633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193000,44529755,3010,3010,3010,3010,529
|
|
20230822,192900,44529755,3010,3010,3010,3010,0
|
|
20230822,192800,44529755,3010,3010,3010,3010,0
|
|
20230822,192700,44529755,3010,3010,3010,3010,0
|
|
20230822,192600,44529755,3010,3010,3010,3010,0
|
|
20230822,192500,44529755,3010,3010,3010,3010,0
|
|
20230822,192400,44529755,3010,3010,3010,3010,0
|
|
20230822,192300,44529755,3010,3010,3010,3010,0
|
|
20230822,192200,44529755,3010,3010,3010,3010,0
|
|
20230822,192100,44529755,3010,3010,3010,3010,0
|
|
20230822,192000,44529755,3010,3010,3010,3010,0
|
|
20230822,191900,44529755,3010,3010,3010,3010,0
|
|
20230822,191800,44529755,3010,3010,3010,3010,0
|
|
20230822,191700,44529755,3010,3010,3010,3010,0
|
|
20230822,191600,44529755,3010,3010,3010,3010,0
|
|
20230822,191500,44529755,3010,3010,3010,3010,0
|
|
20230822,191400,44529755,3010,3010,3010,3010,0
|
|
20230822,191300,44529755,3010,3010,3010,3010,0
|
|
20230822,191200,44529755,3010,3010,3010,3010,0
|
|
20230822,191100,44529755,3010,3010,3010,3010,0
|
|
20230822,191000,44529755,3010,3010,3010,3010,0
|
|
20230822,190900,44529755,3010,3010,3010,3010,0
|
|
20230822,190800,44529755,3010,3010,3010,3010,0
|
|
20230822,190700,44529755,3010,3010,3010,3010,0
|
|
20230822,190600,44529755,3010,3010,3010,3010,0
|
|
20230822,190500,44529755,3010,3010,3010,3010,0
|
|
20230822,190400,44529755,3010,3010,3010,3010,0
|
|
20230822,190300,44529755,3010,3010,3010,3010,0
|
|
20230822,190200,44529755,3010,3010,3010,3010,0
|
|
20230822,190100,44529755,3010,3010,3010,3010,0
|
|
20230822,190000,44529755,3010,3010,3010,3010,529
|
|
20230822,185900,44529755,3010,3010,3010,3010,0
|
|
20230822,185800,44529755,3010,3010,3010,3010,0
|
|
20230822,185700,44529755,3010,3010,3010,3010,0
|
|
20230822,185600,44529755,3010,3010,3010,3010,0
|
|
20230822,185500,44529755,3010,3010,3010,3010,0
|
|
20230822,185400,44529755,3010,3010,3010,3010,0
|
|
20230822,185300,44529755,3010,3010,3010,3010,0
|
|
20230822,185200,44529755,3010,3010,3010,3010,0
|
|
20230822,185100,44529755,3010,3010,3010,3010,0
|
|
20230822,185000,44529755,3010,3010,3010,3010,0
|
|
20230822,184900,44529755,3010,3010,3010,3010,0
|
|
20230822,184800,44529755,3010,3010,3010,3010,0
|
|
20230822,184700,44529755,3010,3010,3010,3010,0
|
|
20230822,184600,44529755,3010,3010,3010,3010,0
|
|
20230822,184500,44529755,3010,3010,3010,3010,0
|
|
20230822,184400,44529755,3010,3010,3010,3010,0
|
|
20230822,184300,44529755,3010,3010,3010,3010,0
|
|
20230822,184200,44529755,3010,3010,3010,3010,0
|
|
20230822,184100,44529755,3010,3010,3010,3010,0
|
|
20230822,184000,44529755,3010,3010,3010,3010,0
|
|
20230822,183900,44529755,3010,3010,3010,3010,0
|
|
20230822,183800,44529755,3010,3010,3010,3010,0
|
|
20230822,183700,44529755,3010,3010,3010,3010,0
|
|
20230822,183600,44529755,3010,3010,3010,3010,0
|
|
20230822,183500,44529755,3010,3010,3010,3010,0
|
|
20230822,183400,44529755,3010,3010,3010,3010,0
|
|
20230822,183300,44529755,3010,3010,3010,3010,0
|
|
20230822,183200,44529755,3010,3010,3010,3010,0
|
|
20230822,183100,44529755,3010,3010,3010,3010,0
|
|
20230822,183000,44529755,3010,3010,3010,3010,529
|
|
20230822,182900,44529755,3010,3010,3010,3010,0
|
|
20230822,182800,44529755,3010,3010,3010,3010,0
|
|
20230822,182700,44529755,3010,3010,3010,3010,0
|
|
20230822,182600,44529755,3010,3010,3010,3010,0
|
|
20230822,182500,44529755,3010,3010,3010,3010,0
|
|
20230822,182400,44529755,3010,3010,3010,3010,0
|
|
20230822,182300,44529755,3010,3010,3010,3010,0
|
|
20230822,182200,44529755,3010,3010,3010,3010,0
|
|
20230822,182100,44529755,3010,3010,3010,3010,0
|
|
20230822,182000,44529755,3010,3010,3010,3010,0
|
|
20230822,181900,44529755,3010,3010,3010,3010,0
|
|
20230822,181800,44529755,3010,3010,3010,3010,0
|
|
20230822,181700,44529755,3010,3010,3010,3010,0
|
|
20230822,181600,44529755,3010,3010,3010,3010,0
|
|
20230822,181500,44529755,3010,3010,3010,3010,0
|
|
20230822,181400,44529755,3010,3010,3010,3010,0
|
|
20230822,181300,44529755,3010,3010,3010,3010,0
|
|
