624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,192100,119612060,3265,3265,3265,3265,557
|
|
20230822,192000,119612060,3265,3265,3265,3265,0
|
|
20230822,191900,119612060,3265,3265,3265,3265,0
|
|
20230822,191800,119612060,3265,3265,3265,3265,0
|
|
20230822,191700,119612060,3265,3265,3265,3265,0
|
|
20230822,191600,119612060,3265,3265,3265,3265,0
|
|
20230822,191500,119612060,3265,3265,3265,3265,0
|
|
20230822,191400,119612060,3265,3265,3265,3265,0
|
|
20230822,191300,119612060,3265,3265,3265,3265,0
|
|
20230822,191200,119612060,3265,3265,3265,3265,0
|
|
20230822,191100,119612060,3265,3265,3265,3265,0
|
|
20230822,191000,119612060,3265,3265,3265,3265,0
|
|
20230822,190900,119612060,3265,3265,3265,3265,0
|
|
20230822,190800,119612060,3265,3265,3265,3265,0
|
|
20230822,190700,119612060,3265,3265,3265,3265,0
|
|
20230822,190600,119612060,3265,3265,3265,3265,0
|
|
20230822,190500,119612060,3265,3265,3265,3265,0
|
|
20230822,190400,119612060,3265,3265,3265,3265,0
|
|
20230822,190300,119612060,3265,3265,3265,3265,0
|
|
20230822,190200,119612060,3265,3265,3265,3265,0
|
|
20230822,190100,119612060,3265,3265,3265,3265,0
|
|
20230822,190000,119612060,3265,3265,3265,3265,0
|
|
20230822,185900,119612060,3265,3265,3265,3265,0
|
|
20230822,185800,119612060,3265,3265,3265,3265,0
|
|
20230822,185700,119612060,3265,3265,3265,3265,0
|
|
20230822,185600,119612060,3265,3265,3265,3265,0
|
|
20230822,185500,119612060,3265,3265,3265,3265,0
|
|
20230822,185400,119612060,3265,3265,3265,3265,0
|
|
20230822,185300,119612060,3265,3265,3265,3265,0
|
|
20230822,185200,119612060,3265,3265,3265,3265,0
|
|
20230822,185100,119612060,3265,3265,3265,3265,557
|
|
20230822,185000,119612060,3265,3265,3265,3265,0
|
|
20230822,184900,119612060,3265,3265,3265,3265,0
|
|
20230822,184800,119612060,3265,3265,3265,3265,0
|
|
20230822,184700,119612060,3265,3265,3265,3265,0
|
|
20230822,184600,119612060,3265,3265,3265,3265,0
|
|
20230822,184500,119612060,3265,3265,3265,3265,0
|
|
20230822,184400,119612060,3265,3265,3265,3265,0
|
|
20230822,184300,119612060,3265,3265,3265,3265,0
|
|
20230822,184200,119612060,3265,3265,3265,3265,0
|
|
20230822,184100,119612060,3265,3265,3265,3265,0
|
|
20230822,184000,119612060,3265,3265,3265,3265,0
|
|
20230822,183900,119612060,3265,3265,3265,3265,0
|
|
20230822,183800,119612060,3265,3265,3265,3265,0
|
|
20230822,183700,119612060,3265,3265,3265,3265,0
|
|
20230822,183600,119612060,3265,3265,3265,3265,0
|
|
20230822,183500,119612060,3265,3265,3265,3265,0
|
|
20230822,183400,119612060,3265,3265,3265,3265,0
|
|
20230822,183300,119612060,3265,3265,3265,3265,0
|
|
20230822,183200,119612060,3265,3265,3265,3265,0
|
|
20230822,183100,119612060,3265,3265,3265,3265,0
|
|
20230822,183000,119612060,3265,3265,3265,3265,0
|
|
20230822,182900,119612060,3265,3265,3265,3265,0
|
|
20230822,182800,119612060,3265,3265,3265,3265,0
|
|
20230822,182700,119612060,3265,3265,3265,3265,0
|
|
20230822,182600,119612060,3265,3265,3265,3265,0
|
|
20230822,182500,119612060,3265,3265,3265,3265,0
|
|
20230822,182400,119612060,3265,3265,3265,3265,0
|
|
20230822,182300,119612060,3265,3265,3265,3265,0
|
|
20230822,182200,119612060,3265,3265,3265,3265,0
|
|
20230822,182100,119612060,3265,3265,3265,3265,557
|
|
20230822,182000,119612060,3265,3265,3265,3265,0
|
|
20230822,181900,119612060,3265,3265,3265,3265,0
|
|
20230822,181800,119612060,3265,3265,3265,3265,0
|
|
20230822,181700,119612060,3265,3265,3265,3265,0
|
|
20230822,181600,119612060,3265,3265,3265,3265,0
|
|
20230822,181500,119612060,3265,3265,3265,3265,0
|
|
20230822,181400,119612060,3265,3265,3265,3265,0
|
|
20230822,181300,119612060,3265,3265,3265,3265,0
|
|
20230822,181200,119612060,3265,3265,3265,3265,0
|
|
20230822,181100,119612060,3265,3265,3265,3265,0
|
|
20230822,181000,119612060,3265,3265,3265,3265,0
|
|
20230822,180900,119612060,3265,3265,3265,3265,0
|
|
20230822,180800,119612060,3265,3265,3265,3265,0
|
|
20230822,180700,119612060,3265,3265,3265,3265,0
|
|
20230822,180600,119612060,3265,3265,3265,3265,0
|
|
20230822,180500,119612060,3265,3265,3265,3265,0
