615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,191200,405761410,3035,3035,3035,3035,766
|
|
20230821,191100,405761410,3035,3035,3035,3035,0
|
|
20230821,191000,405761410,3035,3035,3035,3035,0
|
|
20230821,190900,405761410,3035,3035,3035,3035,0
|
|
20230821,190800,405761410,3035,3035,3035,3035,0
|
|
20230821,190700,405761410,3035,3035,3035,3035,0
|
|
20230821,190600,405761410,3035,3035,3035,3035,0
|
|
20230821,190500,405761410,3035,3035,3035,3035,0
|
|
20230821,190400,405761410,3035,3035,3035,3035,0
|
|
20230821,190300,405761410,3035,3035,3035,3035,0
|
|
20230821,190200,405761410,3035,3035,3035,3035,0
|
|
20230821,190100,405761410,3035,3035,3035,3035,0
|
|
20230821,190000,405761410,3035,3035,3035,3035,0
|
|
20230821,185900,405761410,3035,3035,3035,3035,0
|
|
20230821,185800,405761410,3035,3035,3035,3035,0
|
|
20230821,185700,405761410,3035,3035,3035,3035,0
|
|
20230821,185600,405761410,3035,3035,3035,3035,0
|
|
20230821,185500,405761410,3035,3035,3035,3035,0
|
|
20230821,185400,405761410,3035,3035,3035,3035,0
|
|
20230821,185300,405761410,3035,3035,3035,3035,0
|
|
20230821,185200,405761410,3035,3035,3035,3035,0
|
|
20230821,185100,405761410,3035,3035,3035,3035,0
|
|
20230821,185000,405761410,3035,3035,3035,3035,0
|
|
20230821,184900,405761410,3035,3035,3035,3035,0
|
|
20230821,184800,405761410,3035,3035,3035,3035,0
|
|
20230821,184700,405761410,3035,3035,3035,3035,0
|
|
20230821,184600,405761410,3035,3035,3035,3035,0
|
|
20230821,184500,405761410,3035,3035,3035,3035,0
|
|
20230821,184400,405761410,3035,3035,3035,3035,0
|
|
20230821,184300,405761410,3035,3035,3035,3035,0
|
|
20230821,184200,405761410,3035,3035,3035,3035,766
|
|
20230821,184100,405761410,3035,3035,3035,3035,0
|
|
20230821,184000,405761410,3035,3035,3035,3035,0
|
|
20230821,183900,405761410,3035,3035,3035,3035,0
|
|
20230821,183800,405761410,3035,3035,3035,3035,0
|
|
20230821,183700,405761410,3035,3035,3035,3035,0
|
|
20230821,183600,405761410,3035,3035,3035,3035,0
|
|
20230821,183500,405761410,3035,3035,3035,3035,0
|
|
20230821,183400,405761410,3035,3035,3035,3035,0
|
|
20230821,183300,405761410,3035,3035,3035,3035,0
|
|
20230821,183200,405761410,3035,3035,3035,3035,0
|
|
20230821,183100,405761410,3035,3035,3035,3035,0
|
|
20230821,183000,405761410,3035,3035,3035,3035,0
|
|
20230821,182900,405761410,3035,3035,3035,3035,0
|
|
20230821,182800,405761410,3035,3035,3035,3035,0
|
|
20230821,182700,405761410,3035,3035,3035,3035,0
|
|
20230821,182600,405761410,3035,3035,3035,3035,0
|
|
20230821,182500,405761410,3035,3035,3035,3035,0
|
|
20230821,182400,405761410,3035,3035,3035,3035,0
|
|
20230821,182300,405761410,3035,3035,3035,3035,0
|
|
20230821,182200,405761410,3035,3035,3035,3035,0
|
|
20230821,182100,405761410,3035,3035,3035,3035,0
|
|
20230821,182000,405761410,3035,3035,3035,3035,0
|
|
20230821,181900,405761410,3035,3035,3035,3035,0
|
|
20230821,181800,405761410,3035,3035,3035,3035,0
|
|
20230821,181700,405761410,3035,3035,3035,3035,0
|
|
20230821,181600,405761410,3035,3035,3035,3035,0
|
|
20230821,181500,405761410,3035,3035,3035,3035,0
|
|
20230821,181400,405761410,3035,3035,3035,3035,0
|
|
20230821,181300,405761410,3035,3035,3035,3035,0