20230822,181200,44529755,3010,3010,3010,3010,0
|
|
20230822,181100,44529755,3010,3010,3010,3010,0
|
|
20230822,181000,44529755,3010,3010,3010,3010,0
|
|
20230822,180900,44529755,3010,3010,3010,3010,0
|
|
20230822,180800,44529755,3010,3010,3010,3010,0
|
|
20230822,180700,44529755,3010,3010,3010,3010,0
|
|
20230822,180600,44529755,3010,3010,3010,3010,0
|
|
20230822,180500,44529755,3010,3010,3010,3010,0
|
|
20230822,180400,44529755,3010,3010,3010,3010,0
|
|
20230822,180300,44529755,3010,3010,3010,3010,0
|
|
20230822,180200,44529755,3010,3010,3010,3010,0
|
|
20230822,180100,44529755,3010,3010,3010,3010,0
|
|
20230822,180000,44529755,3010,3010,3010,3010,529
|
|
20230822,175900,44529755,3010,3010,3010,3010,0
|
|
20230822,175800,44529755,3010,3010,3010,3010,0
|
|
20230822,175700,44529755,3010,3010,3010,3010,0
|
|
20230822,175600,44529755,3010,3010,3010,3010,0
|
|
20230822,175500,44529755,3010,3010,3010,3010,0
|
|
20230822,175400,44529755,3010,3010,3010,3010,0
|
|
20230822,175300,44529755,3010,3010,3010,3010,0
|
|
20230822,175200,44529755,3010,3010,3010,3010,0
|
|
20230822,175100,44529755,3010,3010,3010,3010,0
|
|
20230822,175000,44529755,3010,3010,3010,3010,0
|
|
20230822,174900,44529755,3010,3010,3010,3010,0
|
|
20230822,174800,44529755,3010,3010,3010,3010,0
|
|
20230822,174700,44529755,3010,3010,3010,3010,0
|
|
20230822,174600,44529755,3010,3010,3010,3010,0
|
|
20230822,174500,44529755,3010,3010,3010,3010,0
|
|
20230822,174400,44529755,3010,3010,3010,3010,0
|
|
20230822,174300,44529755,3010,3010,3010,3010,0
|
|
20230822,174200,44529755,3010,3010,3010,3010,0
|
|
20230822,174100,44529755,3010,3010,3010,3010,0
|
|
20230822,174000,44529755,3010,3010,3010,3010,0
|
|
20230822,173900,44529755,3010,3010,3010,3010,0
|
|
20230822,173800,44529755,3010,3010,3010,3010,0
|
|
20230822,173700,44529755,3010,3010,3010,3010,0
|
|
20230822,173600,44529755,3010,3010,3010,3010,0
|
|
20230822,173500,44529755,3010,3010,3010,3010,0
|
|
20230822,173400,44529755,3010,3010,3010,3010,0
|
|
20230822,173300,44529755,3010,3010,3010,3010,0
|
|
20230822,173200,44529755,3010,3010,3010,3010,0
|
|
20230822,173100,44529755,3010,3010,3010,3010,0
|
|
20230822,173000,44529755,3010,3010,3010,3010,529
|
|
20230822,172900,44529755,3010,3010,3010,3010,0
|
|
20230822,172800,44529755,3010,3010,3010,3010,0
|
|
20230822,172700,44529755,3010,3010,3010,3010,0
|
|
20230822,172600,44529755,3010,3010,3010,3010,0
|
|
20230822,172500,44529755,3010,3010,3010,3010,0
|
|
20230822,172400,44529755,3010,3010,3010,3010,0
|
|
20230822,172300,44529755,3010,3010,3010,3010,0
|
|
20230822,172200,44529755,3010,3010,3010,3010,0
|
|
20230822,172100,44529755,3010,3010,3010,3010,0
|
|
20230822,172000,44529755,3010,3010,3010,3010,0
|
|
20230822,171900,44529755,3010,3010,3010,3010,0
|
|
20230822,171800,44529755,3010,3010,3010,3010,0
|
|
20230822,171700,44529755,3010,3010,3010,3010,0
|
|
20230822,171600,44529755,3010,3010,3010,3010,0
|
|
20230822,171500,44529755,3010,3010,3010,3010,0
|
|
20230822,171400,44529755,3010,3010,3010,3010,0
|
|
20230822,171300,44529755,3010,3010,3010,3010,0
|
|
20230822,171200,44529755,3010,3010,3010,3010,0
|
|
20230822,171100,44529755,3010,3010,3010,3010,0
|
|
20230822,171000,44529755,3010,3010,3010,3010,0
|
|
20230822,170900,44529755,3010,3010,3010,3010,0
|
|
20230822,170800,44529755,3010,3010,3010,3010,0
|
|
20230822,170700,44529755,3010,3010,3010,3010,0
|
|
20230822,170600,44529755,3010,3010,3010,3010,0
|
|
20230822,170500,44529755,3010,3010,3010,3010,0
|
|
20230822,170400,44529755,3010,3010,3010,3010,0
|
|
20230822,170300,44529755,3010,3010,3010,3010,0
|
|
20230822,170200,44529755,3010,3010,3010,3010,0
|
|
20230822,170100,44529755,3010,3010,3010,3010,0
|
|
20230822,170000,44529755,3010,3010,3010,3010,529
|
|
20230822,165900,44529755,3010,3010,3010,3010,0
|
|
20230822,165800,44529755,3010,3010,3010,3010,0
|
|
20230822,165700,44529755,3010,3010,3010,3010,0
|
|
20230822,165600,44529755,3010,3010,3010,3010,0
|
|
20230822,165500,44529755,3010,3010,3010,3010,0
|
|
20230822,165400,44529755,3010,3010,3010,3010,0
|
|