|
|
20230822,180400,119612060,3265,3265,3265,3265,0
|
|
20230822,180300,119612060,3265,3265,3265,3265,0
|
|
20230822,180200,119612060,3265,3265,3265,3265,0
|
|
20230822,180100,119612060,3265,3265,3265,3265,0
|
|
20230822,180000,119612060,3265,3265,3265,3265,0
|
|
20230822,175900,119612060,3265,3265,3265,3265,0
|
|
20230822,175800,119612060,3265,3265,3265,3265,0
|
|
20230822,175700,119612060,3265,3265,3265,3265,0
|
|
20230822,175600,119612060,3265,3265,3265,3265,0
|
|
20230822,175500,119612060,3265,3265,3265,3265,0
|
|
20230822,175400,119612060,3265,3265,3265,3265,0
|
|
20230822,175300,119612060,3265,3265,3265,3265,0
|
|
20230822,175200,119612060,3265,3265,3265,3265,0
|
|
20230822,175100,119612060,3265,3265,3265,3265,557
|
|
20230822,175000,119612060,3265,3265,3265,3265,0
|
|
20230822,174900,119612060,3265,3265,3265,3265,0
|
|
20230822,174800,119612060,3265,3265,3265,3265,0
|
|
20230822,174700,119612060,3265,3265,3265,3265,0
|
|
20230822,174600,119612060,3265,3265,3265,3265,0
|
|
20230822,174500,119612060,3265,3265,3265,3265,0
|
|
20230822,174400,119612060,3265,3265,3265,3265,0
|
|
20230822,174300,119612060,3265,3265,3265,3265,0
|
|
20230822,174200,119612060,3265,3265,3265,3265,0
|
|
20230822,174100,119612060,3265,3265,3265,3265,0
|
|
20230822,174000,119612060,3265,3265,3265,3265,0
|
|
20230822,173900,119612060,3265,3265,3265,3265,0
|
|
20230822,173800,119612060,3265,3265,3265,3265,0
|
|
20230822,173700,119612060,3265,3265,3265,3265,0
|
|
20230822,173600,119612060,3265,3265,3265,3265,0
|
|
20230822,173500,119612060,3265,3265,3265,3265,0
|
|
20230822,173400,119612060,3265,3265,3265,3265,0
|
|
20230822,173300,119612060,3265,3265,3265,3265,0
|
|
20230822,173200,119612060,3265,3265,3265,3265,0
|
|
20230822,173100,119612060,3265,3265,3265,3265,0
|
|
20230822,173000,119612060,3265,3265,3265,3265,0
|
|
20230822,172900,119612060,3265,3265,3265,3265,0
|
|
20230822,172800,119612060,3265,3265,3265,3265,0
|
|
20230822,172700,119612060,3265,3265,3265,3265,0
|
|
20230822,172600,119612060,3265,3265,3265,3265,0
|
|
20230822,172500,119612060,3265,3265,3265,3265,0
|
|
20230822,172400,119612060,3265,3265,3265,3265,0
|
|
20230822,172300,119612060,3265,3265,3265,3265,0
|
|
20230822,172200,119612060,3265,3265,3265,3265,0
|
|
20230822,172100,119612060,3265,3265,3265,3265,557
|
|
20230822,172000,119612060,3265,3265,3265,3265,0
|
|
20230822,171900,119612060,3265,3265,3265,3265,0
|
|
20230822,171800,119612060,3265,3265,3265,3265,0
|
|
20230822,171700,119612060,3265,3265,3265,3265,0
|
|
20230822,171600,119612060,3265,3265,3265,3265,0
|
|
20230822,171500,119612060,3265,3265,3265,3265,0
|
|
20230822,171400,119612060,3265,3265,3265,3265,0
|
|
20230822,171300,119612060,3265,3265,3265,3265,0
|
|
20230822,171200,119612060,3265,3265,3265,3265,0
|
|
20230822,171100,119612060,3265,3265,3265,3265,0
|
|
20230822,171000,119612060,3265,3265,3265,3265,0
|
|
20230822,170900,119612060,3265,3265,3265,3265,0
|
|
20230822,170800,119612060,3265,3265,3265,3265,0
|
|
20230822,170700,119612060,3265,3265,3265,3265,0
|
|
20230822,170600,119612060,3265,3265,3265,3265,0
|
|
20230822,170500,119612060,3265,3265,3265,3265,0
|
|
20230822,170400,119612060,3265,3265,3265,3265,0
|
|
20230822,170300,119612060,3265,3265,3265,3265,0
|
|
20230822,170200,119612060,3265,3265,3265,3265,0
|
|
20230822,170100,119612060,3265,3265,3265,3265,0
|
|
20230822,170000,119612060,3265,3265,3265,3265,0
|
|
20230822,165900,119612060,3265,3265,3265,3265,0
|
|
20230822,165800,119612060,3265,3265,3265,3265,0
|
|
20230822,165700,119612060,3265,3265,3265,3265,0
|
|
20230822,165600,119612060,3265,3265,3265,3265,0
|
|
20230822,165500,119612060,3265,3265,3265,3265,0
|
|
20230822,165400,119612060,3265,3265,3265,3265,0
|
|
20230822,165300,119612060,3265,3265,3265,3265,0
|
|
20230822,165200,119612060,3265,3265,3265,3265,0
|
|
20230822,165100,119612060,3265,3265,3265,3265,557
|
|
20230822,165000,119612060,3265,3265,3265,3265,0
|
|
20230822,164900,119612060,3265,3265,3265,3265,0
|
|
20230822,164800,119612060,3265,3265,3265,3265,0
|
|
