679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,201600,237238740,5980,5980,5980,5980,525
|
|
20230822,201500,237238740,5980,5980,5980,5980,0
|
|
20230822,201400,237238740,5980,5980,5980,5980,0
|
|
20230822,201300,237238740,5980,5980,5980,5980,0
|
|
20230822,201200,237238740,5980,5980,5980,5980,0
|
|
20230822,201100,237238740,5980,5980,5980,5980,0
|
|
20230822,201000,237238740,5980,5980,5980,5980,0
|
|
20230822,200900,237238740,5980,5980,5980,5980,0
|
|
20230822,200800,237238740,5980,5980,5980,5980,0
|
|
20230822,200700,237238740,5980,5980,5980,5980,0
|
|
20230822,200600,237238740,5980,5980,5980,5980,0
|
|
20230822,200500,237238740,5980,5980,5980,5980,0
|
|
20230822,200400,237238740,5980,5980,5980,5980,0
|
|
20230822,200300,237238740,5980,5980,5980,5980,0
|
|
20230822,200200,237238740,5980,5980,5980,5980,0
|
|
20230822,200100,237238740,5980,5980,5980,5980,0
|
|
20230822,200000,237238740,5980,5980,5980,5980,0
|
|
20230822,195900,237238740,5980,5980,5980,5980,0
|
|
20230822,195800,237238740,5980,5980,5980,5980,0
|
|
20230822,195700,237238740,5980,5980,5980,5980,0
|
|
20230822,195600,237238740,5980,5980,5980,5980,0
|
|
20230822,195500,237238740,5980,5980,5980,5980,0
|
|
20230822,195400,237238740,5980,5980,5980,5980,0
|
|
20230822,195300,237238740,5980,5980,5980,5980,0
|
|
20230822,195200,237238740,5980,5980,5980,5980,0
|
|
20230822,195100,237238740,5980,5980,5980,5980,0
|
|
20230822,195000,237238740,5980,5980,5980,5980,0
|
|
20230822,194900,237238740,5980,5980,5980,5980,0
|
|
20230822,194800,237238740,5980,5980,5980,5980,0
|
|
20230822,194700,237238740,5980,5980,5980,5980,0
|
|
20230822,194600,237238740,5980,5980,5980,5980,525
|
|
20230822,194500,237238740,5980,5980,5980,5980,0
|
|
20230822,194400,237238740,5980,5980,5980,5980,0
|
|
20230822,194300,237238740,5980,5980,5980,5980,0
|
|
20230822,194200,237238740,5980,5980,5980,5980,0
|
|
20230822,194100,237238740,5980,5980,5980,5980,0
|
|
20230822,194000,237238740,5980,5980,5980,5980,0
|
|
20230822,193900,237238740,5980,5980,5980,5980,0
|
|
20230822,193800,237238740,5980,5980,5980,5980,0
|
|
20230822,193700,237238740,5980,5980,5980,5980,0
|
|
20230822,193600,237238740,5980,5980,5980,5980,0
|
|
20230822,193500,237238740,5980,5980,5980,5980,0
|
|
20230822,193400,237238740,5980,5980,5980,5980,0
|
|
20230822,193300,237238740,5980,5980,5980,5980,0
|
|
20230822,193200,237238740,5980,5980,5980,5980,0
|
|
20230822,193100,237238740,5980,5980,5980,5980,0
|
|
20230822,193000,237238740,5980,5980,5980,5980,0
|
|
20230822,192900,237238740,5980,5980,5980,5980,0
|
|
20230822,192800,237238740,5980,5980,5980,5980,0
|
|
20230822,192700,237238740,5980,5980,5980,5980,0
|
|
20230822,192600,237238740,5980,5980,5980,5980,0
|
|
20230822,192500,237238740,5980,5980,5980,5980,0
|
|
20230822,192400,237238740,5980,5980,5980,5980,0
|
|
20230822,192300,237238740,5980,5980,5980,5980,0
|
|
20230822,192200,237238740,5980,5980,5980,5980,0
|
|
20230822,192100,237238740,5980,5980,5980,5980,0
|
|
20230822,192000,237238740,5980,5980,5980,5980,0
|
|
20230822,191900,237238740,5980,5980,5980,5980,0
|
|
20230822,191800,237238740,5980,5980,5980,5980,0
|
|
20230822,191700,237238740,5980,5980,5980,5980,0
|
|
20230822,191600,237238740,5980,5980,5980,5980,525
|
|
20230822,191500,237238740,5980,5980,5980,5980,0
|
|
20230822,191400,237238740,5980,5980,5980,5980,0
|
|
20230822,191300,237238740,5980,5980,5980,5980,0
|
|
20230822,191200,237238740,5980,5980,5980,5980,0
|
|
20230822,191100,237238740,5980,5980,5980,5980,0
|
|
20230822,191000,237238740,5980,5980,5980,5980,0
|
|
20230822,190900,237238740,5980,5980,5980,5980,0
|
|
20230822,190800,237238740,5980,5980,5980,5980,0
|
|
20230822,190700,237238740,5980,5980,5980,5980,0
|
|
20230822,190600,237238740,5980,5980,5980,5980,0
|
|
20230822,190500,237238740,5980,5980,5980,5980,0
|
|
20230822,190400,237238740,5980,5980,5980,5980,0
|
|
20230822,190300,237238740,5980,5980,5980,5980,0
|
|
20230822,190200,237238740,5980,5980,5980,5980,0
|
|
20230822,190100,237238740,5980,5980,5980,5980,0
|
|
20230822,190000,237238740,5980,5980,5980,5980,0
|
|
20230822,185900,237238740,5980,5980,5980,5980,0
|
|
20230822,185800,237238740,5980,5980,5980,5980,0
|
|
20230822,185700,237238740,5980,5980,5980,5980,0
|
|
20230822,185600,237238740,5980,5980,5980,5980,0
|
|
20230822,185500,237238740,5980,5980,5980,5980,0
|
|
20230822,185400,237238740,5980,5980,5980,5980,0
|
|
20230822,185300,237238740,5980,5980,5980,5980,0