20230822,165300,44529755,3010,3010,3010,3010,0
|
|
20230822,165200,44529755,3010,3010,3010,3010,0
|
|
20230822,165100,44529755,3010,3010,3010,3010,0
|
|
20230822,165000,44529755,3010,3010,3010,3010,0
|
|
20230822,164900,44529755,3010,3010,3010,3010,0
|
|
20230822,164800,44529755,3010,3010,3010,3010,0
|
|
20230822,164700,44529755,3010,3010,3010,3010,0
|
|
20230822,164600,44529755,3010,3010,3010,3010,0
|
|
20230822,164500,44529755,3010,3010,3010,3010,0
|
|
20230822,164400,44529755,3010,3010,3010,3010,0
|
|
20230822,164300,44529755,3010,3010,3010,3010,0
|
|
20230822,164200,44529755,3010,3010,3010,3010,0
|
|
20230822,164100,44529755,3010,3010,3010,3010,0
|
|
20230822,164000,44529755,3010,3010,3010,3010,0
|
|
20230822,163900,44529755,3010,3010,3010,3010,0
|
|
20230822,163800,44529755,3010,3010,3010,3010,0
|
|
20230822,163700,44529755,3010,3010,3010,3010,0
|
|
20230822,163600,44529755,3010,3010,3010,3010,0
|
|
20230822,163500,44529755,3010,3010,3010,3010,0
|
|
20230822,163400,44529755,3010,3010,3010,3010,0
|
|
20230822,163300,44529755,3010,3010,3010,3010,0
|
|
20230822,163200,44529755,3010,3010,3010,3010,0
|
|
20230822,163100,44529755,3010,3010,3010,3010,0
|
|
20230822,163000,44529755,3010,3010,3010,3010,529
|
|
20230822,162900,44529755,3010,3010,3010,3010,0
|
|
20230822,162800,44529755,3010,3010,3010,3010,0
|
|
20230822,162700,44529755,3010,3010,3010,3010,0
|
|
20230822,162600,44529755,3010,3010,3010,3010,0
|
|
20230822,162500,44529755,3010,3010,3010,3010,0
|
|
20230822,162400,44529755,3010,3010,3010,3010,0
|
|
20230822,162300,44529755,3010,3010,3010,3010,0
|
|
20230822,162200,44529755,3010,3010,3010,3010,0
|
|
20230822,162100,44529755,3010,3010,3010,3010,0
|
|
20230822,162000,44529755,3010,3010,3010,3010,0
|
|
20230822,161900,44529755,3010,3010,3010,3010,0
|
|
20230822,161800,44529755,3010,3010,3010,3010,0
|
|
20230822,161700,44529755,3010,3010,3010,3010,0
|
|
20230822,161600,44529755,3010,3010,3010,3010,0
|
|
20230822,161500,44529755,3010,3010,3010,3010,0
|
|
20230822,161400,44529755,3010,3010,3010,3010,0
|
|
20230822,161300,44529755,3010,3010,3010,3010,0
|
|
20230822,161200,44529755,3010,3010,3010,3010,0
|
|
20230822,161100,44529755,3010,3010,3010,3010,0
|
|
20230822,161000,44529755,3010,3010,3010,3010,0
|
|
20230822,160900,44529755,3010,3010,3010,3010,0
|
|
20230822,160800,44529755,3010,3010,3010,3010,0
|
|
20230822,160700,44529755,3010,3010,3010,3010,0
|
|
20230822,160600,44529755,3010,3010,3010,3010,0
|
|
20230822,160500,44529755,3010,3010,3010,3010,0
|
|
20230822,160400,44529755,3010,3010,3010,3010,0
|
|
20230822,160300,44529755,3010,3010,3010,3010,0
|
|
20230822,160200,44529755,3010,3010,3010,3010,0
|
|
20230822,160100,44529755,3010,3010,3010,3010,0
|
|
20230822,160000,44529755,3010,3010,3010,3010,529
|
|
20230822,155900,44529755,3010,3010,3010,3010,0
|
|
20230822,155800,44529755,3010,3010,3010,3010,0
|
|
20230822,155700,44529755,3010,3010,3010,3010,0
|
|
20230822,155600,44529755,3010,3010,3010,3010,0
|
|
20230822,155500,44529755,3010,3010,3010,3010,0
|
|
20230822,155400,44529755,3010,3010,3010,3010,0
|
|
20230822,155300,44529755,3010,3010,3010,3010,0
|
|
20230822,155200,44529755,3010,3010,3010,3010,0
|
|
20230822,155100,44529755,3010,3010,3010,3010,0
|
|
20230822,155000,44529755,3010,3010,3010,3010,0
|
|
20230822,154900,44529755,3010,3010,3010,3010,0
|
|
20230822,154800,44529755,3010,3010,3010,3010,0
|
|
20230822,154700,44529755,3010,3010,3010,3010,0
|
|
20230822,154600,44529755,3010,3010,3010,3010,0
|
|
20230822,154500,44529755,3010,3010,3010,3010,0
|
|
20230822,154400,44529755,3010,3010,3010,3010,0
|
|
20230822,154300,44529755,3010,3010,3010,3010,0
|
|
20230822,154200,44529755,3010,3010,3010,3010,0
|
|
20230822,154100,44529755,3010,3010,3010,3010,0
|
|
20230822,154000,44529755,3010,3010,3010,3010,0
|
|
20230822,153900,44529755,3010,3010,3010,3010,0
|
|
20230822,153800,44529755,3010,3010,3010,3010,0
|
|
20230822,153700,44529755,3010,3010,3010,3010,0
|
|
20230822,153600,44529755,3010,3010,3010,3010,0
|
|
20230822,153500,44529755,3010,3010,3010,3010,0
|
|