20230822,164700,119612060,3265,3265,3265,3265,0
|
|
20230822,164600,119612060,3265,3265,3265,3265,0
|
|
20230822,164500,119612060,3265,3265,3265,3265,0
|
|
20230822,164400,119612060,3265,3265,3265,3265,0
|
|
20230822,164300,119612060,3265,3265,3265,3265,0
|
|
20230822,164200,119612060,3265,3265,3265,3265,0
|
|
20230822,164100,119612060,3265,3265,3265,3265,0
|
|
20230822,164000,119612060,3265,3265,3265,3265,0
|
|
20230822,163900,119612060,3265,3265,3265,3265,0
|
|
20230822,163800,119612060,3265,3265,3265,3265,0
|
|
20230822,163700,119612060,3265,3265,3265,3265,0
|
|
20230822,163600,119612060,3265,3265,3265,3265,0
|
|
20230822,163500,119612060,3265,3265,3265,3265,0
|
|
20230822,163400,119612060,3265,3265,3265,3265,0
|
|
20230822,163300,119612060,3265,3265,3265,3265,0
|
|
20230822,163200,119612060,3265,3265,3265,3265,0
|
|
20230822,163100,119612060,3265,3265,3265,3265,0
|
|
20230822,163000,119612060,3265,3265,3265,3265,0
|
|
20230822,162900,119612060,3265,3265,3265,3265,0
|
|
20230822,162800,119612060,3265,3265,3265,3265,0
|
|
20230822,162700,119612060,3265,3265,3265,3265,0
|
|
20230822,162600,119612060,3265,3265,3265,3265,0
|
|
20230822,162500,119612060,3265,3265,3265,3265,0
|
|
20230822,162400,119612060,3265,3265,3265,3265,0
|
|
20230822,162300,119612060,3265,3265,3265,3265,0
|
|
20230822,162200,119612060,3265,3265,3265,3265,0
|
|
20230822,162100,119612060,3265,3265,3265,3265,557
|
|
20230822,162000,119612060,3265,3265,3265,3265,0
|
|
20230822,161900,119612060,3265,3265,3265,3265,0
|
|
20230822,161800,119612060,3265,3265,3265,3265,0
|
|
20230822,161700,119612060,3265,3265,3265,3265,0
|
|
20230822,161600,119612060,3265,3265,3265,3265,0
|
|
20230822,161500,119612060,3265,3265,3265,3265,0
|
|
20230822,161400,119612060,3265,3265,3265,3265,0
|
|
20230822,161300,119612060,3265,3265,3265,3265,0
|
|
20230822,161200,119612060,3265,3265,3265,3265,0
|
|
20230822,161100,119612060,3265,3265,3265,3265,0
|
|
20230822,161000,119612060,3265,3265,3265,3265,0
|
|
20230822,160900,119612060,3265,3265,3265,3265,0
|
|
20230822,160800,119612060,3265,3265,3265,3265,0
|
|
20230822,160700,119612060,3265,3265,3265,3265,0
|
|
20230822,160600,119612060,3265,3265,3265,3265,0
|
|
20230822,160500,119612060,3265,3265,3265,3265,0
|
|
20230822,160400,119612060,3265,3265,3265,3265,0
|
|
20230822,160300,119612060,3265,3265,3265,3265,0
|
|
20230822,160200,119612060,3265,3265,3265,3265,0
|
|
20230822,160100,119612060,3265,3265,3265,3265,0
|
|
20230822,160000,119612060,3265,3265,3265,3265,0
|
|
20230822,155900,119612060,3265,3265,3265,3265,0
|
|
20230822,155800,119612060,3265,3265,3265,3265,0
|
|
20230822,155700,119612060,3265,3265,3265,3265,0
|
|
20230822,155600,119612060,3265,3265,3265,3265,0
|
|
20230822,155500,119612060,3265,3265,3265,3265,0
|
|
20230822,155400,119612060,3265,3265,3265,3265,0
|
|
20230822,155300,119612060,3265,3265,3265,3265,0
|
|
20230822,155200,119612060,3265,3265,3265,3265,0
|
|
20230822,155100,119612060,3265,3265,3265,3265,557
|
|
20230822,155000,119612060,3265,3265,3265,3265,0
|
|
20230822,154900,119612060,3265,3265,3265,3265,0
|
|
20230822,154800,119612060,3265,3265,3265,3265,0
|
|
20230822,154700,119612060,3265,3265,3265,3265,0
|
|
20230822,154600,119612060,3265,3265,3265,3265,0
|
|
20230822,154500,119612060,3265,3265,3265,3265,0
|
|
20230822,154400,119612060,3265,3265,3265,3265,0
|
|
20230822,154300,119612060,3265,3265,3265,3265,0
|
|
20230822,154200,119612060,3265,3265,3265,3265,0
|
|
20230822,154100,119612060,3265,3265,3265,3265,0
|
|
20230822,154000,119612060,3265,3265,3265,3265,0
|
|
20230822,153900,119612060,3265,3265,3265,3265,0
|
|
20230822,153800,119612060,3265,3265,3265,3265,0
|
|
20230822,153700,119612060,3265,3265,3265,3265,0
|
|
20230822,153600,119612060,3265,3265,3265,3265,0
|
|
20230822,153500,119612060,3265,3265,3265,3265,0
|
|
20230822,153400,119612060,3265,3265,3265,3265,0
|
|
20230822,153300,119612060,3265,3265,3265,3265,0
|
|
20230822,153200,119612060,3265,3265,3265,3265,0
|
|
20230822,153100,119612060,3265,3265,3265,3265,0
|
|
20230822,153000,119612060,3265,3265,3265,3265,557