|
|
20230822,185200,237238740,5980,5980,5980,5980,0
|
|
20230822,185100,237238740,5980,5980,5980,5980,0
|
|
20230822,185000,237238740,5980,5980,5980,5980,0
|
|
20230822,184900,237238740,5980,5980,5980,5980,0
|
|
20230822,184800,237238740,5980,5980,5980,5980,0
|
|
20230822,184700,237238740,5980,5980,5980,5980,0
|
|
20230822,184600,237238740,5980,5980,5980,5980,525
|
|
20230822,184500,237238740,5980,5980,5980,5980,0
|
|
20230822,184400,237238740,5980,5980,5980,5980,0
|
|
20230822,184300,237238740,5980,5980,5980,5980,0
|
|
20230822,184200,237238740,5980,5980,5980,5980,0
|
|
20230822,184100,237238740,5980,5980,5980,5980,0
|
|
20230822,184000,237238740,5980,5980,5980,5980,0
|
|
20230822,183900,237238740,5980,5980,5980,5980,0
|
|
20230822,183800,237238740,5980,5980,5980,5980,0
|
|
20230822,183700,237238740,5980,5980,5980,5980,0
|
|
20230822,183600,237238740,5980,5980,5980,5980,0
|
|
20230822,183500,237238740,5980,5980,5980,5980,0
|
|
20230822,183400,237238740,5980,5980,5980,5980,0
|
|
20230822,183300,237238740,5980,5980,5980,5980,0
|
|
20230822,183200,237238740,5980,5980,5980,5980,0
|
|
20230822,183100,237238740,5980,5980,5980,5980,0
|
|
20230822,183000,237238740,5980,5980,5980,5980,0
|
|
20230822,182900,237238740,5980,5980,5980,5980,0
|
|
20230822,182800,237238740,5980,5980,5980,5980,0
|
|
20230822,182700,237238740,5980,5980,5980,5980,0
|
|
20230822,182600,237238740,5980,5980,5980,5980,0
|
|
20230822,182500,237238740,5980,5980,5980,5980,0
|
|
20230822,182400,237238740,5980,5980,5980,5980,0
|
|
20230822,182300,237238740,5980,5980,5980,5980,0
|
|
20230822,182200,237238740,5980,5980,5980,5980,0
|
|
20230822,182100,237238740,5980,5980,5980,5980,0
|
|
20230822,182000,237238740,5980,5980,5980,5980,0
|
|
20230822,181900,237238740,5980,5980,5980,5980,0
|
|
20230822,181800,237238740,5980,5980,5980,5980,0
|
|
20230822,181700,237238740,5980,5980,5980,5980,0
|
|
20230822,181600,237238740,5980,5980,5980,5980,525
|
|
20230822,181500,237238740,5980,5980,5980,5980,0
|
|
20230822,181400,237238740,5980,5980,5980,5980,0
|
|
20230822,181300,237238740,5980,5980,5980,5980,0
|
|
20230822,181200,237238740,5980,5980,5980,5980,0
|
|
20230822,181100,237238740,5980,5980,5980,5980,0
|
|
20230822,181000,237238740,5980,5980,5980,5980,0
|
|
20230822,180900,237238740,5980,5980,5980,5980,0
|
|
20230822,180800,237238740,5980,5980,5980,5980,0
|
|
20230822,180700,237238740,5980,5980,5980,5980,0
|
|
20230822,180600,237238740,5980,5980,5980,5980,0
|
|
20230822,180500,237238740,5980,5980,5980,5980,0
|
|
20230822,180400,237238740,5980,5980,5980,5980,0
|
|
20230822,180300,237238740,5980,5980,5980,5980,0
|
|
20230822,180200,237238740,5980,5980,5980,5980,0
|
|
20230822,180100,237238740,5980,5980,5980,5980,0
|
|
20230822,180000,237238740,5980,5980,5980,5980,0
|
|
20230822,175900,237238740,5980,5980,5980,5980,0
|
|
20230822,175800,237238740,5980,5980,5980,5980,0
|
|
20230822,175700,237238740,5980,5980,5980,5980,0
|
|
20230822,175600,237238740,5980,5980,5980,5980,0
|
|
20230822,175500,237238740,5980,5980,5980,5980,0
|
|
20230822,175400,237238740,5980,5980,5980,5980,0
|
|
20230822,175300,237238740,5980,5980,5980,5980,0
|
|
20230822,175200,237238740,5980,5980,5980,5980,0
|
|
20230822,175100,237238740,5980,5980,5980,5980,0
|
|
20230822,175000,237238740,5980,5980,5980,5980,0
|
|
20230822,174900,237238740,5980,5980,5980,5980,0
|
|
20230822,174800,237238740,5980,5980,5980,5980,0
|
|
20230822,174700,237238740,5980,5980,5980,5980,0
|
|
20230822,174600,237238740,5980,5980,5980,5980,525
|
|
20230822,174500,237238740,5980,5980,5980,5980,0
|
|
20230822,174400,237238740,5980,5980,5980,5980,0
|
|
20230822,174300,237238740,5980,5980,5980,5980,0
|
|
20230822,174200,237238740,5980,5980,5980,5980,0
|
|
20230822,174100,237238740,5980,5980,5980,5980,0
|
|
20230822,174000,237238740,5980,5980,5980,5980,0
|
|
20230822,173900,237238740,5980,5980,5980,5980,0
|
|
20230822,173800,237238740,5980,5980,5980,5980,0
|
|
20230822,173700,237238740,5980,5980,5980,5980,0
|
|
20230822,173600,237238740,5980,5980,5980,5980,0
|
|
20230822,173500,237238740,5980,5980,5980,5980,0
|
|
20230822,173400,237238740,5980,5980,5980,5980,0
|
|
20230822,173300,237238740,5980,5980,5980,5980,0
|
|
20230822,173200,237238740,5980,5980,5980,5980,0
|
|
20230822,173100,237238740,5980,5980,5980,5980,0
|
|
20230822,173000,237238740,5980,5980,5980,5980,0
|
|
20230822,172900,237238740,5980,5980,5980,5980,0
|
|
20230822,172800,237238740,5980,5980,5980,5980,0