20230822,153400,44529755,3010,3010,3010,3010,0
|
|
20230822,153300,44529755,3010,3010,3010,3010,0
|
|
20230822,153200,44529755,3010,3010,3010,3010,0
|
|
20230822,153100,44529755,3010,3010,3010,3010,0
|
|
20230822,153000,44529755,3010,3010,3010,3010,1058
|
|
20230822,152900,42937465,3010,3010,3010,3010,0
|
|
20230822,152800,42937465,3010,3010,3010,3010,0
|
|
20230822,152700,42937465,3010,3010,3010,3010,0
|
|
20230822,152600,42937465,3010,3010,3010,3010,0
|
|
20230822,152500,42937465,3010,3010,3010,3010,0
|
|
20230822,152400,42937465,3010,3010,3010,3010,0
|
|
20230822,152300,42937465,3010,3010,3010,3010,0
|
|
20230822,152200,42937465,3010,3010,3010,3010,0
|
|
20230822,152100,42937465,3010,3010,3010,3010,0
|
|
20230822,152000,42937465,3010,3010,3010,3010,0
|
|
20230822,151900,42937465,3010,3000,3010,2990,305
|
|
20230822,151800,42022795,3000,3000,3000,3000,42
|
|
20230822,151700,41896795,3000,3000,3000,3000,11
|
|
20230822,151600,41863795,3000,3000,3000,3000,41
|
|
20230822,151500,41740795,3000,3000,3000,3000,0
|
|
20230822,151400,41740795,3000,3000,3000,3000,1
|
|
20230822,151300,41737795,3000,3000,3000,3000,1
|
|
20230822,151200,41734795,3000,3000,3000,3000,20
|
|
20230822,151100,41674795,3000,3000,3000,3000,1
|
|
20230822,151000,41671795,3000,3000,3000,3000,1
|
|
20230822,150900,41668795,3000,2990,3000,2990,495
|
|
20230822,150800,40188735,3000,3000,3000,3000,201
|
|
20230822,150700,39585735,3000,3000,3000,3000,1
|
|
20230822,150600,39582735,3000,3000,3000,3000,0
|
|
20230822,150500,39582735,3000,3000,3000,3000,1
|
|
20230822,150400,39579735,3000,3000,3000,3000,1
|
|
20230822,150300,39576735,3000,3000,3000,3000,0
|
|
20230822,150200,39576735,3000,3000,3000,3000,46
|
|
20230822,150100,39438735,3000,3000,3000,3000,0
|
|
20230822,150000,39438735,3000,3000,3000,3000,0
|
|
20230822,145900,39438735,3000,3000,3000,3000,1
|
|
20230822,145800,39435735,3000,3000,3000,3000,1
|
|
20230822,145700,39432735,3000,3000,3000,3000,0
|
|
20230822,145600,39432735,3000,3000,3000,3000,1
|
|
20230822,145500,39429735,3000,2990,3000,2990,1801
|
|
20230822,145400,34044735,2995,2995,2995,2995,206
|
|
20230822,145300,33427765,3000,3000,3000,3000,2
|
|
20230822,145200,33421765,3000,3000,3000,3000,0
|
|
20230822,145100,33421765,3000,2995,3000,2995,91
|
|
20230822,145000,33148905,3000,3000,3000,3000,177
|
|
20230822,144900,32617905,3000,3000,3000,3000,100
|
|
20230822,144800,32317905,3000,3000,3000,3000,45
|
|
20230822,144700,32182905,3000,2995,3000,2995,12
|
|
20230822,144600,32146960,2995,2995,2995,2995,10
|
|
20230822,144500,32117010,3000,2995,3000,2995,291
|
|
20230822,144400,31245460,2995,2995,2995,2995,1
|
|
20230822,144300,31242465,2995,2995,2995,2995,1
|
|
20230822,144200,31239470,2990,2995,2995,2990,151
|
|
20230822,144100,30787495,3000,2995,3000,2995,4
|
|
20230822,144000,30775510,2995,2995,2995,2995,96
|
|
20230822,143900,30487990,2995,3000,3000,2995,4
|
|
20230822,143800,30476005,3000,3000,3000,3000,1
|
|
20230822,143700,30473005,3000,3000,3000,3000,101
|
|
20230822,143600,30170005,3000,3000,3000,3000,1
|
|
20230822,143500,30167005,3000,3000,3000,3000,0
|
|
20230822,143400,30167005,3000,3000,3000,3000,0
|
|
20230822,143300,30167005,3000,3000,3000,3000,1
|
|
20230822,143200,30164005,3000,2995,3000,2995,54
|
|
20230822,143100,30002270,3000,3000,3000,3000,363
|
|
20230822,143000,28913270,3000,3000,3000,3000,1
|
|
20230822,142900,28910270,3000,3000,3000,3000,1
|
|
20230822,142800,28907270,3005,3005,3005,3005,1
|
|
20230822,142700,28904265,3000,3000,3000,3000,136
|
|
20230822,142600,28496265,3000,3000,3000,3000,0
|
|
20230822,142500,28496265,3000,2995,3000,2995,158
|
|
20230822,142400,28022270,3000,2995,3000,2995,49
|
|
20230822,142300,27875285,3000,2995,3000,2995,3
|
|
20230822,142200,27866295,2995,2995,2995,2995,53
|
|
20230822,142100,27707560,3005,3005,3005,3005,1
|
|
20230822,142000,27704555,3005,3005,3005,3005,0
|
|
20230822,141900,27704555,3005,3005,3005,3005,1
|
|
20230822,141800,27701550,3000,3000,3000,3000,1
|
|
20230822,141700,27698550,3005,3005,3005,3005,1
|
|