|
|
20230822,152900,117793455,3265,3265,3265,3265,0
|
|
20230822,152800,117793455,3265,3265,3265,3265,0
|
|
20230822,152700,117793455,3265,3265,3265,3265,0
|
|
20230822,152600,117793455,3265,3265,3265,3265,0
|
|
20230822,152500,117793455,3265,3265,3265,3265,0
|
|
20230822,152400,117793455,3265,3265,3265,3265,0
|
|
20230822,152300,117793455,3265,3265,3265,3265,0
|
|
20230822,152200,117793455,3265,3265,3265,3265,0
|
|
20230822,152100,117793455,3265,3265,3265,3265,0
|
|
20230822,152000,117793455,3265,3265,3265,3265,0
|
|
20230822,151900,117793455,3265,3265,3265,3265,85
|
|
20230822,151800,117515930,3265,3270,3270,3265,69
|
|
20230822,151700,117290330,3275,3275,3275,3275,3
|
|
20230822,151600,117280505,3280,3280,3280,3280,0
|
|
20230822,151500,117280505,3280,3280,3280,3280,1
|
|
20230822,151400,117277225,3265,3265,3265,3265,0
|
|
20230822,151300,117277225,3265,3265,3265,3265,0
|
|
20230822,151200,117277225,3265,3265,3265,3265,0
|
|
20230822,151100,117277225,3265,3265,3265,3265,0
|
|
20230822,151000,117277225,3265,3265,3265,3265,45
|
|
20230822,150900,117130300,3285,3285,3285,3285,0
|
|
20230822,150800,117130300,3285,3265,3285,3265,35
|
|
20230822,150700,117016005,3285,3285,3285,3285,1
|
|
20230822,150600,117012720,3270,3270,3270,3270,0
|
|
20230822,150500,117012720,3270,3270,3270,3270,0
|
|
20230822,150400,117012720,3270,3270,3270,3270,0
|
|
20230822,150300,117012720,3270,3270,3270,3270,13
|
|
20230822,150200,116970210,3280,3280,3280,3280,0
|
|
20230822,150100,116970210,3280,3280,3280,3280,0
|
|
20230822,150000,116970210,3280,3280,3280,3280,4
|
|
20230822,145900,116957090,3280,3280,3280,3280,0
|
|
20230822,145800,116957090,3280,3280,3280,3280,1
|
|
20230822,145700,116953810,3270,3280,3280,3270,61
|
|
20230822,145600,116754280,3275,3275,3275,3275,63
|
|
20230822,145500,116547955,3275,3275,3275,3275,63
|
|
20230822,145400,116341630,3275,3275,3275,3275,57
|
|
20230822,145300,116154955,3275,3280,3280,3275,1510
|
|
20230822,145200,111202680,3280,3285,3285,3280,62
|
|
20230822,145100,110999020,3285,3285,3285,3285,10
|
|
20230822,145000,110966170,3280,3280,3280,3280,0
|
|
20230822,144900,110966170,3280,3280,3280,3280,0
|
|
20230822,144800,110966170,3280,3280,3280,3280,0
|
|
20230822,144700,110966170,3280,3280,3280,3280,0
|
|
20230822,144600,110966170,3280,3280,3280,3280,87
|
|
20230822,144500,110680810,3285,3285,3285,3285,0
|
|
20230822,144400,110680810,3285,3285,3285,3285,0
|
|
20230822,144300,110680810,3285,3285,3285,3285,1
|
|
20230822,144200,110677525,3280,3280,3280,3280,0
|
|
20230822,144100,110677525,3280,3280,3280,3280,1
|
|
20230822,144000,110674245,3280,3280,3280,3280,39
|
|
20230822,143900,110546325,3280,3280,3280,3280,3
|
|
20230822,143800,110536485,3285,3285,3285,3285,529
|
|
20230822,143700,108798720,3285,3285,3285,3285,0
|
|
20230822,143600,108798720,3285,3285,3285,3285,0
|
|
20230822,143500,108798720,3285,3285,3285,3285,0
|
|
20230822,143400,108798720,3285,3285,3285,3285,0
|
|
20230822,143300,108798720,3285,3285,3285,3285,1
|
|
20230822,143200,108795435,3290,3290,3290,3290,0
|
|
20230822,143100,108795435,3290,3290,3290,3290,0
|
|
20230822,143000,108795435,3290,3290,3290,3290,0
|
|
20230822,142900,108795435,3290,3290,3290,3290,0
|
|
20230822,142800,108795435,3290,3290,3290,3290,0
|
|
20230822,142700,108795435,3290,3290,3290,3290,0
|
|
20230822,142600,108795435,3290,3290,3290,3290,0
|
|
20230822,142500,108795435,3290,3290,3290,3290,0
|
|
20230822,142400,108795435,3290,3290,3290,3290,0
|
|
20230822,142300,108795435,3290,3290,3290,3290,0
|
|
20230822,142200,108795435,3290,3290,3290,3290,0
|
|
20230822,142100,108795435,3290,3290,3290,3290,0
|
|
20230822,142000,108795435,3290,3290,3290,3290,0
|
|
20230822,141900,108795435,3290,3290,3290,3290,0
|
|
20230822,141800,108795435,3290,3290,3290,3290,0
|
|
20230822,141700,108795435,3290,3290,3290,3290,0
|
|
20230822,141600,108795435,3290,3290,3290,3290,100
|
|
20230822,141500,108466435,3290,3290,3290,3290,0
|
|
20230822,141400,108466435,3290,3290,3290,3290,0
|
|
20230822,141300,108466435,3290,3290,3290,3290,0