|
|
20230821,181200,405761410,3035,3035,3035,3035,766
|
|
20230821,181100,405761410,3035,3035,3035,3035,0
|
|
20230821,181000,405761410,3035,3035,3035,3035,0
|
|
20230821,180900,405761410,3035,3035,3035,3035,0
|
|
20230821,180800,405761410,3035,3035,3035,3035,0
|
|
20230821,180700,405761410,3035,3035,3035,3035,0
|
|
20230821,180600,405761410,3035,3035,3035,3035,0
|
|
20230821,180500,405761410,3035,3035,3035,3035,0
|
|
20230821,180400,405761410,3035,3035,3035,3035,0
|
|
20230821,180300,405761410,3035,3035,3035,3035,0
|
|
20230821,180200,405761410,3035,3035,3035,3035,0
|
|
20230821,180100,405761410,3035,3035,3035,3035,0
|
|
20230821,180000,405761410,3035,3035,3035,3035,0
|
|
20230821,175900,405761410,3035,3035,3035,3035,0
|
|
20230821,175800,405761410,3035,3035,3035,3035,0
|
|
20230821,175700,405761410,3035,3035,3035,3035,0
|
|
20230821,175600,405761410,3035,3035,3035,3035,0
|
|
20230821,175500,405761410,3035,3035,3035,3035,0
|
|
20230821,175400,405761410,3035,3035,3035,3035,0
|
|
20230821,175300,405761410,3035,3035,3035,3035,0
|
|
20230821,175200,405761410,3035,3035,3035,3035,0
|
|
20230821,175100,405761410,3035,3035,3035,3035,0
|
|
20230821,175000,405761410,3035,3035,3035,3035,0
|
|
20230821,174900,405761410,3035,3035,3035,3035,0
|
|
20230821,174800,405761410,3035,3035,3035,3035,0
|
|
20230821,174700,405761410,3035,3035,3035,3035,0
|
|
20230821,174600,405761410,3035,3035,3035,3035,0
|
|
20230821,174500,405761410,3035,3035,3035,3035,0
|
|
20230821,174400,405761410,3035,3035,3035,3035,0
|
|
20230821,174300,405761410,3035,3035,3035,3035,0
|
|
20230821,174200,405761410,3035,3035,3035,3035,766
|
|
20230821,174100,405761410,3035,3035,3035,3035,0
|
|
20230821,174000,405761410,3035,3035,3035,3035,0
|
|
20230821,173900,405761410,3035,3035,3035,3035,0
|
|
20230821,173800,405761410,3035,3035,3035,3035,0
|
|
20230821,173700,405761410,3035,3035,3035,3035,0
|
|
20230821,173600,405761410,3035,3035,3035,3035,0
|
|
20230821,173500,405761410,3035,3035,3035,3035,0
|
|
20230821,173400,405761410,3035,3035,3035,3035,0
|
|
20230821,173300,405761410,3035,3035,3035,3035,0
|
|
20230821,173200,405761410,3035,3035,3035,3035,0
|
|
20230821,173100,405761410,3035,3035,3035,3035,0
|
|
20230821,173000,405761410,3035,3035,3035,3035,0
|
|
20230821,172900,405761410,3035,3035,3035,3035,0
|
|
20230821,172800,405761410,3035,3035,3035,3035,0
|
|
20230821,172700,405761410,3035,3035,3035,3035,0
|
|
20230821,172600,405761410,3035,3035,3035,3035,0
|
|
20230821,172500,405761410,3035,3035,3035,3035,0
|
|
20230821,172400,405761410,3035,3035,3035,3035,0
|
|
20230821,172300,405761410,3035,3035,3035,3035,0
|
|
20230821,172200,405761410,3035,3035,3035,3035,0
|
|
20230821,172100,405761410,3035,3035,3035,3035,0
|
|
20230821,172000,405761410,3035,3035,3035,3035,0
|
|
20230821,171900,405761410,3035,3035,3035,3035,0
|
|
20230821,171800,405761410,3035,3035,3035,3035,0
|
|
20230821,171700,405761410,3035,3035,3035,3035,0
|
|
20230821,171600,405761410,3035,3035,3035,3035,0
|
|
20230821,171500,405761410,3035,3035,3035,3035,0
|
|
20230821,171400,405761410,3035,3035,3035,3035,0
|
|
20230821,171300,405761410,3035,3035,3035,3035,0
|
|