20230822,141600,27695545,3005,3005,3005,3005,1
|
|
20230822,141500,27692540,3005,3000,3005,3000,61
|
|
20230822,141400,27509530,3000,3000,3000,3000,0
|
|
20230822,141300,27509530,3000,3000,3000,3000,1
|
|
20230822,141200,27506530,3000,2995,3000,2995,54
|
|
20230822,141100,27344795,3000,3000,3000,3000,2
|
|
20230822,141000,27338795,2995,2995,2995,2995,23
|
|
20230822,140900,27269910,3000,3000,3000,3000,437
|
|
20230822,140800,25958910,3005,3010,3010,3005,201
|
|
20230822,140700,25354900,3005,3005,3005,3005,200
|
|
20230822,140600,24753900,3010,3005,3010,3005,101
|
|
20230822,140500,24450390,3005,3005,3005,3005,101
|
|
20230822,140400,24146885,3010,3000,3010,3000,100
|
|
20230822,140300,23846480,3005,3005,3005,3005,2
|
|
20230822,140200,23840470,2995,2995,2995,2995,553
|
|
20230822,140100,22184235,3010,3010,3010,3010,1
|
|
20230822,140000,22181225,3010,3010,3010,3010,1
|
|
20230822,135900,22178215,3010,3010,3010,3010,0
|
|
20230822,135800,22178215,3010,3010,3010,3010,1
|
|
20230822,135700,22175205,3010,3010,3010,3010,1
|
|
20230822,135600,22172195,3015,3015,3015,3015,0
|
|
20230822,135500,22172195,3015,3015,3015,3015,2
|
|
20230822,135400,22166165,3015,3015,3015,3015,0
|
|
20230822,135300,22166165,3015,3015,3015,3015,1
|
|
20230822,135200,22163150,2995,3000,3000,2995,240
|
|
20230822,135100,21444345,3015,3015,3015,3015,0
|
|
20230822,135000,21444345,3015,3015,3015,3015,1
|
|
20230822,134900,21441330,3015,3015,3015,3015,1
|
|
20230822,134800,21438315,3015,3015,3015,3015,0
|
|
20230822,134700,21438315,3015,3015,3015,3015,1
|
|
20230822,134600,21435300,3015,3015,3015,3015,10
|
|
20230822,134500,21405150,3015,3015,3015,3015,0
|
|
20230822,134400,21405150,3015,3015,3015,3015,1
|
|
20230822,134300,21402135,3015,3010,3015,3010,11
|
|
20230822,134200,21369020,2995,3010,3010,2995,117
|
|
20230822,134100,21017645,3010,3010,3010,3010,15
|
|
20230822,134000,20972495,3010,3010,3010,3010,1
|
|
20230822,133900,20969485,3010,3010,3010,3010,10
|
|
20230822,133800,20939385,3010,3010,3010,3010,12
|
|
20230822,133700,20903265,3010,3010,3010,3010,1
|
|
20230822,133600,20900255,3010,3010,3010,3010,10
|
|
20230822,133500,20870155,3010,3010,3010,3010,11
|
|
20230822,133400,20837045,3010,3010,3010,3010,212
|
|
20230822,133300,20198925,3010,3010,3010,3010,1
|
|
20230822,133200,20195915,2995,3000,3000,2995,53
|
|
20230822,133100,20036950,3010,3010,3010,3010,1
|
|
20230822,133000,20033940,3010,3010,3010,3010,0
|
|
20230822,132900,20033940,3010,3010,3010,3010,1
|
|
20230822,132800,20030930,3010,3010,3010,3010,1
|
|
20230822,132700,20027920,3010,3010,3010,3010,0
|
|
20230822,132600,20027920,3010,3010,3010,3010,5
|
|
20230822,132500,20012870,3010,3005,3010,3005,4
|
|
20230822,132400,20000845,3005,3005,3005,3005,30
|
|
20230822,132300,19910695,3005,3005,3005,3005,1
|
|
20230822,132200,19907690,3000,3000,3000,3000,54
|
|
20230822,132100,19745690,3005,3005,3005,3005,1
|
|
20230822,132000,19742685,3005,3005,3005,3005,1
|
|
20230822,131900,19739680,3005,3005,3005,3005,2
|
|
20230822,131800,19733670,3015,3015,3015,3015,1
|
|
20230822,131700,19730655,3015,3015,3015,3015,1
|
|
20230822,131600,19727640,3010,3010,3010,3010,0
|
|
20230822,131500,19727640,3010,3005,3010,3005,501
|
|
20230822,131400,18219635,3010,3010,3010,3010,1
|
|
20230822,131300,18216625,3010,3010,3010,3010,0
|
|
20230822,131200,18216625,3010,3005,3010,3000,55
|
|
20230822,131100,18051455,3015,3015,3015,3015,1
|
|
20230822,131000,18048440,3015,3015,3015,3015,1
|
|
20230822,130900,18045425,3015,3015,3015,3015,0
|
|
20230822,130800,18045425,3015,3015,3015,3015,1
|
|
20230822,130700,18042410,3015,3015,3015,3015,0
|
|
20230822,130600,18042410,3015,3015,3015,3015,1
|
|
20230822,130500,18039395,3015,3015,3015,3015,1
|
|
20230822,130400,18036380,3015,3015,3015,3015,0
|
|
20230822,130300,18036380,3015,3015,3015,3015,1
|
|
20230822,130200,18033365,3015,3015,3015,3015,1
|
|
20230822,130100,18030350,3015,3015,3015,3015,0
|
|
20230822,130000,18030350,3015,3015,3015,3015,4
|
|
20230822,125900,18018290,3015,3015,3015,3015,1
|
|
20230822,125800,18015275,3015,3015,3015,3015,0