|
|
20230822,172700,237238740,5980,5980,5980,5980,0
|
|
20230822,172600,237238740,5980,5980,5980,5980,0
|
|
20230822,172500,237238740,5980,5980,5980,5980,0
|
|
20230822,172400,237238740,5980,5980,5980,5980,0
|
|
20230822,172300,237238740,5980,5980,5980,5980,0
|
|
20230822,172200,237238740,5980,5980,5980,5980,0
|
|
20230822,172100,237238740,5980,5980,5980,5980,0
|
|
20230822,172000,237238740,5980,5980,5980,5980,0
|
|
20230822,171900,237238740,5980,5980,5980,5980,0
|
|
20230822,171800,237238740,5980,5980,5980,5980,0
|
|
20230822,171700,237238740,5980,5980,5980,5980,0
|
|
20230822,171600,237238740,5980,5980,5980,5980,525
|
|
20230822,171500,237238740,5980,5980,5980,5980,0
|
|
20230822,171400,237238740,5980,5980,5980,5980,0
|
|
20230822,171300,237238740,5980,5980,5980,5980,0
|
|
20230822,171200,237238740,5980,5980,5980,5980,0
|
|
20230822,171100,237238740,5980,5980,5980,5980,0
|
|
20230822,171000,237238740,5980,5980,5980,5980,0
|
|
20230822,170900,237238740,5980,5980,5980,5980,0
|
|
20230822,170800,237238740,5980,5980,5980,5980,0
|
|
20230822,170700,237238740,5980,5980,5980,5980,0
|
|
20230822,170600,237238740,5980,5980,5980,5980,0
|
|
20230822,170500,237238740,5980,5980,5980,5980,0
|
|
20230822,170400,237238740,5980,5980,5980,5980,0
|
|
20230822,170300,237238740,5980,5980,5980,5980,0
|
|
20230822,170200,237238740,5980,5980,5980,5980,0
|
|
20230822,170100,237238740,5980,5980,5980,5980,0
|
|
20230822,170000,237238740,5980,5980,5980,5980,0
|
|
20230822,165900,237238740,5980,5980,5980,5980,0
|
|
20230822,165800,237238740,5980,5980,5980,5980,0
|
|
20230822,165700,237238740,5980,5980,5980,5980,0
|
|
20230822,165600,237238740,5980,5980,5980,5980,0
|
|
20230822,165500,237238740,5980,5980,5980,5980,0
|
|
20230822,165400,237238740,5980,5980,5980,5980,0
|
|
20230822,165300,237238740,5980,5980,5980,5980,0
|
|
20230822,165200,237238740,5980,5980,5980,5980,0
|
|
20230822,165100,237238740,5980,5980,5980,5980,0
|
|
20230822,165000,237238740,5980,5980,5980,5980,0
|
|
20230822,164900,237238740,5980,5980,5980,5980,0
|
|
20230822,164800,237238740,5980,5980,5980,5980,0
|
|
20230822,164700,237238740,5980,5980,5980,5980,0
|
|
20230822,164600,237238740,5980,5980,5980,5980,525
|
|
20230822,164500,237238740,5980,5980,5980,5980,0
|
|
20230822,164400,237238740,5980,5980,5980,5980,0
|
|
20230822,164300,237238740,5980,5980,5980,5980,0
|
|
20230822,164200,237238740,5980,5980,5980,5980,0
|
|
20230822,164100,237238740,5980,5980,5980,5980,0
|
|
20230822,164000,237238740,5980,5980,5980,5980,0
|
|
20230822,163900,237238740,5980,5980,5980,5980,0
|
|
20230822,163800,237238740,5980,5980,5980,5980,0
|
|
20230822,163700,237238740,5980,5980,5980,5980,0
|
|
20230822,163600,237238740,5980,5980,5980,5980,0
|
|
20230822,163500,237238740,5980,5980,5980,5980,0
|
|
20230822,163400,237238740,5980,5980,5980,5980,0
|
|
20230822,163300,237238740,5980,5980,5980,5980,0
|
|
20230822,163200,237238740,5980,5980,5980,5980,0
|
|
20230822,163100,237238740,5980,5980,5980,5980,0
|
|
20230822,163000,237238740,5980,5980,5980,5980,0
|
|
20230822,162900,237238740,5980,5980,5980,5980,0
|
|
20230822,162800,237238740,5980,5980,5980,5980,0
|
|
20230822,162700,237238740,5980,5980,5980,5980,0
|
|
20230822,162600,237238740,5980,5980,5980,5980,0
|
|
20230822,162500,237238740,5980,5980,5980,5980,0
|
|
20230822,162400,237238740,5980,5980,5980,5980,0
|
|
20230822,162300,237238740,5980,5980,5980,5980,0
|
|
20230822,162200,237238740,5980,5980,5980,5980,0
|
|
20230822,162100,237238740,5980,5980,5980,5980,0
|
|
20230822,162000,237238740,5980,5980,5980,5980,0
|
|
20230822,161900,237238740,5980,5980,5980,5980,0
|
|
20230822,161800,237238740,5980,5980,5980,5980,0
|
|
20230822,161700,237238740,5980,5980,5980,5980,0
|
|
20230822,161600,237238740,5980,5980,5980,5980,525
|
|
20230822,161500,237238740,5980,5980,5980,5980,0
|
|
20230822,161400,237238740,5980,5980,5980,5980,0
|
|
20230822,161300,237238740,5980,5980,5980,5980,0
|
|
20230822,161200,237238740,5980,5980,5980,5980,0
|
|
20230822,161100,237238740,5980,5980,5980,5980,0
|
|
20230822,161000,237238740,5980,5980,5980,5980,0
|
|
20230822,160900,237238740,5980,5980,5980,5980,0
|
|
20230822,160800,237238740,5980,5980,5980,5980,0
|
|
20230822,160700,237238740,5980,5980,5980,5980,0
|
|
20230822,160600,237238740,5980,5980,5980,5980,0
|
|
20230822,160500,237238740,5980,5980,5980,5980,0
|
|
20230822,160400,237238740,5980,5980,5980,5980,0
|
|