20230821,171200,405761410,3035,3035,3035,3035,766
|
|
20230821,171100,405761410,3035,3035,3035,3035,0
|
|
20230821,171000,405761410,3035,3035,3035,3035,0
|
|
20230821,170900,405761410,3035,3035,3035,3035,0
|
|
20230821,170800,405761410,3035,3035,3035,3035,0
|
|
20230821,170700,405761410,3035,3035,3035,3035,0
|
|
20230821,170600,405761410,3035,3035,3035,3035,0
|
|
20230821,170500,405761410,3035,3035,3035,3035,0
|
|
20230821,170400,405761410,3035,3035,3035,3035,0
|
|
20230821,170300,405761410,3035,3035,3035,3035,0
|
|
20230821,170200,405761410,3035,3035,3035,3035,0
|
|
20230821,170100,405761410,3035,3035,3035,3035,0
|
|
20230821,170000,405761410,3035,3035,3035,3035,0
|
|
20230821,165900,405761410,3035,3035,3035,3035,0
|
|
20230821,165800,405761410,3035,3035,3035,3035,0
|
|
20230821,165700,405761410,3035,3035,3035,3035,0
|
|
20230821,165600,405761410,3035,3035,3035,3035,0
|
|
20230821,165500,405761410,3035,3035,3035,3035,0
|
|
20230821,165400,405761410,3035,3035,3035,3035,0
|
|
20230821,165300,405761410,3035,3035,3035,3035,0
|
|
20230821,165200,405761410,3035,3035,3035,3035,0
|
|
20230821,165100,405761410,3035,3035,3035,3035,0
|
|
20230821,165000,405761410,3035,3035,3035,3035,0
|
|
20230821,164900,405761410,3035,3035,3035,3035,0
|
|
20230821,164800,405761410,3035,3035,3035,3035,0
|
|
20230821,164700,405761410,3035,3035,3035,3035,0
|
|
20230821,164600,405761410,3035,3035,3035,3035,0
|
|
20230821,164500,405761410,3035,3035,3035,3035,0
|
|
20230821,164400,405761410,3035,3035,3035,3035,0
|
|
20230821,164300,405761410,3035,3035,3035,3035,0
|
|
20230821,164200,405761410,3035,3035,3035,3035,766
|
|
20230821,164100,405761410,3035,3035,3035,3035,0
|
|
20230821,164000,405761410,3035,3035,3035,3035,0
|
|
20230821,163900,405761410,3035,3035,3035,3035,0
|
|
20230821,163800,405761410,3035,3035,3035,3035,0
|
|
20230821,163700,405761410,3035,3035,3035,3035,0
|
|
20230821,163600,405761410,3035,3035,3035,3035,0
|
|
20230821,163500,405761410,3035,3035,3035,3035,0
|
|
20230821,163400,405761410,3035,3035,3035,3035,0
|
|
20230821,163300,405761410,3035,3035,3035,3035,0
|
|
20230821,163200,405761410,3035,3035,3035,3035,0
|
|
20230821,163100,405761410,3035,3035,3035,3035,0
|
|
20230821,163000,405761410,3035,3035,3035,3035,0
|
|
20230821,162900,405761410,3035,3035,3035,3035,0
|
|
20230821,162800,405761410,3035,3035,3035,3035,0
|
|
20230821,162700,405761410,3035,3035,3035,3035,0
|
|
20230821,162600,405761410,3035,3035,3035,3035,0
|
|
20230821,162500,405761410,3035,3035,3035,3035,0
|
|
20230821,162400,405761410,3035,3035,3035,3035,0
|
|
20230821,162300,405761410,3035,3035,3035,3035,0
|
|
20230821,162200,405761410,3035,3035,3035,3035,0
|
|
20230821,162100,405761410,3035,3035,3035,3035,0
|
|
20230821,162000,405761410,3035,3035,3035,3035,0
|
|
20230821,161900,405761410,3035,3035,3035,3035,0
|
|
20230821,161800,405761410,3035,3035,3035,3035,0
|
|
20230821,161700,405761410,3035,3035,3035,3035,0
|
|
20230821,161600,405761410,3035,3035,3035,3035,0
|
|
20230821,161500,405761410,3035,3035,3035,3035,0
|
|
20230821,161400,405761410,3035,3035,3035,3035,0
|
|
20230821,161300,405761410,3035,3035,3035,3035,0
|
|