|
|
20230822,125700,18015275,3015,3015,3015,3015,1
|
|
20230822,125600,18012260,3015,3015,3015,3015,1
|
|
20230822,125500,18009245,3015,3015,3015,3015,0
|
|
20230822,125400,18009245,3015,3015,3015,3015,1
|
|
20230822,125300,18006230,3015,3015,3015,3015,1
|
|
20230822,125200,18003215,3015,3015,3015,3015,0
|
|
20230822,125100,18003215,3015,3015,3015,3015,1
|
|
20230822,125000,18000200,3015,3015,3015,3015,0
|
|
20230822,124900,18000200,3015,3015,3015,3015,1
|
|
20230822,124800,17997185,3015,3015,3015,3015,1
|
|
20230822,124700,17994170,3015,3015,3015,3015,0
|
|
20230822,124600,17994170,3015,3015,3015,3015,1
|
|
20230822,124500,17991155,3015,3015,3015,3015,1
|
|
20230822,124400,17988140,3015,3015,3015,3015,1
|
|
20230822,124300,17985125,3015,3015,3015,3015,0
|
|
20230822,124200,17985125,3015,3015,3015,3015,1
|
|
20230822,124100,17982110,3015,3015,3015,3015,0
|
|
20230822,124000,17982110,3015,3015,3015,3015,1
|
|
20230822,123900,17979095,3015,3015,3015,3015,1
|
|
20230822,123800,17976080,3015,3005,3015,3005,5
|
|
20230822,123700,17961015,3015,3015,3015,3015,1
|
|
20230822,123600,17958000,3015,3015,3015,3015,1
|
|
20230822,123500,17954985,3015,3015,3015,3015,0
|
|
20230822,123400,17954985,3015,3015,3015,3015,1
|
|
20230822,123300,17951970,3015,3015,3015,3015,1
|
|
20230822,123200,17948955,3015,3015,3015,3015,0
|
|
20230822,123100,17948955,3015,3015,3015,3015,1
|
|
20230822,123000,17945940,3015,3015,3015,3015,11
|
|
20230822,122900,17912775,3015,3015,3015,3015,0
|
|
20230822,122800,17912775,3015,3015,3015,3015,1
|
|
20230822,122700,17909760,3015,3015,3015,3015,1
|
|
20230822,122600,17906745,3015,3015,3015,3015,0
|
|
20230822,122500,17906745,3015,3015,3015,3015,1
|
|
20230822,122400,17903730,3015,3015,3015,3015,0
|
|
20230822,122300,17903730,3015,3015,3015,3015,1
|
|
20230822,122200,17900715,3015,3015,3015,3015,1
|
|
20230822,122100,17897700,3015,3015,3015,3015,0
|
|
20230822,122000,17897700,3015,3015,3015,3015,1
|
|
20230822,121900,17894685,3015,3015,3015,3015,1
|
|
20230822,121800,17891670,3015,3015,3015,3015,0
|
|
20230822,121700,17891670,3015,3015,3015,3015,1
|
|
20230822,121600,17888655,3015,3015,3015,3015,1
|
|
20230822,121500,17885640,3015,3015,3015,3015,4
|
|
20230822,121400,17873580,3015,3015,3015,3015,1
|
|
20230822,121300,17870565,3015,3015,3015,3015,1
|
|
20230822,121200,17867550,3015,3015,3015,3015,4
|
|
20230822,121100,17855490,3015,3015,3015,3015,1
|
|
20230822,121000,17852475,3015,3015,3015,3015,1
|
|
20230822,120900,17849460,3015,3015,3015,3015,4
|
|
20230822,120800,17837400,3015,3005,3015,3005,81
|
|
20230822,120700,17593985,3015,3015,3015,3015,1
|
|
20230822,120600,17590970,3015,3015,3015,3015,0
|
|
20230822,120500,17590970,3015,3015,3015,3015,5
|
|
20230822,120400,17575895,3015,3015,3015,3015,5
|
|
20230822,120300,17560820,3015,3015,3015,3015,0
|
|
20230822,120200,17560820,3015,3015,3015,3015,1
|
|
20230822,120100,17557805,3015,3015,3015,3015,101
|
|
20230822,120000,17253290,3015,3015,3015,3015,0
|
|
20230822,115900,17253290,3015,3015,3015,3015,34
|
|
20230822,115800,17150780,3010,3010,3010,3010,1
|
|
20230822,115700,17147770,3015,3015,3015,3015,1
|
|
20230822,115600,17144755,3015,3015,3015,3015,1
|
|
20230822,115500,17141740,3015,3015,3015,3015,0
|
|
20230822,115400,17141740,3015,3015,3015,3015,1
|
|
20230822,115300,17138725,3015,3015,3015,3015,1
|
|
20230822,115200,17135710,3015,3015,3015,3015,0
|
|
20230822,115100,17135710,3015,3015,3015,3015,1
|
|
20230822,115000,17132695,3015,3015,3015,3015,1
|
|
20230822,114900,17129680,3015,3015,3015,3015,0
|
|
20230822,114800,17129680,3015,3015,3015,3015,1
|
|
20230822,114700,17126665,3015,3015,3015,3015,1
|
|
20230822,114600,17123650,3015,3015,3015,3015,0
|
|
20230822,114500,17123650,3015,3015,3015,3015,1
|
|
20230822,114400,17120635,3015,3015,3015,3015,1
|
|
20230822,114300,17117620,3015,3015,3015,3015,0
|
|
20230822,114200,17117620,3015,3015,3015,3015,1
|
|
20230822,114100,17114605,3015,3015,3015,3015,5
|
|
20230822,114000,17099530,3015,3015,3015,3015,0
|
|
20230822,113900,17099530,3015,3015,3015,3015,1