20230822,160300,237238740,5980,5980,5980,5980,0
|
|
20230822,160200,237238740,5980,5980,5980,5980,0
|
|
20230822,160100,237238740,5980,5980,5980,5980,0
|
|
20230822,160000,237238740,5980,5980,5980,5980,0
|
|
20230822,155900,237238740,5980,5980,5980,5980,0
|
|
20230822,155800,237238740,5980,5980,5980,5980,0
|
|
20230822,155700,237238740,5980,5980,5980,5980,0
|
|
20230822,155600,237238740,5980,5980,5980,5980,0
|
|
20230822,155500,237238740,5980,5980,5980,5980,0
|
|
20230822,155400,237238740,5980,5980,5980,5980,0
|
|
20230822,155300,237238740,5980,5980,5980,5980,0
|
|
20230822,155200,237238740,5980,5980,5980,5980,0
|
|
20230822,155100,237238740,5980,5980,5980,5980,0
|
|
20230822,155000,237238740,5980,5980,5980,5980,0
|
|
20230822,154900,237238740,5980,5980,5980,5980,0
|
|
20230822,154800,237238740,5980,5980,5980,5980,0
|
|
20230822,154700,237238740,5980,5980,5980,5980,0
|
|
20230822,154600,237238740,5980,5980,5980,5980,525
|
|
20230822,154500,237238740,5980,5980,5980,5980,0
|
|
20230822,154400,237238740,5980,5980,5980,5980,0
|
|
20230822,154300,237238740,5980,5980,5980,5980,0
|
|
20230822,154200,237238740,5980,5980,5980,5980,0
|
|
20230822,154100,237238740,5980,5980,5980,5980,0
|
|
20230822,154000,237238740,5980,5980,5980,5980,0
|
|
20230822,153900,237238740,5980,5980,5980,5980,0
|
|
20230822,153800,237238740,5980,5980,5980,5980,0
|
|
20230822,153700,237238740,5980,5980,5980,5980,0
|
|
20230822,153600,237238740,5980,5980,5980,5980,0
|
|
20230822,153500,237238740,5980,5980,5980,5980,0
|
|
20230822,153400,237238740,5980,5980,5980,5980,0
|
|
20230822,153300,237238740,5980,5980,5980,5980,0
|
|
20230822,153200,237238740,5980,5980,5980,5980,0
|
|
20230822,153100,237238740,5980,5980,5980,5980,0
|
|
20230822,153000,237238740,5980,5980,5980,5980,525
|
|
20230822,152900,234099240,5980,5980,5980,5980,0
|
|
20230822,152800,234099240,5980,5980,5980,5980,0
|
|
20230822,152700,234099240,5980,5980,5980,5980,0
|
|
20230822,152600,234099240,5980,5980,5980,5980,0
|
|
20230822,152500,234099240,5980,5980,5980,5980,0
|
|
20230822,152400,234099240,5980,5980,5980,5980,0
|
|
20230822,152300,234099240,5980,5980,5980,5980,0
|
|
20230822,152200,234099240,5980,5980,5980,5980,0
|
|
20230822,152100,234099240,5980,5980,5980,5980,0
|
|
20230822,152000,234099240,5980,5980,5980,5980,0
|
|
20230822,151900,234099240,5980,5980,5980,5980,10
|
|
20230822,151800,234039440,5980,5960,5980,5960,3
|
|
20230822,151700,234021520,5980,5980,5980,5980,0
|
|
20230822,151600,234021520,5980,5980,5980,5980,0
|
|
20230822,151500,234021520,5980,5980,5980,5980,0
|
|
20230822,151400,234021520,5980,5980,5980,5980,0
|
|
20230822,151300,234021520,5980,5980,5980,5980,2
|
|
20230822,151200,234009560,5980,5980,5980,5980,1
|
|
20230822,151100,234003580,5960,5960,5960,5960,2
|
|
20230822,151000,233991660,5980,5960,5980,5960,401
|
|
20230822,150900,231601680,5980,5980,5980,5980,0
|
|
20230822,150800,231601680,5980,5980,5980,5980,0
|
|
20230822,150700,231601680,5980,5980,5980,5980,0
|
|
20230822,150600,231601680,5980,5980,5980,5980,0
|
|
20230822,150500,231601680,5980,5980,5980,5980,1
|
|
20230822,150400,231595700,5980,5960,5980,5960,201
|
|
20230822,150300,230397720,5980,5980,5980,5980,0
|
|
20230822,150200,230397720,5980,5980,5980,5980,0
|
|
20230822,150100,230397720,5980,5980,5980,5980,1
|
|
20230822,150000,230391740,5960,5960,5960,5960,300
|
|
20230822,145900,228603740,5980,5980,5980,5980,0
|
|
20230822,145800,228603740,5980,5980,5980,5980,1
|
|
20230822,145700,228597760,5970,5970,5970,5970,17
|
|
20230822,145600,228496270,5970,5970,5970,5970,183
|
|
20230822,145500,227403760,5970,5970,5970,5970,519
|
|
20230822,145400,224305330,5970,5980,5980,5970,603
|
|
20230822,145300,220705410,5970,5970,5970,5970,0
|
|
20230822,145200,220705410,5970,5970,5970,5970,0
|
|
20230822,145100,220705410,5970,5970,5970,5970,440
|
|
20230822,145000,218078610,5960,5960,5960,5960,0
|
|
20230822,144900,218078610,5960,5960,5960,5960,0
|
|
20230822,144800,218078610,5960,5960,5960,5960,100
|
|
20230822,144700,217482610,5960,5960,5960,5960,15
|
|
20230822,144600,217393210,5970,5970,5970,5970,0
|
|
20230822,144500,217393210,5970,5970,5970,5970,3
|
|
20230822,144400,217375300,5980,5980,5980,5980,0
|
|
20230822,144300,217375300,5980,5980,5980,5980,50
|
|
20230822,144200,217076300,5970,5970,5970,5970,3
|
|
20230822,144100,217058390,5970,5970,5970,5970,12
|
|
20230822,144000,216986750,5970,5970,5970,5970,0
|
|
20230822,143900,216986750,5970,5970,5970,5970,0