20230821,161200,405761410,3035,3035,3035,3035,766
|
|
20230821,161100,405761410,3035,3035,3035,3035,0
|
|
20230821,161000,405761410,3035,3035,3035,3035,0
|
|
20230821,160900,405761410,3035,3035,3035,3035,0
|
|
20230821,160800,405761410,3035,3035,3035,3035,0
|
|
20230821,160700,405761410,3035,3035,3035,3035,0
|
|
20230821,160600,405761410,3035,3035,3035,3035,0
|
|
20230821,160500,405761410,3035,3035,3035,3035,0
|
|
20230821,160400,405761410,3035,3035,3035,3035,0
|
|
20230821,160300,405761410,3035,3035,3035,3035,0
|
|
20230821,160200,405761410,3035,3035,3035,3035,0
|
|
20230821,160100,405761410,3035,3035,3035,3035,0
|
|
20230821,160000,405761410,3035,3035,3035,3035,0
|
|
20230821,155900,405761410,3035,3035,3035,3035,0
|
|
20230821,155800,405761410,3035,3035,3035,3035,0
|
|
20230821,155700,405761410,3035,3035,3035,3035,0
|
|
20230821,155600,405761410,3035,3035,3035,3035,0
|
|
20230821,155500,405761410,3035,3035,3035,3035,0
|
|
20230821,155400,405761410,3035,3035,3035,3035,0
|
|
20230821,155300,405761410,3035,3035,3035,3035,0
|
|
20230821,155200,405761410,3035,3035,3035,3035,0
|
|
20230821,155100,405761410,3035,3035,3035,3035,0
|
|
20230821,155000,405761410,3035,3035,3035,3035,0
|
|
20230821,154900,405761410,3035,3035,3035,3035,0
|
|
20230821,154800,405761410,3035,3035,3035,3035,0
|
|
20230821,154700,405761410,3035,3035,3035,3035,0
|
|
20230821,154600,405761410,3035,3035,3035,3035,0
|
|
20230821,154500,405761410,3035,3035,3035,3035,0
|
|
20230821,154400,405761410,3035,3035,3035,3035,0
|
|
20230821,154300,405761410,3035,3035,3035,3035,0
|
|
20230821,154200,405761410,3035,3035,3035,3035,766
|
|
20230821,154100,405761410,3035,3035,3035,3035,0
|
|
20230821,154000,405761410,3035,3035,3035,3035,0
|
|
20230821,153900,405761410,3035,3035,3035,3035,0
|
|
20230821,153800,405761410,3035,3035,3035,3035,0
|
|
20230821,153700,405761410,3035,3035,3035,3035,0
|
|
20230821,153600,405761410,3035,3035,3035,3035,0
|
|
20230821,153500,405761410,3035,3035,3035,3035,0
|
|
20230821,153400,405761410,3035,3035,3035,3035,0
|
|
20230821,153300,405761410,3035,3035,3035,3035,0
|
|
20230821,153200,405761410,3035,3035,3035,3035,0
|
|
20230821,153100,405761410,3035,3035,3035,3035,0
|
|
20230821,153000,405761410,3035,3035,3035,3035,766
|
|
20230821,152900,403436600,3040,3040,3040,3040,0
|
|
20230821,152800,403436600,3040,3040,3040,3040,0
|
|
20230821,152700,403436600,3040,3040,3040,3040,0
|
|
20230821,152600,403436600,3040,3040,3040,3040,0
|
|
20230821,152500,403436600,3040,3040,3040,3040,0
|
|
20230821,152400,403436600,3040,3040,3040,3040,0
|
|
20230821,152300,403436600,3040,3040,3040,3040,0
|
|
20230821,152200,403436600,3040,3040,3040,3040,0
|
|
20230821,152100,403436600,3040,3040,3040,3040,0
|
|
20230821,152000,403436600,3040,3040,3040,3040,0
|
|
20230821,151900,403436600,3040,3040,3040,3040,0
|
|
20230821,151800,403436600,3040,3040,3040,3040,0
|
|
20230821,151700,403436600,3040,3040,3040,3040,0
|
|
20230821,151600,403436600,3040,3040,3040,3040,0
|
|
20230821,151500,403436600,3040,3040,3040,3040,0
|
|
20230821,151400,403436600,3040,3040,3040,3040,0
|
|
20230821,151300,403436600,3040,3040,3040,3040,0
|
|
20230821,151200,403436600,3040,3040,3040,3040,0