|
|
20230822,141200,108466435,3290,3290,3290,3290,0
|
|
20230822,141100,108466435,3290,3290,3290,3290,0
|
|
20230822,141000,108466435,3290,3290,3290,3290,0
|
|
20230822,140900,108466435,3290,3290,3290,3290,0
|
|
20230822,140800,108466435,3290,3290,3290,3290,1
|
|
20230822,140700,108463145,3285,3285,3285,3285,0
|
|
20230822,140600,108463145,3285,3285,3285,3285,0
|
|
20230822,140500,108463145,3285,3285,3285,3285,0
|
|
20230822,140400,108463145,3285,3285,3285,3285,0
|
|
20230822,140300,108463145,3285,3285,3285,3285,0
|
|
20230822,140200,108463145,3285,3285,3285,3285,44
|
|
20230822,140100,108318605,3290,3300,3300,3290,1210
|
|
20230822,140000,104334620,3290,3290,3290,3290,0
|
|
20230822,135900,104334620,3290,3290,3290,3290,0
|
|
20230822,135800,104334620,3290,3290,3290,3290,0
|
|
20230822,135700,104334620,3290,3290,3290,3290,0
|
|
20230822,135600,104334620,3290,3290,3290,3290,0
|
|
20230822,135500,104334620,3290,3290,3290,3290,5
|
|
20230822,135400,104318170,3290,3290,3290,3290,5
|
|
20230822,135300,104301720,3290,3290,3290,3290,131
|
|
20230822,135200,103870730,3290,3290,3290,3290,6
|
|
20230822,135100,103850990,3290,3290,3290,3290,11
|
|
20230822,135000,103814800,3290,3290,3290,3290,148
|
|
20230822,134900,103327880,3295,3295,3295,3295,148
|
|
20230822,134800,102840220,3300,3300,3300,3300,0
|
|
20230822,134700,102840220,3300,3300,3300,3300,0
|
|
20230822,134600,102840220,3300,3300,3300,3300,97
|
|
20230822,134500,102520120,3295,3295,3295,3295,0
|
|
20230822,134400,102520120,3295,3295,3295,3295,0
|
|
20230822,134300,102520120,3295,3295,3295,3295,0
|
|
20230822,134200,102520120,3295,3295,3295,3295,0
|
|
20230822,134100,102520120,3295,3295,3295,3295,0
|
|
20230822,134000,102520120,3295,3295,3295,3295,36
|
|
20230822,133900,102401500,3295,3295,3295,3295,30
|
|
20230822,133800,102302650,3295,3295,3295,3295,0
|
|
20230822,133700,102302650,3295,3295,3295,3295,0
|
|
20230822,133600,102302650,3295,3295,3295,3295,0
|
|
20230822,133500,102302650,3295,3295,3295,3295,0
|
|
20230822,133400,102302650,3295,3295,3295,3295,301
|
|
20230822,133300,101310855,3295,3295,3295,3295,6
|
|
20230822,133200,101291085,3300,3300,3300,3300,0
|
|
20230822,133100,101291085,3300,3300,3300,3300,0
|
|
20230822,133000,101291085,3300,3300,3300,3300,0
|
|
20230822,132900,101291085,3300,3300,3300,3300,400
|
|
20230822,132800,99971085,3300,3300,3300,3300,1019
|
|
20230822,132700,96608385,3300,3300,3300,3300,0
|
|
20230822,132600,96608385,3300,3290,3300,3290,1966
|
|
20230822,132500,90120825,3300,3300,3300,3300,0
|
|
20230822,132400,90120825,3300,3300,3300,3300,0
|
|
20230822,132300,90120825,3300,3300,3300,3300,1
|
|
20230822,132200,90117525,3305,3305,3305,3305,0
|
|
20230822,132100,90117525,3305,3300,3305,3300,251
|
|
20230822,132000,89288115,3300,3300,3300,3300,249
|
|
20230822,131900,88466415,3290,3290,3290,3290,0
|
|
20230822,131800,88466415,3290,3290,3290,3290,0
|
|
20230822,131700,88466415,3290,3290,3290,3290,0
|
|
20230822,131600,88466415,3290,3290,3290,3290,0
|
|
20230822,131500,88466415,3290,3290,3290,3290,0
|
|
20230822,131400,88466415,3290,3290,3290,3290,0
|
|
20230822,131300,88466415,3290,3290,3290,3290,0
|
|
20230822,131200,88466415,3290,3290,3290,3290,0
|
|
20230822,131100,88466415,3290,3290,3290,3290,0
|
|
20230822,131000,88466415,3290,3290,3290,3290,0
|
|
20230822,130900,88466415,3290,3290,3290,3290,0
|
|
20230822,130800,88466415,3290,3290,3290,3290,0
|
|
20230822,130700,88466415,3290,3290,3290,3290,0
|
|
20230822,130600,88466415,3290,3290,3290,3290,0
|
|
20230822,130500,88466415,3290,3290,3290,3290,0
|
|
20230822,130400,88466415,3290,3290,3290,3290,0
|
|
20230822,130300,88466415,3290,3290,3290,3290,300
|
|
20230822,130200,87479415,3300,3300,3300,3300,0
|
|
20230822,130100,87479415,3300,3295,3300,3295,853
|
|
20230822,130000,84664695,3300,3295,3300,3295,1000
|
|
20230822,125900,81365130,3285,3285,3285,3285,0
|
|
20230822,125800,81365130,3285,3285,3285,3285,0
|
|
20230822,125700,81365130,3285,3285,3285,3285,80
|
|
20230822,125600,81102330,3285,3285,3285,3285,0
|
|
