822,100300,67808905,3480,3490,3490,3480,2094
|
|
20230822,100200,60516000,3480,3515,3515,3480,1839
|
|
20230822,100100,54104635,3515,3510,3515,3510,8
|
|
20230822,100000,54076540,3505,3520,3520,3505,209
|
|
20230822,095900,53343450,3525,3525,3525,3525,3
|
|
20230822,095800,53332875,3520,3515,3520,3515,588
|
|
20230822,095700,51264620,3510,3510,3510,3505,2127
|
|
20230822,095600,43799985,3530,3530,3530,3530,39
|
|
20230822,095500,43662315,3510,3510,3510,3510,15
|
|
20230822,095400,43609665,3510,3510,3510,3510,86
|
|
20230822,095300,43307805,3530,3530,3530,3530,407
|
|
20230822,095200,41871095,3530,3530,3530,3530,0
|
|
20230822,095100,41871095,3530,3530,3530,3530,0
|
|
20230822,095000,41871095,3530,3530,3530,3530,1
|
|
20230822,094900,41867565,3515,3515,3515,3515,6
|
|
20230822,094800,41846475,3510,3515,3515,3510,47
|
|
20230822,094700,41681425,3530,3530,3530,3530,0
|
|
20230822,094600,41681425,3530,3530,3530,3530,32
|
|
20230822,094500,41568465,3530,3530,3530,3530,0
|
|
20230822,094400,41568465,3530,3530,3530,3530,0
|
|
20230822,094300,41568465,3530,3530,3530,3530,0
|
|
20230822,094200,41568465,3530,3530,3530,3530,0
|
|
20230822,094100,41568465,3530,3530,3530,3530,0
|
|
20230822,094000,41568465,3530,3530,3530,3530,0
|
|
20230822,093900,41568465,3530,3530,3530,3530,0
|
|
20230822,093800,41568465,3530,3530,3530,3530,1
|
|
20230822,093700,41564935,3530,3530,3530,3530,1
|
|
20230822,093600,41561405,3530,3530,3530,3530,31
|
|
20230822,093500,41451975,3530,3530,3530,3530,1
|
|
20230822,093400,41448445,3530,3530,3530,3530,0
|
|
20230822,093300,41448445,3530,3525,3530,3525,605
|
|
20230822,093200,39314295,3525,3525,3525,3525,0
|
|
20230822,093100,39314295,3525,3525,3525,3525,0
|
|
20230822,093000,39314295,3525,3525,3525,3525,0
|
|
20230822,092900,39314295,3525,3520,3525,3520,31
|
|
20230822,092800,39205090,3520,3520,3520,3520,409
|
|
20230822,092700,37765410,3510,3510,3510,3510,0
|
|
20230822,092600,37765410,3510,3510,3510,3510,0
|
|
20230822,092500,37765410,3510,3510,3510,3510,0
|
|
20230822,092400,37765410,3510,3520,3520,3510,2697
|
|
20230822,092300,28288240,3525,3525,3525,3525,0
|
|
20230822,092200,28288240,3525,3525,3525,3525,0
|
|
20230822,092100,28288240,3525,3525,3525,3525,0
|
|
20230822,092000,28288240,3525,3525,3525,3520,1220
|
|
20230822,091900,23988785,3530,3530,3530,3530,13
|
|
20230822,091800,23942895,3530,3530,3530,3530,280
|
|
20230822,091700,22954495,3540,3540,3540,3540,0
|
|
20230822,091600,22954495,3540,3540,3540,3540,31
|
|
20230822,091500,22844755,3540,3540,3540,3540,0
|
|
20230822,091400,22844755,3540,3540,3540,3540,0
|
|
20230822,091300,22844755,3540,3540,3545,3540,6
|
|
20230822,091200,22823505,3540,3540,3545,3540,69
|
|
20230822,091100,22579100,3540,3530,3540,3530,196
|
|
20230822,091000,21887160,3535,3535,3535,3535,0
|
|
20230822,090900,21887160,3535,3535,3535,3535,0
|
|
20230822,090800,21887160,3535,3535,3535,3535,0
|
|
20230822,090700,21887160,3535,3535,3535,3535,0
|
|
20230822,090600,21887160,3535,3535,3535,3535,31
|
|
20230822,090500,21777575,3535,3535,3535,3535,6
|
|
20230822,090400,21756365,3530,3550,3550,3530,3091
|
|
20230822,090300,10814220,3540,3550,3550,3540,907
|
|
20230822,090200,7594670,3550,3555,3555,3550,213
|
|
20230822,090100,6838490,3550,3555,3555,3550,202
|
|
20230822,090000,6120440,3570,3575,3575,3565,1713
|