|
|
20230821,151100,403436600,3040,3040,3040,3040,0
|
|
20230821,151000,403436600,3040,3040,3040,3040,0
|
|
20230821,150900,403436600,3040,3040,3040,3040,0
|
|
20230821,150800,403436600,3040,3035,3040,3035,119
|
|
20230821,150700,403075430,3035,3035,3035,3035,0
|
|
20230821,150600,403075430,3035,3035,3035,3035,0
|
|
20230821,150500,403075430,3035,3035,3035,3035,0
|
|
20230821,150400,403075430,3035,3035,3035,3035,2
|
|
20230821,150300,403069360,3035,3035,3035,3035,0
|
|
20230821,150200,403069360,3035,3035,3035,3035,1
|
|
20230821,150100,403066325,3030,3030,3030,3030,0
|
|
20230821,150000,403066325,3030,3030,3030,3030,0
|
|
20230821,145900,403066325,3030,3030,3030,3030,0
|
|
20230821,145800,403066325,3030,3030,3030,3030,0
|
|
20230821,145700,403066325,3030,3030,3030,3030,0
|
|
20230821,145600,403066325,3030,3030,3030,3030,487
|
|
20230821,145500,401590715,3030,3030,3030,3030,100
|
|
20230821,145400,401287715,3030,3030,3030,3030,0
|
|
20230821,145300,401287715,3030,3030,3030,3030,0
|
|
20230821,145200,401287715,3030,3030,3030,3030,295
|
|
20230821,145100,400393865,3035,3035,3035,3035,0
|
|
20230821,145000,400393865,3035,3035,3035,3035,0
|
|
20230821,144900,400393865,3035,3035,3035,3035,0
|
|
20230821,144800,400393865,3035,3035,3035,3035,0
|
|
20230821,144700,400393865,3035,3035,3035,3035,0
|
|
20230821,144600,400393865,3035,3035,3035,3035,0
|
|
20230821,144500,400393865,3035,3035,3035,3035,0
|
|
20230821,144400,400393865,3035,3035,3035,3035,0
|
|
20230821,144300,400393865,3035,3035,3035,3035,0
|
|
20230821,144200,400393865,3035,3035,3035,3035,5
|
|
20230821,144100,400378690,3035,3035,3035,3035,0
|
|
20230821,144000,400378690,3035,3035,3035,3035,0
|
|
20230821,143900,400378690,3035,3035,3035,3035,0
|
|
20230821,143800,400378690,3035,3035,3035,3035,0
|
|
20230821,143700,400378690,3035,3035,3035,3035,0
|
|
20230821,143600,400378690,3035,3035,3035,3035,150
|
|
20230821,143500,399923440,3035,3035,3035,3035,0
|
|
20230821,143400,399923440,3035,3035,3035,3030,73
|
|
20230821,143300,399701905,3035,3035,3035,3035,68
|
|
20230821,143200,399495525,3030,3030,3030,3030,200
|
|
20230821,143100,398889525,3030,3030,3030,3030,35
|
|
20230821,143000,398783475,3035,3035,3035,3035,0
|
|
20230821,142900,398783475,3035,3035,3035,3035,0
|
|
20230821,142800,398783475,3035,3035,3035,3035,0
|
|
20230821,142700,398783475,3035,3035,3035,3035,0
|
|
20230821,142600,398783475,3035,3035,3035,3035,1786
|
|
20230821,142500,393362965,3035,3030,3035,3030,543
|
|
20230821,142400,391715295,3020,3020,3020,3020,0
|
|
20230821,142300,391715295,3020,3020,3020,3020,3000
|
|
20230821,142200,382655295,3025,3025,3025,3025,0
|
|
20230821,142100,382655295,3025,3025,3025,3025,0
|
|
20230821,142000,382655295,3025,3025,3025,3025,155
|
|
20230821,141900,382186420,3025,3025,3025,3025,845
|
|
20230821,141800,379630295,3030,3030,3030,3030,1
|
|
20230821,141700,379627265,3030,3030,3030,3030,141
|
|
20230821,141600,379200035,3030,3030,3030,3030,0
|
|
20230821,141500,379200035,3030,3030,3030,3030,0
|
|
20230821,141400,379200035,3030,3030,3030,3030,50
|
|
20230821,141300,379048535,3030,3030,3030,3030,41
|
|
20230821,141200,378924305,3030,3030,3030,3030,0