20230822,125500,81102330,3285,3285,3285,3285,130
|
|
20230822,125400,80675280,3305,3305,3305,3305,0
|
|
20230822,125300,80675280,3305,3305,3305,3305,0
|
|
20230822,125200,80675280,3305,3305,3305,3305,0
|
|
20230822,125100,80675280,3305,3305,3305,3305,0
|
|
20230822,125000,80675280,3305,3305,3305,3305,0
|
|
20230822,124900,80675280,3305,3305,3305,3305,0
|
|
20230822,124800,80675280,3305,3305,3305,3305,0
|
|
20230822,124700,80675280,3305,3305,3305,3305,0
|
|
20230822,124600,80675280,3305,3305,3305,3305,0
|
|
20230822,124500,80675280,3305,3305,3305,3305,0
|
|
20230822,124400,80675280,3305,3305,3305,3305,0
|
|
20230822,124300,80675280,3305,3305,3305,3305,0
|
|
20230822,124200,80675280,3305,3305,3305,3305,0
|
|
20230822,124100,80675280,3305,3305,3305,3305,0
|
|
20230822,124000,80675280,3305,3305,3305,3305,0
|
|
20230822,123900,80675280,3305,3305,3305,3305,0
|
|
20230822,123800,80675280,3305,3305,3305,3305,0
|
|
20230822,123700,80675280,3305,3305,3305,3305,0
|
|
20230822,123600,80675280,3305,3305,3305,3305,0
|
|
20230822,123500,80675280,3305,3305,3305,3305,0
|
|
20230822,123400,80675280,3305,3305,3305,3305,0
|
|
20230822,123300,80675280,3305,3305,3305,3305,0
|
|
20230822,123200,80675280,3305,3305,3305,3305,8
|
|
20230822,123100,80648840,3285,3285,3285,3285,0
|
|
20230822,123000,80648840,3285,3285,3285,3285,0
|
|
20230822,122900,80648840,3285,3285,3285,3285,0
|
|
20230822,122800,80648840,3285,3285,3285,3285,0
|
|
20230822,122700,80648840,3285,3285,3285,3285,0
|
|
20230822,122600,80648840,3285,3285,3285,3285,0
|
|
20230822,122500,80648840,3285,3285,3285,3285,0
|
|
20230822,122400,80648840,3285,3285,3285,3285,0
|
|
20230822,122300,80648840,3285,3285,3285,3285,0
|
|
20230822,122200,80648840,3285,3285,3285,3285,0
|
|
20230822,122100,80648840,3285,3285,3285,3285,31
|
|
20230822,122000,80547005,3280,3280,3280,3280,0
|
|
20230822,121900,80547005,3280,3295,3295,3280,1300
|
|
20230822,121800,76270880,3295,3295,3295,3295,1
|
|
20230822,121700,76267585,3310,3310,3310,3310,0
|
|
20230822,121600,76267585,3310,3310,3310,3310,0
|
|
20230822,121500,76267585,3310,3310,3310,3310,0
|
|
20230822,121400,76267585,3310,3310,3310,3310,0
|
|
20230822,121300,76267585,3310,3310,3310,3310,0
|
|
20230822,121200,76267585,3310,3310,3310,3310,0
|
|
20230822,121100,76267585,3310,3310,3310,3310,1
|
|
20230822,121000,76264275,3310,3310,3310,3310,0
|
|
20230822,120900,76264275,3310,3310,3310,3310,0
|
|
20230822,120800,76264275,3310,3300,3310,3300,400
|
|
20230822,120700,74940745,3300,3300,3300,3300,0
|
|
20230822,120600,74940745,3300,3300,3300,3300,50
|
|
20230822,120500,74775745,3300,3300,3300,3300,0
|
|
20230822,120400,74775745,3300,3300,3300,3300,0
|
|
20230822,120300,74775745,3300,3300,3300,3300,0
|
|
20230822,120200,74775745,3300,3300,3300,3300,0
|
|
20230822,120100,74775745,3300,3305,3305,3300,129
|
|
20230822,120000,74350040,3300,3300,3300,3300,0
|
|
20230822,115900,74350040,3300,3300,3300,3300,0
|
|
20230822,115800,74350040,3300,3300,3300,3300,0
|
|
20230822,115700,74350040,3300,3300,3300,3300,10
|
|
20230822,115600,74317040,3300,3300,3300,3300,10
|
|
20230822,115500,74284040,3300,3300,3300,3300,0
|
|
20230822,115400,74284040,3300,3300,3300,3300,3
|
|
20230822,115300,74274140,3295,3295,3295,3295,13
|
|
20230822,115200,74231305,3295,3295,3295,3295,5
|
|
20230822,115100,74214830,3295,3295,3295,3295,0
|
|
20230822,115000,74214830,3295,3295,3295,3295,0
|
|
20230822,114900,74214830,3295,3295,3295,3295,0
|
|
20230822,114800,74214830,3295,3295,3295,3295,0
|
|
20230822,114700,74214830,3295,3295,3295,3295,0
|
|
20230822,114600,74214830,3295,3295,3295,3295,0
|
|
20230822,114500,74214830,3295,3295,3295,3295,0
|
|
20230822,114400,74214830,3295,3295,3295,3295,0
|
|
20230822,114300,74214830,3295,3295,3295,3295,0
|
|
20230822,114200,74214830,3295,3295,3295,3295,0
|
|
20230822,114100,74214830,3295,3295,3295,3295,0
|
|
20230822,114000,74214830,3295,3295,3295,3295,0
|
|
20230822,113900,74214830,3295,3295,3295,3295,0
|
|
20230822,113800,74214830,3295,3295,3295,3295,0
|
|
20230822,113700,74214830,3295,3295,3295,3295,0
|
|