|
|
20230822,143800,216986750,5970,5970,5970,5970,0
|
|
20230822,143700,216986750,5970,5970,5970,5970,0
|
|
20230822,143600,216986750,5970,5970,5970,5970,0
|
|
20230822,143500,216986750,5970,5970,5970,5970,7
|
|
20230822,143400,216944960,5950,5950,5950,5950,0
|
|
20230822,143300,216944960,5950,5950,5950,5950,2637
|
|
20230822,143200,201254810,5970,5970,5970,5970,0
|
|
20230822,143100,201254810,5970,5970,5970,5970,0
|
|
20230822,143000,201254810,5970,5970,5970,5970,0
|
|
20230822,142900,201254810,5970,5970,5970,5970,0
|
|
20230822,142800,201254810,5970,5970,5970,5970,0
|
|
20230822,142700,201254810,5970,5970,5970,5970,1
|
|
20230822,142600,201248840,5950,5950,5950,5950,1350
|
|
20230822,142500,193216340,5950,5950,5950,5950,173
|
|
20230822,142400,192186990,5950,5950,5950,5950,760
|
|
20230822,142300,187664990,5960,5970,5970,5960,4485
|
|
20230822,142200,160902780,5970,5970,5970,5970,0
|
|
20230822,142100,160902780,5970,5970,5970,5970,0
|
|
20230822,142000,160902780,5970,5970,5970,5970,0
|
|
20230822,141900,160902780,5970,5970,5970,5970,200
|
|
20230822,141800,159708780,5980,5980,5980,5980,10
|
|
20230822,141700,159648980,5980,5980,5980,5980,0
|
|
20230822,141600,159648980,5980,5980,5980,5980,0
|
|
20230822,141500,159648980,5980,5980,5980,5980,0
|
|
20230822,141400,159648980,5980,5980,5980,5980,1
|
|
20230822,141300,159643000,5970,5970,5970,5970,169
|
|
20230822,141200,158634070,5970,5970,5970,5970,0
|
|
20230822,141100,158634070,5970,5970,5970,5970,0
|
|
20230822,141000,158634070,5970,5970,5970,5970,0
|
|
20230822,140900,158634070,5970,5970,5970,5970,500
|
|
20230822,140800,155649070,5970,5970,5970,5970,0
|
|
20230822,140700,155649070,5970,5970,5970,5970,0
|
|
20230822,140600,155649070,5970,5970,5970,5970,617
|
|
20230822,140500,151965580,5970,5970,5970,5970,0
|
|
20230822,140400,151965580,5970,5970,5970,5970,166
|
|
20230822,140300,150974560,5980,5980,5980,5980,0
|
|
20230822,140200,150974560,5980,5980,5980,5980,1
|
|
20230822,140100,150968580,5980,5980,5980,5980,0
|
|
20230822,140000,150968580,5980,5980,5980,5980,0
|
|
20230822,135900,150968580,5980,5980,5980,5980,0
|
|
20230822,135800,150968580,5980,5980,5980,5980,10
|
|
20230822,135700,150908780,5980,5980,5980,5980,1
|
|
20230822,135600,150902800,5970,5970,5970,5970,0
|
|
20230822,135500,150902800,5970,5970,5970,5970,0
|
|
20230822,135400,150902800,5970,5970,5970,5970,196
|
|
20230822,135300,149732680,5980,5980,5980,5980,0
|
|
20230822,135200,149732680,5980,5980,5980,5980,0
|
|
20230822,135100,149732680,5980,5980,5980,5980,0
|
|
20230822,135000,149732680,5980,5980,5980,5980,0
|
|
20230822,134900,149732680,5980,5980,5980,5980,0
|
|
20230822,134800,149732680,5980,5980,5980,5980,0
|
|
20230822,134700,149732680,5980,5980,5980,5980,169
|
|
20230822,134600,148722060,5980,5980,5980,5980,1
|
|
20230822,134500,148716080,5960,5960,5960,5960,0
|
|
20230822,134400,148716080,5960,5960,5960,5960,0
|
|
20230822,134300,148716080,5960,5960,5960,5960,0
|
|
20230822,134200,148716080,5960,5960,5960,5960,0
|
|
20230822,134100,148716080,5960,5960,5960,5960,0
|
|
20230822,134000,148716080,5960,5960,5960,5960,0
|
|
20230822,133900,148716080,5960,5960,5960,5960,0
|
|
20230822,133800,148716080,5960,5960,5960,5960,0
|
|
20230822,133700,148716080,5960,5960,5960,5960,0
|
|
20230822,133600,148716080,5960,5960,5960,5960,200
|
|
20230822,133500,147524080,6000,6000,6000,6000,0
|
|
20230822,133400,147524080,6000,6000,6000,6000,0
|
|
20230822,133300,147524080,6000,6000,6000,6000,0
|
|
20230822,133200,147524080,6000,6000,6000,6000,0
|
|
20230822,133100,147524080,6000,6000,6000,6000,0
|
|
20230822,133000,147524080,6000,6000,6000,6000,0
|
|
20230822,132900,147524080,6000,6000,6000,6000,0
|
|
20230822,132800,147524080,6000,6000,6000,6000,1
|
|
20230822,132700,147518080,5980,5980,5980,5980,0
|
|
20230822,132600,147518080,5980,5980,5980,5980,0
|
|
20230822,132500,147518080,5980,5980,5980,5980,0
|
|
20230822,132400,147518080,5980,5980,5980,5980,0
|
|
20230822,132300,147518080,5980,5980,5980,5980,0
|
|
20230822,132200,147518080,5980,5980,5980,5980,0
|
|
20230822,132100,147518080,5980,5980,5980,5980,0
|
|
20230822,132000,147518080,5980,5980,5980,5980,0
|
|
20230822,131900,147518080,5980,5980,5980,5980,0
|
|
20230822,131800,147518080,5980,5970,5980,5970,3
|
|
20230822,131700,147500150,5970,5970,5970,5970,0
|
|
20230822,131600,147500150,5970,5970,5970,5970,0
|
|
20230822,131500,147500150,5970,5970,5970,5970,0
|