|
|
20230821,141100,378924305,3030,3030,3030,3030,0
|
|
20230821,141000,378924305,3030,3030,3030,3030,0
|
|
20230821,140900,378924305,3030,3030,3030,3030,500
|
|
20230821,140800,377409305,3035,3035,3035,3035,20
|
|
20230821,140700,377348605,3035,3035,3035,3035,0
|
|
20230821,140600,377348605,3035,3035,3035,3035,0
|
|
20230821,140500,377348605,3035,3035,3035,3035,0
|
|
20230821,140400,377348605,3035,3035,3035,3035,0
|
|
20230821,140300,377348605,3035,3035,3035,3035,0
|
|
20230821,140200,377348605,3035,3035,3035,3035,0
|
|
20230821,140100,377348605,3035,3035,3035,3035,0
|
|
20230821,140000,377348605,3035,3035,3035,3035,0
|
|
20230821,135900,377348605,3035,3035,3035,3035,5
|
|
20230821,135800,377333430,3030,3030,3030,3030,0
|
|
20230821,135700,377333430,3030,3030,3030,3030,0
|
|
20230821,135600,377333430,3030,3030,3030,3030,0
|
|
20230821,135500,377333430,3030,3035,3035,3030,504
|
|
20230821,135400,375805290,3025,3025,3025,3025,0
|
|
20230821,135300,375805290,3025,3030,3030,3025,3000
|
|
20230821,135200,366718790,3035,3035,3035,3035,0
|
|
20230821,135100,366718790,3035,3035,3035,3035,1
|
|
20230821,135000,366715755,3035,3035,3035,3035,0
|
|
20230821,134900,366715755,3035,3035,3035,3035,499
|
|
20230821,134800,365201290,3045,3045,3045,3045,0
|
|
20230821,134700,365201290,3045,3045,3045,3045,0
|
|
20230821,134600,365201290,3045,3045,3045,3045,50
|
|
20230821,134500,365049040,3045,3045,3045,3045,3
|
|
20230821,134400,365039905,3045,3045,3045,3045,0
|
|
20230821,134300,365039905,3045,3045,3045,3045,0
|
|
20230821,134200,365039905,3045,3045,3045,3045,0
|
|
20230821,134100,365039905,3045,3045,3045,3045,0
|
|
20230821,134000,365039905,3045,3045,3045,3045,0
|
|
20230821,133900,365039905,3045,3045,3045,3045,0
|
|
20230821,133800,365039905,3045,3045,3045,3045,0
|
|
20230821,133700,365039905,3045,3045,3045,3045,0
|
|
20230821,133600,365039905,3045,3045,3045,3045,0
|
|
20230821,133500,365039905,3045,3045,3045,3045,0
|
|
20230821,133400,365039905,3045,3045,3045,3045,3
|
|
20230821,133300,365030770,3045,3045,3045,3045,0
|
|
20230821,133200,365030770,3045,3045,3045,3045,0
|
|
20230821,133100,365030770,3045,3045,3045,3045,0
|
|
20230821,133000,365030770,3045,3045,3045,3045,0
|
|
20230821,132900,365030770,3045,3045,3045,3045,0
|
|
20230821,132800,365030770,3045,3045,3045,3045,0
|
|
20230821,132700,365030770,3045,3045,3045,3045,10
|
|
20230821,132600,365000320,3045,3045,3045,3045,3
|
|
20230821,132500,364991185,3045,3045,3045,3045,0
|
|
20230821,132400,364991185,3045,3045,3045,3045,5
|
|
20230821,132300,364975960,3020,3040,3040,3020,2672
|
|
20230821,132200,356884435,3040,3040,3040,3040,42
|
|
20230821,132100,356756755,3040,3040,3040,3040,0
|
|
20230821,132000,356756755,3040,3040,3040,3040,0
|
|
20230821,131900,356756755,3040,3040,3040,3040,0
|
|
20230821,131800,356756755,3040,3040,3040,3040,0
|
|
20230821,131700,356756755,3040,3040,3040,3040,0
|
|
20230821,131600,356756755,3040,3040,3040,3040,0
|
|
20230821,131500,356756755,3040,3040,3040,3040,1
|
|
20230821,131400,356753715,3030,3030,3030,3030,0
|
|
20230821,131300,356753715,3030,3030,3030,3030,2
|
|
20230821,131200,356747655,3045,3045,3045,3045,0
|
|