20230822,113600,74214830,3295,3300,3300,3295,800
|
|
20230822,113500,71578680,3310,3310,3310,3310,102
|
|
20230822,113400,71241060,3310,3310,3310,3310,219
|
|
20230822,113300,70516170,3310,3310,3310,3310,0
|
|
20230822,113200,70516170,3310,3305,3310,3305,200
|
|
20230822,113100,69854180,3305,3305,3305,3305,0
|
|
20230822,113000,69854180,3305,3305,3305,3305,573
|
|
20230822,112900,67960415,3305,3305,3305,3305,0
|
|
20230822,112800,67960415,3305,3305,3305,3305,0
|
|
20230822,112700,67960415,3305,3305,3305,3305,0
|
|
20230822,112600,67960415,3305,3305,3305,3305,0
|
|
20230822,112500,67960415,3305,3300,3305,3300,1012
|
|
20230822,112400,64616310,3295,3295,3295,3295,0
|
|
20230822,112300,64616310,3295,3295,3295,3295,0
|
|
20230822,112200,64616310,3295,3295,3295,3295,0
|
|
20230822,112100,64616310,3295,3295,3295,3295,0
|
|
20230822,112000,64616310,3295,3295,3295,3295,0
|
|
20230822,111900,64616310,3295,3295,3295,3295,0
|
|
20230822,111800,64616310,3295,3295,3295,3295,0
|
|
20230822,111700,64616310,3295,3295,3295,3295,0
|
|
20230822,111600,64616310,3295,3295,3295,3295,100
|
|
20230822,111500,64286810,3295,3295,3295,3295,0
|
|
20230822,111400,64286810,3295,3295,3295,3295,0
|
|
20230822,111300,64286810,3295,3295,3295,3295,1
|
|
20230822,111200,64283515,3295,3295,3295,3295,0
|
|
20230822,111100,64283515,3295,3295,3295,3295,0
|
|
20230822,111000,64283515,3295,3295,3295,3295,0
|
|
20230822,110900,64283515,3295,3295,3295,3295,0
|
|
20230822,110800,64283515,3295,3295,3295,3295,0
|
|
20230822,110700,64283515,3295,3295,3295,3295,17
|
|
20230822,110600,64227500,3285,3285,3285,3285,0
|
|
20230822,110500,64227500,3285,3285,3285,3285,0
|
|
20230822,110400,64227500,3285,3285,3285,3285,0
|
|
20230822,110300,64227500,3285,3285,3285,3285,0
|
|
20230822,110200,64227500,3285,3285,3285,3285,0
|
|
20230822,110100,64227500,3285,3285,3285,3285,0
|
|
20230822,110000,64227500,3285,3285,3285,3285,0
|
|
20230822,105900,64227500,3285,3285,3285,3285,0
|
|
20230822,105800,64227500,3285,3285,3285,3285,0
|
|
20230822,105700,64227500,3285,3285,3285,3285,0
|
|
20230822,105600,64227500,3285,3285,3285,3285,0
|
|
20230822,105500,64227500,3285,3285,3285,3285,0
|
|
20230822,105400,64227500,3285,3285,3285,3285,0
|
|
20230822,105300,64227500,3285,3285,3285,3285,0
|
|
20230822,105200,64227500,3285,3285,3285,3285,0
|
|
20230822,105100,64227500,3285,3285,3285,3285,0
|
|
20230822,105000,64227500,3285,3285,3285,3285,0
|
|
20230822,104900,64227500,3285,3285,3285,3285,0
|
|
20230822,104800,64227500,3285,3285,3285,3285,2300
|
|
20230822,104700,56672000,3290,3290,3290,3290,0
|
|
20230822,104600,56672000,3290,3290,3290,3290,0
|
|
20230822,104500,56672000,3290,3290,3290,3290,0
|
|
20230822,104400,56672000,3290,3290,3290,3290,0
|
|
20230822,104300,56672000,3290,3290,3290,3290,0
|
|
20230822,104200,56672000,3290,3290,3290,3290,0
|
|
20230822,104100,56672000,3290,3290,3290,3290,119
|
|
20230822,104000,56280490,3290,3290,3290,3290,0
|
|
20230822,103900,56280490,3290,3290,3290,3290,0
|
|
20230822,103800,56280490,3290,3290,3290,3290,0
|
|
20230822,103700,56280490,3290,3290,3290,3290,0
|
|
20230822,103600,56280490,3290,3290,3290,3290,0
|
|
20230822,103500,56280490,3290,3290,3290,3290,0
|
|
20230822,103400,56280490,3290,3290,3290,3290,0
|
|
20230822,103300,56280490,3290,3285,3290,3285,678
|
|
20230822,103200,54053210,3295,3295,3295,3295,0
|
|
20230822,103100,54053210,3295,3295,3295,3295,0
|
|
20230822,103000,54053210,3295,3295,3295,3295,0
|
|
20230822,102900,54053210,3295,3295,3295,3295,0
|
|
20230822,102800,54053210,3295,3295,3295,3295,0
|
|
20230822,102700,54053210,3295,3295,3295,3295,0
|
|
20230822,102600,54053210,3295,3295,3295,3295,0
|
|
20230822,102500,54053210,3295,3295,3295,3295,0
|
|
20230822,102400,54053210,3295,3295,3295,3295,3
|
|
20230822,102300,54043325,3290,3290,3290,3290,0
|
|
20230822,102200,54043325,3290,3290,3290,3290,0
|
|
20230822,102100,54043325,3290,3290,3290,3290,0
|
|
20230822,102000,54043325,3290,3290,3290,3290,0
|
|
20230822,101900,54043325,3290,3290,3290,3290,90
|
|
20230822,101800,53747225,3280,3280,3280,3280,0
|
|