|
20230822,131400,147500150,5970,5970,5970,5970,0
|
|
20230822,131300,147500150,5970,5970,5970,5970,0
|
|
20230822,131200,147500150,5970,5970,5970,5970,0
|
|
20230822,131100,147500150,5970,5970,5970,5970,356
|
|
20230822,131000,145374830,5970,5970,5970,5970,179
|
|
20230822,130900,144306200,6000,6000,6000,6000,0
|
|
20230822,130800,144306200,6000,6000,6000,6000,0
|
|
20230822,130700,144306200,6000,6000,6000,6000,0
|
|
20230822,130600,144306200,6000,6000,6000,6000,1
|
|
20230822,130500,144300200,5990,5990,5990,5990,0
|
|
20230822,130400,144300200,5990,5990,5990,5990,0
|
|
20230822,130300,144300200,5990,5990,5990,5990,0
|
|
20230822,130200,144300200,5990,5990,5990,5990,0
|
|
20230822,130100,144300200,5990,5990,5990,5990,0
|
|
20230822,130000,144300200,5990,5990,5990,5990,0
|
|
20230822,125900,144300200,5990,5990,5990,5990,1
|
|
20230822,125800,144294210,5970,5970,5970,5970,0
|
|
20230822,125700,144294210,5970,5970,5970,5970,380
|
|
20230822,125600,142025610,5990,5990,5990,5990,0
|
|
20230822,125500,142025610,5990,5990,5990,5990,0
|
|
20230822,125400,142025610,5990,5990,5990,5990,4
|
|
20230822,125300,142001650,5990,5990,5990,5990,0
|
|
20230822,125200,142001650,5990,5990,5990,5990,0
|
|
20230822,125100,142001650,5990,5980,5990,5980,53
|
|
20230822,125000,141684700,5980,5980,5980,5980,0
|
|
20230822,124900,141684700,5980,5980,5980,5980,0
|
|
20230822,124800,141684700,5980,5980,5980,5980,40
|
|
20230822,124700,141445500,5980,5980,5980,5980,5
|
|
20230822,124600,141415600,5980,5980,5980,5980,2
|
|
20230822,124500,141403640,5980,5980,5980,5980,0
|
|
20230822,124400,141403640,5980,5980,5980,5980,1
|
|
20230822,124300,141397660,5970,5970,5970,5970,0
|
|
20230822,124200,141397660,5970,5970,5970,5970,0
|
|
20230822,124100,141397660,5970,5970,5970,5970,0
|
|
20230822,124000,141397660,5970,5970,5970,5970,0
|
|
20230822,123900,141397660,5970,5970,5970,5970,0
|
|
20230822,123800,141397660,5970,5970,5970,5970,0
|
|
20230822,123700,141397660,5970,5970,5970,5970,0
|
|
20230822,123600,141397660,5970,5970,5970,5970,0
|
|
20230822,123500,141397660,5970,5970,5970,5970,100
|
|
20230822,123400,140800660,5970,5970,5970,5970,0
|
|
20230822,123300,140800660,5970,5970,5970,5970,0
|
|
20230822,123200,140800660,5970,5970,5970,5970,0
|
|
20230822,123100,140800660,5970,5970,5970,5970,0
|
|
20230822,123000,140800660,5970,5970,5970,5970,200
|
|
20230822,122900,139606660,5970,5970,5970,5970,50
|
|
20230822,122800,139308160,6000,6000,6000,6000,0
|
|
20230822,122700,139308160,6000,6000,6000,6000,0
|
|
20230822,122600,139308160,6000,6000,6000,6000,0
|
|
20230822,122500,139308160,6000,6000,6000,6000,0
|
|
20230822,122400,139308160,6000,6000,6000,6000,0
|
|
20230822,122300,139308160,6000,6000,6000,6000,0
|
|
20230822,122200,139308160,6000,6000,6000,6000,0
|
|
20230822,122100,139308160,6000,6000,6000,6000,0
|
|
20230822,122000,139308160,6000,6000,6000,6000,0
|
|
20230822,121900,139308160,6000,6000,6000,6000,0
|
|
20230822,121800,139308160,6000,6000,6000,6000,0
|
|
20230822,121700,139308160,6000,6000,6000,6000,0
|
|
20230822,121600,139308160,6000,6000,6000,6000,0
|
|
20230822,121500,139308160,6000,6000,6000,6000,0
|
|
20230822,121400,139308160,6000,6000,6000,6000,0
|
|
20230822,121300,139308160,6000,6000,6000,6000,0
|
|
20230822,121200,139308160,6000,6000,6000,6000,0
|
|
20230822,121100,139308160,6000,6000,6000,6000,0
|
|
20230822,121000,139308160,6000,6000,6000,6000,0
|
|
20230822,120900,139308160,6000,6000,6000,6000,0
|
|
20230822,120800,139308160,6000,6000,6000,6000,0
|
|
20230822,120700,139308160,6000,6000,6000,6000,0
|
|
20230822,120600,139308160,6000,6000,6000,6000,1
|
|
20230822,120500,139302160,6000,6000,6000,6000,1
|
|
20230822,120400,139296160,5970,5970,5970,5970,0
|
|
20230822,120300,139296160,5970,5970,5970,5970,0
|
|
20230822,120200,139296160,5970,5970,5970,5970,0
|
|
20230822,120100,139296160,5970,5970,5970,5970,0
|
|
20230822,120000,139296160,5970,5970,5970,5970,0
|
|
20230822,115900,139296160,5970,5970,5970,5970,0
|
|
20230822,115800,139296160,5970,5970,5970,5970,0
|
|
20230822,115700,139296160,5970,5970,5970,5970,0
|
|
20230822,115600,139296160,5970,5970,5970,5970,0
|
|
20230822,115500,139296160,5970,5970,5970,5970,1
|
|
20230822,115400,139290190,6000,6000,6000,6000,0
|
|
20230822,115300,139290190,6000,6000,6000,6000,0
|
|
20230822,115200,139290190,6000,6000,6000,6000,0
|
|
20230822,115100,139290190,6000,6000,6000,6000,0
|
|
20230822,115000,139290190,6000,6000,6000,6000,0