|
|
20230822,113800,17096515,3015,3015,3015,3015,1
|
|
20230822,113700,17093500,3015,3015,3015,3015,4
|
|
20230822,113600,17081440,3015,3015,3015,3015,5
|
|
20230822,113500,17066365,3015,3015,3015,3015,12
|
|
20230822,113400,17030185,3015,3015,3015,3015,4
|
|
20230822,113300,17018125,3015,3015,3015,3015,1
|
|
20230822,113200,17015110,3015,3015,3015,3015,1
|
|
20230822,113100,17012095,3015,3015,3015,3015,0
|
|
20230822,113000,17012095,3015,3015,3015,3015,501
|
|
20230822,112900,15501580,3015,3015,3015,3015,1
|
|
20230822,112800,15498565,3015,3015,3015,3015,0
|
|
20230822,112700,15498565,3015,3015,3015,3015,1
|
|
20230822,112600,15495550,3015,3015,3015,3015,0
|
|
20230822,112500,15495550,3015,3015,3015,3015,5
|
|
20230822,112400,15480475,3015,3015,3015,3015,1
|
|
20230822,112300,15477460,3015,3015,3015,3015,0
|
|
20230822,112200,15477460,3015,3015,3015,3015,5
|
|
20230822,112100,15462385,3015,3015,3015,3015,1
|
|
20230822,112000,15459370,3015,3015,3015,3015,4
|
|
20230822,111900,15447310,3015,3015,3015,3015,1
|
|
20230822,111800,15444295,3015,3015,3015,3015,1
|
|
20230822,111700,15441280,3015,3015,3015,3015,8
|
|
20230822,111600,15417160,3015,3015,3015,3015,1
|
|
20230822,111500,15414145,3015,3015,3015,3015,1
|
|
20230822,111400,15411130,3015,3015,3015,3015,4
|
|
20230822,111300,15399070,3010,3015,3015,3010,9
|
|
20230822,111200,15371940,3015,3015,3015,3015,2
|
|
20230822,111100,15365910,3015,3015,3015,3015,0
|
|
20230822,111000,15365910,3015,3015,3015,3015,213
|
|
20230822,110900,14723715,3015,3015,3015,3015,1
|
|
20230822,110800,14720700,3015,3015,3015,3015,5
|
|
20230822,110700,14705625,3015,3015,3015,3015,19
|
|
20230822,110600,14648340,3015,3015,3015,3015,19
|
|
20230822,110500,14591055,3015,3015,3015,3015,166
|
|
20230822,110400,14090565,3015,3015,3015,3015,1
|
|
20230822,110300,14087550,3010,3005,3010,2995,201
|
|
20230822,110200,13484420,3015,3015,3015,3015,0
|
|
20230822,110100,13484420,3015,3015,3015,3015,4
|
|
20230822,110000,13472360,3020,3020,3020,3020,0
|
|
20230822,105900,13472360,3020,3020,3020,3020,0
|
|
20230822,105800,13472360,3020,3020,3020,3020,0
|
|
20230822,105700,13472360,3020,3020,3020,3020,3
|
|
20230822,105600,13463300,3015,3015,3015,3015,1
|
|
20230822,105500,13460285,3020,3020,3020,3020,0
|
|
20230822,105400,13460285,3020,3015,3020,3015,4
|
|
20230822,105300,13448210,3020,3015,3020,3015,4
|
|
20230822,105200,13436145,3015,3015,3015,3015,65
|
|
20230822,105100,13240170,3015,3015,3015,3015,4
|
|
20230822,105000,13228110,3015,3015,3020,3015,111
|
|
20230822,104900,12893425,3020,3020,3020,3020,261
|
|
20230822,104800,12105205,3020,3015,3020,3015,245
|
|
20230822,104700,11366485,3015,3015,3015,3015,5
|
|
20230822,104600,11351410,3015,3015,3015,3015,5
|
|
20230822,104500,11336335,3015,3015,3015,3015,0
|
|
20230822,104400,11336335,3015,3015,3015,3015,1
|
|
20230822,104300,11333320,3015,3015,3015,3015,1
|
|
20230822,104200,11330305,3015,3015,3015,3015,0
|
|
20230822,104100,11330305,3015,3015,3015,3015,1
|
|
20230822,104000,11327290,3015,3015,3015,3015,1
|
|
20230822,103900,11324275,3015,3015,3015,3015,4
|
|
20230822,103800,11312215,3015,3015,3015,3015,9
|
|
20230822,103700,11285080,3015,3005,3015,3005,47
|
|
20230822,103600,11143795,3000,3000,3000,3000,246
|
|
20230822,103500,10405795,3000,3000,3000,3000,5
|
|
20230822,103400,10390795,3000,3000,3000,3000,15
|
|
20230822,103300,10345795,3000,3000,3000,3000,0
|
|
20230822,103200,10345795,3000,2995,3000,2995,709
|
|
20230822,103100,8222295,3000,3000,3000,3000,6
|
|
20230822,103000,8204295,3000,3000,3000,3000,14
|
|
20230822,102900,8162295,3000,3000,3000,3000,108
|
|
20230822,102800,7838295,3000,3000,3000,3000,4
|
|
20230822,102700,7826295,3000,3000,3000,3000,25
|
|
20230822,102600,7751295,3000,3000,3000,3000,1
|
|
20230822,102500,7748295,3000,3000,3000,3000,0
|
|
20230822,102400,7748295,3000,3000,3000,3000,1
|
|
20230822,102300,7745295,3000,3000,3000,3000,1
|
|
20230822,102200,7742295,3000,3000,3000,3000,4
|
|
20230822,102100,7730295,3000,3000,3000,3000,5
|
|
20230822,102000,7715295,3000,3000,3000,3000,11