20230821,131100,356747655,3045,3045,3045,3045,0
|
|
20230821,131000,356747655,3045,3035,3045,3035,141
|
|
20230821,130900,356319670,3035,3035,3035,3035,2614
|
|
20230821,130800,348386180,3035,3035,3035,3035,0
|
|
20230821,130700,348386180,3035,3040,3040,3035,1315
|
|
20230821,130600,344394120,3040,3040,3040,3040,135
|
|
20230821,130500,343983720,3045,3045,3045,3045,0
|
|
20230821,130400,343983720,3045,3045,3045,3045,0
|
|
20230821,130300,343983720,3045,3045,3045,3045,0
|
|
20230821,130200,343983720,3045,3045,3045,3045,0
|
|
20230821,130100,343983720,3045,3045,3045,3045,50
|
|
20230821,130000,343831470,3045,3045,3045,3045,20
|
|
20230821,125900,343770570,3040,3040,3040,3040,190
|
|
20230821,125800,343192970,3045,3045,3045,3045,1
|
|
20230821,125700,343189925,3045,3045,3045,3045,0
|
|
20230821,125600,343189925,3045,3045,3045,3045,0
|
|
20230821,125500,343189925,3045,3045,3045,3045,214
|
|
20230821,125400,342538295,3045,3045,3045,3045,50
|
|
20230821,125300,342386045,3045,3045,3045,3045,300
|
|
20230821,125200,341472545,3045,3045,3045,3045,0
|
|
20230821,125100,341472545,3045,3045,3045,3045,0
|
|
20230821,125000,341472545,3045,3045,3045,3045,0
|
|
20230821,124900,341472545,3045,3045,3045,3045,0
|
|
20230821,124800,341472545,3045,3045,3045,3045,1018
|
|
20230821,124700,338372735,3045,3045,3045,3045,555
|
|
20230821,124600,336682760,3045,3045,3045,3045,0
|
|
20230821,124500,336682760,3045,3045,3045,3045,66
|
|
20230821,124400,336481790,3045,3045,3045,3045,0
|
|
20230821,124300,336481790,3045,3045,3045,3045,0
|
|
20230821,124200,336481790,3045,3045,3045,3045,0
|
|
20230821,124100,336481790,3045,3045,3045,3045,11
|
|
20230821,124000,336448295,3045,3045,3045,3045,65
|
|
20230821,123900,336250370,3040,3040,3040,3040,0
|
|
20230821,123800,336250370,3040,3040,3040,3040,0
|
|
20230821,123700,336250370,3040,3040,3040,3040,0
|
|
20230821,123600,336250370,3040,3040,3040,3040,3999
|
|
20230821,123500,324093410,3045,3045,3050,3045,700
|
|
20230821,123400,321961630,3045,3045,3045,3045,0
|
|
20230821,123300,321961630,3045,3045,3045,3045,0
|
|
20230821,123200,321961630,3045,3045,3045,3045,0
|
|
20230821,123100,321961630,3045,3045,3045,3045,0
|
|
20230821,123000,321961630,3045,3045,3045,3045,0
|
|
20230821,122900,321961630,3045,3045,3045,3045,0
|
|
20230821,122800,321961630,3045,3045,3045,3045,0
|
|
20230821,122700,321961630,3045,3045,3045,3045,0
|
|
20230821,122600,321961630,3045,3045,3045,3045,0
|
|
20230821,122500,321961630,3045,3045,3045,3045,0
|
|
20230821,122400,321961630,3045,3045,3045,3045,271
|
|
20230821,122300,321136435,3045,3045,3045,3045,0
|
|
20230821,122200,321136435,3045,3045,3045,3045,47
|
|
20230821,122100,320993320,3045,3045,3045,3045,0
|
|
20230821,122000,320993320,3045,3045,3045,3045,0
|
|
20230821,121900,320993320,3045,3045,3045,3045,500
|
|
20230821,121800,319470820,3050,3050,3050,3050,0
|
|
20230821,121700,319470820,3050,3045,3050,3045,1691
|
|
20230821,121600,314316520,3045,3045,3045,3045,150
|
|
20230821,121500,313859770,3045,3045,3045,3045,35
|
|
20230821,121400,313753195,3045,3045,3045,3045,389
|
|
20230821,121300,312568690,3045,3045,3045,3045,5
|
|
20230821,121200,312553465,3045,3040,3045,3040,200