|
|
20230822,114900,139290190,6000,6000,6000,6000,0
|
|
20230822,114800,139290190,6000,6000,6000,6000,0
|
|
20230822,114700,139290190,6000,6000,6000,6000,0
|
|
20230822,114600,139290190,6000,6000,6000,6000,0
|
|
20230822,114500,139290190,6000,6000,6000,6000,0
|
|
20230822,114400,139290190,6000,6000,6000,6000,0
|
|
20230822,114300,139290190,6000,6000,6000,6000,0
|
|
20230822,114200,139290190,6000,6000,6000,6000,0
|
|
20230822,114100,139290190,6000,6000,6000,6000,0
|
|
20230822,114000,139290190,6000,6000,6000,6000,0
|
|
20230822,113900,139290190,6000,6000,6000,6000,3
|
|
20230822,113800,139272190,6000,6000,6000,6000,0
|
|
20230822,113700,139272190,6000,6000,6000,6000,0
|
|
20230822,113600,139272190,6000,6000,6000,6000,0
|
|
20230822,113500,139272190,6000,6000,6000,6000,0
|
|
20230822,113400,139272190,6000,6000,6000,6000,0
|
|
20230822,113300,139272190,6000,6000,6000,6000,0
|
|
20230822,113200,139272190,6000,6000,6000,6000,0
|
|
20230822,113100,139272190,6000,6000,6000,6000,0
|
|
20230822,113000,139272190,6000,6000,6000,6000,1
|
|
20230822,112900,139266190,5970,5970,5970,5970,0
|
|
20230822,112800,139266190,5970,5970,5970,5970,0
|
|
20230822,112700,139266190,5970,5970,5970,5970,0
|
|
20230822,112600,139266190,5970,5970,5970,5970,0
|
|
20230822,112500,139266190,5970,5970,5970,5970,0
|
|
20230822,112400,139266190,5970,5970,5970,5970,0
|
|
20230822,112300,139266190,5970,5970,5970,5970,1405
|
|
20230822,112200,130878340,5960,5960,5960,5960,0
|
|
20230822,112100,130878340,5960,5960,5960,5960,0
|
|
20230822,112000,130878340,5960,5990,5990,5960,3907
|
|
20230822,111900,107553280,6020,6020,6020,6020,0
|
|
20230822,111800,107553280,6020,6020,6020,6020,0
|
|
20230822,111700,107553280,6020,6020,6020,6020,0
|
|
20230822,111600,107553280,6020,6020,6020,6020,0
|
|
20230822,111500,107553280,6020,6020,6020,6020,0
|
|
20230822,111400,107553280,6020,6020,6020,6020,0
|
|
20230822,111300,107553280,6020,6020,6020,6020,0
|
|
20230822,111200,107553280,6020,6020,6020,6020,0
|
|
20230822,111100,107553280,6020,6020,6020,6020,6
|
|
20230822,111000,107517160,6010,6010,6010,6010,0
|
|
20230822,110900,107517160,6010,6010,6010,6010,0
|
|
20230822,110800,107517160,6010,6010,6010,6010,0
|
|
20230822,110700,107517160,6010,6010,6010,6010,3
|
|
20230822,110600,107499130,6010,5990,6010,5990,98
|
|
20230822,110500,106911880,5960,5960,5960,5960,0
|
|
20230822,110400,106911880,5960,5960,5960,5960,0
|
|
20230822,110300,106911880,5960,5960,5960,5960,0
|
|
20230822,110200,106911880,5960,5960,5960,5960,0
|
|
20230822,110100,106911880,5960,5960,5960,5960,0
|
|
20230822,110000,106911880,5960,5960,5960,5960,0
|
|
20230822,105900,106911880,5960,5960,5960,5960,0
|
|
20230822,105800,106911880,5960,5960,5960,5960,2
|
|
20230822,105700,106899960,5970,5970,5970,5970,100
|
|
20230822,105600,106302960,5970,5970,5970,5970,0
|
|
20230822,105500,106302960,5970,5970,5970,5970,0
|
|
20230822,105400,106302960,5970,5970,5970,5970,2
|
|
20230822,105300,106291020,5970,5970,5970,5970,0
|
|
20230822,105200,106291020,5970,5970,5970,5970,0
|
|
20230822,105100,106291020,5970,5980,5980,5970,349
|
|
20230822,105000,104204010,5980,5980,5980,5980,5
|
|
20230822,104900,104174110,5980,5980,5980,5980,3
|
|
20230822,104800,104156170,5980,6000,6000,5980,9
|
|
20230822,104700,104102330,5980,5980,5980,5980,5
|
|
20230822,104600,104072430,5980,5980,5980,5980,50
|
|
20230822,104500,103773430,5980,6010,6010,5980,400
|
|
20230822,104400,101381370,6000,6000,6000,6000,20
|
|
20230822,104300,101261370,6000,6000,6000,6000,1
|
|
20230822,104200,101255370,5980,5980,5980,5980,250
|
|
20230822,104100,99760370,5980,5980,5980,5980,0
|
|
20230822,104000,99760370,5980,5980,5980,5980,0
|
|
20230822,103900,99760370,5980,5980,5980,5980,0
|
|
20230822,103800,99760370,5980,5980,5980,5980,15
|
|
20230822,103700,99670670,5980,5980,5980,5980,7
|
|
20230822,103600,99628810,6020,6020,6020,6020,0
|
|
20230822,103500,99628810,6020,6020,6020,6020,0
|
|
20230822,103400,99628810,6020,6020,6020,6020,0
|
|
20230822,103300,99628810,6020,6020,6020,6020,0
|
|
20230822,103200,99628810,6020,6020,6020,6020,0
|
|
20230822,103100,99628810,6020,6020,6020,6020,0
|
|
20230822,103000,99628810,6020,6020,6020,6020,1
|
|
20230822,102900,99622790,6000,6000,6000,6000,0
|
|
20230822,102800,99622790,6000,6000,6000,6000,0
|
|
20230822,102700,99622790,6000,6000,6000,6000,20
|
|
20230822,102600,99502790,6020,6020,6020,6020,0
|
|