20230822,101700,53747225,3280,3280,3280,3280,0
|
|
20230822,101600,53747225,3280,3280,3280,3280,0
|
|
20230822,101500,53747225,3280,3280,3280,3280,0
|
|
20230822,101400,53747225,3280,3280,3280,3280,0
|
|
20230822,101300,53747225,3280,3280,3280,3280,0
|
|
20230822,101200,53747225,3280,3280,3280,3280,0
|
|
20230822,101100,53747225,3280,3280,3280,3280,0
|
|
20230822,101000,53747225,3280,3285,3285,3280,120
|
|
20230822,100900,53353455,3290,3290,3290,3290,0
|
|
20230822,100800,53353455,3290,3290,3290,3290,0
|
|
20230822,100700,53353455,3290,3290,3290,3290,10
|
|
20230822,100600,53320555,3295,3295,3295,3295,0
|
|
20230822,100500,53320555,3295,3295,3295,3295,0
|
|
20230822,100400,53320555,3295,3295,3295,3295,384
|
|
20230822,100300,52055275,3305,3305,3305,3305,0
|
|
20230822,100200,52055275,3305,3305,3305,3305,612
|
|
20230822,100100,50032615,3305,3295,3305,3295,1597
|
|
20230822,100000,44757460,3300,3300,3300,3300,35
|
|
20230822,095900,44641960,3295,3295,3295,3295,0
|
|
20230822,095800,44641960,3295,3295,3295,3295,32
|
|
20230822,095700,44536520,3295,3295,3295,3295,0
|
|
20230822,095600,44536520,3295,3290,3295,3290,98
|
|
20230822,095500,44213760,3285,3285,3285,3285,0
|
|
20230822,095400,44213760,3285,3285,3285,3285,0
|
|
20230822,095300,44213760,3285,3285,3285,3285,0
|
|
20230822,095200,44213760,3285,3285,3285,3285,0
|
|
20230822,095100,44213760,3285,3285,3285,3285,495
|
|
20230822,095000,42587685,3285,3290,3290,3285,429
|
|
20230822,094900,41178410,3300,3285,3300,3285,566
|
|
20230822,094800,39312670,3285,3285,3285,3285,43
|
|
20230822,094700,39171415,3280,3275,3280,3275,321
|
|
20230822,094600,38119640,3275,3275,3275,3275,16
|
|
20230822,094500,38067240,3275,3275,3275,3275,0
|
|
20230822,094400,38067240,3275,3275,3275,3275,51
|
|
20230822,094300,37900215,3275,3275,3275,3275,0
|
|
20230822,094200,37900215,3275,3270,3275,3270,70
|
|
20230822,094100,37671165,3265,3265,3265,3265,0
|
|
20230822,094000,37671165,3265,3260,3265,3260,106
|
|
20230822,093900,37325265,3260,3265,3265,3260,1010
|
|
20230822,093800,34032640,3270,3270,3270,3270,0
|
|
20230822,093700,34032640,3270,3270,3270,3270,0
|
|
20230822,093600,34032640,3270,3270,3270,3270,645
|
|
20230822,093500,31923490,3270,3270,3270,3270,0
|
|
20230822,093400,31923490,3270,3270,3270,3270,0
|
|
20230822,093300,31923490,3270,3255,3270,3255,15
|
|
20230822,093200,31874545,3250,3250,3250,3250,0
|
|
20230822,093100,31874545,3250,3245,3250,3245,132
|
|
20230822,093000,31446200,3245,3245,3245,3245,875
|
|
20230822,092900,28606825,3245,3245,3245,3245,0
|
|
20230822,092800,28606825,3245,3245,3245,3245,0
|
|
20230822,092700,28606825,3245,3245,3245,3245,0
|
|
20230822,092600,28606825,3245,3245,3245,3245,301
|
|
20230822,092500,27630080,3245,3245,3245,3245,0
|
|
20230822,092400,27630080,3245,3245,3245,3245,0
|
|
20230822,092300,27630080,3245,3245,3245,3245,90
|
|
20230822,092200,27338030,3245,3260,3260,3245,926
|
|
20230822,092100,24327555,3260,3260,3260,3260,0
|
|
20230822,092000,24327555,3260,3270,3270,3260,177
|
|
20230822,091900,23748775,3270,3270,3270,3270,124
|
|
20230822,091800,23343295,3270,3270,3270,3270,0
|
|
20230822,091700,23343295,3270,3270,3270,3270,0
|
|
20230822,091600,23343295,3270,3260,3270,3250,82
|
|
20230822,091500,23076765,3260,3245,3260,3245,1447
|
|
20230822,091400,18373610,3245,3255,3255,3245,162
|
|
20230822,091300,17847900,3255,3255,3255,3255,2
|
|
20230822,091200,17841390,3260,3260,3260,3260,10
|
|
20230822,091100,17808790,3245,3250,3250,3245,1132
|
|
20230822,091000,14134315,3255,3255,3255,3255,379
|
|
20230822,090900,12900670,3255,3255,3255,3255,0
|
|
20230822,090800,12900670,3255,3255,3255,3255,0
|
|
20230822,090700,12900670,3255,3255,3255,3255,0
|
|
20230822,090600,12900670,3255,3255,3255,3255,48
|
|
20230822,090500,12744430,3245,3245,3245,3245,0
|
|
20230822,090400,12744430,3245,3245,3245,3245,0
|
|
20230822,090300,12744430,3245,3245,3245,3245,0
|
|
20230822,090200,12744430,3245,3245,3245,3245,0
|
|
20230822,090100,12744430,3245,3285,3285,3245,589
|
|
20230822,090000,10829685,3295,3255,3295,3255,3316
|