|
|
20230822,101900,7682295,3000,3000,3000,3000,0
|
|
20230822,101800,7682295,3000,3000,3000,3000,1
|
|
20230822,101700,7679295,3000,3000,3000,3000,1
|
|
20230822,101600,7676295,3000,3000,3000,3000,0
|
|
20230822,101500,7676295,3000,2995,3000,2995,2
|
|
20230822,101400,7670300,3000,3000,3000,3000,1
|
|
20230822,101300,7667300,3000,3000,3000,3000,0
|
|
20230822,101200,7667300,3000,3000,3000,3000,1
|
|
20230822,101100,7664300,3000,3000,3000,3000,1
|
|
20230822,101000,7661300,3000,3000,3000,3000,0
|
|
20230822,100900,7661300,3000,3000,3000,3000,1
|
|
20230822,100800,7658300,3000,3000,3000,3000,1
|
|
20230822,100700,7655300,3000,3000,3000,3000,0
|
|
20230822,100600,7655300,3000,3000,3000,3000,1
|
|
20230822,100500,7652300,3000,3000,3000,3000,4
|
|
20230822,100400,7640300,3000,3000,3000,3000,0
|
|
20230822,100300,7640300,3000,3000,3000,3000,1
|
|
20230822,100200,7637300,3000,3000,3000,3000,1
|
|
20230822,100100,7634300,3000,3000,3000,3000,0
|
|
20230822,100000,7634300,3000,3000,3000,3000,1
|
|
20230822,095900,7631300,3000,3000,3000,3000,0
|
|
20230822,095800,7631300,3000,3000,3000,3000,1
|
|
20230822,095700,7628300,3000,3000,3000,3000,1
|
|
20230822,095600,7625300,3000,3000,3000,3000,0
|
|
20230822,095500,7625300,3000,3000,3000,3000,1
|
|
20230822,095400,7622300,3000,3000,3000,3000,1
|
|
20230822,095300,7619300,3000,3000,3000,3000,0
|
|
20230822,095200,7619300,3000,2995,3000,2990,162
|
|
20230822,095100,7134660,3000,3000,3000,3000,1
|
|
20230822,095000,7131660,3000,3000,3000,3000,0
|
|
20230822,094900,7131660,3000,3000,3000,3000,5
|
|
20230822,094800,7116660,3005,3005,3005,3005,1
|
|
20230822,094700,7113655,3005,3005,3005,3005,0
|
|
20230822,094600,7113655,3005,3000,3005,3000,26
|
|
20230822,094500,7035645,3005,3005,3005,3005,1
|
|
20230822,094400,7032640,3010,3010,3010,3010,0
|
|
20230822,094300,7032640,3010,3010,3010,3010,1
|
|
20230822,094200,7029630,3010,3010,3010,3010,1
|
|
20230822,094100,7026620,3010,3010,3010,3010,0
|
|
20230822,094000,7026620,3010,3010,3010,3010,1
|
|
20230822,093900,7023610,3010,3010,3010,3010,1
|
|
20230822,093800,7020600,3010,3010,3010,3010,0
|
|
20230822,093700,7020600,3010,3010,3010,3010,2
|
|
20230822,093600,7014580,3010,3010,3010,3010,1
|
|
20230822,093500,7011570,3010,3010,3010,3010,34
|
|
20230822,093400,6909230,3010,3010,3010,3010,1
|
|
20230822,093300,6906220,3010,3010,3010,3010,1
|
|
20230822,093200,6903210,3010,3010,3010,3010,1
|
|
20230822,093100,6900200,3010,3010,3010,3010,1
|
|
20230822,093000,6897190,3010,3010,3010,3010,0
|
|
20230822,092900,6897190,3010,3010,3010,3010,1
|
|
20230822,092800,6894180,3010,3010,3010,3010,1
|
|
20230822,092700,6891170,3010,3010,3010,3010,0
|
|
20230822,092600,6891170,3010,3000,3010,3000,2
|
|
20230822,092500,6885160,3010,3010,3010,3010,1
|
|
20230822,092400,6882150,3000,3000,3000,3000,31
|
|
20230822,092300,6789150,3000,3000,3000,3000,1
|
|
20230822,092200,6786150,3000,3010,3010,3000,442
|
|
20230822,092100,5460140,3010,3010,3010,3010,0
|
|
20230822,092000,5460140,3010,3010,3010,3010,8
|
|
20230822,091900,5436060,3010,3010,3010,3010,1
|
|
20230822,091800,5433050,3010,3010,3010,3010,0
|
|
20230822,091700,5433050,3010,3000,3010,3000,1001
|
|
20230822,091600,2430040,3015,3015,3015,3015,1
|
|
20230822,091500,2427025,3015,3015,3015,3015,0
|
|
20230822,091400,2427025,3015,3015,3015,3015,1
|
|
20230822,091300,2424010,3015,3015,3015,3015,1
|
|
20230822,091200,2420995,3015,3015,3015,3015,0
|
|
20230822,091100,2420995,3015,3015,3015,3015,1
|
|
20230822,091000,2417980,3015,3015,3015,3015,1
|
|
20230822,090900,2414965,3015,3015,3015,3015,0
|
|
20230822,090800,2414965,3015,3015,3015,3015,1
|
|
20230822,090700,2411950,3015,3015,3015,3015,1
|
|
20230822,090600,2408935,3015,3015,3015,3015,10
|
|
20230822,090500,2378785,3015,3015,3015,3015,1
|
|
20230822,090400,2375770,3015,3005,3015,3005,13
|
|
20230822,090300,2336625,3015,3015,3015,3015,0
|
|
20230822,090200,2336625,3015,3015,3015,3015,1
|
|
20230822,090100,2333610,3015,3015,3015,3015,0
|
|
20230822,090000,2333610,3015,3015,3015,3015,774
|