20230822,102500,99502790,6020,6020,6020,6020,0
|
|
20230822,102400,99502790,6020,6020,6020,6020,0
|
|
20230822,102300,99502790,6020,6010,6020,6010,26
|
|
20230822,102200,99346520,6010,6010,6010,6010,0
|
|
20230822,102100,99346520,6010,6010,6010,6010,0
|
|
20230822,102000,99346520,6010,6010,6010,6010,0
|
|
20230822,101900,99346520,6010,6010,6010,6010,0
|
|
20230822,101800,99346520,6010,6010,6010,6010,1
|
|
20230822,101700,99340510,5980,5980,5980,5980,0
|
|
20230822,101600,99340510,5980,5980,5980,5980,0
|
|
20230822,101500,99340510,5980,5980,5980,5980,0
|
|
20230822,101400,99340510,5980,5980,5980,5980,0
|
|
20230822,101300,99340510,5980,5980,5980,5980,291
|
|
20230822,101200,97600330,6020,6020,6020,6020,0
|
|
20230822,101100,97600330,6020,6020,6020,6020,0
|
|
20230822,101000,97600330,6020,6020,6020,6020,0
|
|
20230822,100900,97600330,6020,6020,6020,6020,0
|
|
20230822,100800,97600330,6020,6020,6020,6020,0
|
|
20230822,100700,97600330,6020,6020,6020,6020,0
|
|
20230822,100600,97600330,6020,6020,6020,6020,0
|
|
20230822,100500,97600330,6020,6020,6020,6020,0
|
|
20230822,100400,97600330,6020,6020,6020,6020,1
|
|
20230822,100300,97594310,5990,5990,5990,5990,654
|
|
20230822,100200,93676850,5990,5990,5990,5990,0
|
|
20230822,100100,93676850,5990,5990,5990,5990,0
|
|
20230822,100000,93676850,5990,5990,5990,5990,0
|
|
20230822,095900,93676850,5990,6030,6030,5990,485
|
|
20230822,095800,90771660,6000,5960,6030,5960,3283
|
|
20230822,095700,71081360,5950,5960,5960,5950,328
|
|
20230822,095600,69127120,5960,5960,5960,5960,0
|
|
20230822,095500,69127120,5960,5960,5960,5960,0
|
|
20230822,095400,69127120,5960,5960,5960,5960,0
|
|
20230822,095300,69127120,5960,5970,5980,5960,772
|
|
20230822,095200,64518280,5990,5990,5990,5990,0
|
|
20230822,095100,64518280,5990,5990,5990,5990,0
|
|
20230822,095000,64518280,5990,5990,5990,5990,0
|
|
20230822,094900,64518280,5990,5990,5990,5990,0
|
|
20230822,094800,64518280,5990,5990,5990,5990,0
|
|
20230822,094700,64518280,5990,5990,5990,5990,0
|
|
20230822,094600,64518280,5990,5990,5990,5990,0
|
|
20230822,094500,64518280,5990,5990,5990,5990,0
|
|
20230822,094400,64518280,5990,5990,5990,5990,0
|
|
20230822,094300,64518280,5990,5990,5990,5990,0
|
|
20230822,094200,64518280,5990,5990,5990,5990,1
|
|
20230822,094100,64512290,5960,5960,5960,5960,0
|
|
20230822,094000,64512290,5960,5960,5960,5960,0
|
|
20230822,093900,64512290,5960,5960,5960,5960,211
|
|
20230822,093800,63254730,5980,5980,5980,5980,1
|
|
20230822,093700,63248750,5990,5990,5990,5990,0
|
|
20230822,093600,63248750,5990,5980,5990,5980,186
|
|
20230822,093500,62135420,5940,5940,5940,5940,0
|
|
20230822,093400,62135420,5940,5940,5940,5940,0
|
|
20230822,093300,62135420,5940,5950,5950,5940,941
|
|
20230822,093200,56536480,5950,5950,5950,5950,417
|
|
20230822,093100,54055330,5950,5950,5950,5950,0
|
|
20230822,093000,54055330,5950,5950,5950,5950,0
|
|
20230822,092900,54055330,5950,5950,5970,5950,3
|
|
20230822,092800,54037460,5970,5970,5970,5970,0
|
|
20230822,092700,54037460,5970,5970,5970,5970,0
|
|
20230822,092600,54037460,5970,5970,5970,5970,17
|
|
20230822,092500,53935970,5970,5960,5970,5960,44
|
|
20230822,092400,53673710,5940,5940,5940,5940,16
|
|
20230822,092300,53578670,5940,5940,5940,5940,762
|
|
20230822,092200,49052390,5940,5970,5970,5940,108
|
|
20230822,092100,48409760,5950,5950,5950,5950,0
|
|
20230822,092000,48409760,5950,5950,5950,5950,0
|
|
20230822,091900,48409760,5950,5950,5950,5950,784
|
|
20230822,091800,43744960,5950,5940,5950,5940,519
|
|
20230822,091700,40661690,5950,5960,5960,5950,2583
|
|
20230822,091600,25281460,5960,5960,5960,5960,15
|
|
20230822,091500,25192060,5960,5960,5960,5960,60
|
|
20230822,091400,24834460,5980,5980,5980,5980,1
|
|
20230822,091300,24828480,5960,5970,5970,5960,1181
|
|
20230822,091200,17788860,5990,5990,5990,5990,0
|
|
20230822,091100,17788860,5990,5990,5990,5990,1
|
|
20230822,091000,17782870,5970,5990,5990,5970,53
|
|
20230822,090900,17466400,5970,5970,5970,5970,700
|
|
20230822,090800,13287400,5990,5990,5990,5990,1
|
|
20230822,090700,13281410,5970,5970,5970,5970,0
|
|
20230822,090600,13281410,5970,5980,5980,5970,62
|
|
20230822,090500,12910660,5980,5980,5990,5980,26
|
|
20230822,090400,12755170,5980,5980,5980,5980,0
|
|
20230822,090300,12755170,5980,5980,5980,5980,501
|
|
20230822,090200,9759190,5970,6000,6000,5970,775
|
|
20230822,090100,5120080,6000,5970,6000,5970,201
|
|
20230822,090000,3914260,5960,6000,6000,5960,653
|