|
|
20230821,121100,311944965,3045,3045,3045,3045,20
|
|
20230821,121000,311884065,3045,3040,3045,3040,200
|
|
20230821,120900,311275565,3045,3045,3045,3045,101
|
|
20230821,120800,310968020,3040,3040,3040,3040,600
|
|
20230821,120700,309144020,3045,3045,3045,3045,0
|
|
20230821,120600,309144020,3045,3045,3045,3045,0
|
|
20230821,120500,309144020,3045,3045,3045,3045,0
|
|
20230821,120400,309144020,3045,3045,3045,3045,1
|
|
20230821,120300,309140975,3045,3045,3045,3045,757
|
|
20230821,120200,306835910,3045,3045,3045,3045,0
|
|
20230821,120100,306835910,3045,3045,3045,3045,361
|
|
20230821,120000,305736665,3045,3045,3045,3045,0
|
|
20230821,115900,305736665,3045,3045,3045,3045,0
|
|
20230821,115800,305736665,3045,3045,3045,3045,0
|
|
20230821,115700,305736665,3045,3045,3045,3045,0
|
|
20230821,115600,305736665,3045,3045,3045,3045,0
|
|
20230821,115500,305736665,3045,3045,3045,3045,50
|
|
20230821,115400,305584415,3045,3045,3045,3045,20
|
|
20230821,115300,305523515,3045,3045,3045,3045,75
|
|
20230821,115200,305295140,3040,3040,3040,3040,200
|
|
20230821,115100,304687140,3045,3045,3045,3045,50
|
|
20230821,115000,304534890,3040,3040,3040,3040,100
|
|
20230821,114900,304230890,3035,3035,3035,3035,0
|
|
20230821,114800,304230890,3035,3035,3035,3035,0
|
|
20230821,114700,304230890,3035,3035,3035,3035,0
|
|
20230821,114600,304230890,3035,3035,3035,3035,0
|
|
20230821,114500,304230890,3035,3035,3035,3035,130
|
|
20230821,114400,303836340,3035,3045,3045,3035,2001
|
|
20230821,114300,297762265,3040,3040,3040,3040,0
|
|
20230821,114200,297762265,3040,3040,3040,3040,0
|
|
20230821,114100,297762265,3040,3040,3040,3040,519
|
|
20230821,114000,296184505,3040,3040,3040,3040,481
|
|
20230821,113900,294722265,3040,3040,3040,3040,100
|
|
20230821,113800,294418265,3045,3045,3045,3045,0
|
|
20230821,113700,294418265,3045,3045,3045,3045,0
|
|
20230821,113600,294418265,3045,3045,3045,3045,0
|
|
20230821,113500,294418265,3045,3045,3045,3045,0
|
|
20230821,113400,294418265,3045,3040,3045,3040,50
|
|
20230821,113300,294266250,3040,3040,3040,3040,0
|
|
20230821,113200,294266250,3040,3040,3040,3040,453
|
|
20230821,113100,292889130,3040,3040,3040,3040,0
|
|
20230821,113000,292889130,3040,3040,3040,3040,0
|
|
20230821,112900,292889130,3040,3040,3040,3040,0
|
|
20230821,112800,292889130,3040,3040,3040,3040,0
|
|
20230821,112700,292889130,3040,3040,3040,3040,196
|
|
20230821,112600,292293290,3045,3045,3045,3045,0
|
|
20230821,112500,292293290,3045,3045,3045,3045,3
|
|
20230821,112400,292284155,3045,3045,3045,3045,30
|
|
20230821,112300,292192805,3045,3045,3045,3045,3
|
|
20230821,112200,292183670,3045,3045,3045,3045,0
|
|
20230821,112100,292183670,3045,3045,3045,3045,704
|
|
20230821,112000,290039990,3045,3045,3045,3045,1
|
|
20230821,111900,290036945,3050,3050,3050,3050,10
|
|
20230821,111800,290006445,3050,3050,3050,3050,0
|
|
20230821,111700,290006445,3050,3050,3050,3050,0
|
|
20230821,111600,290006445,3050,3050,3050,3050,0
|
|
20230821,111500,290006445,3050,3050,3050,3050,0
|
|
20230821,111400,290006445,3050,3050,3050,3050,0
|
|
20230821,111300,290006445,3050,3050,3050,3050,0
|
|
20230821,111200,290006445,3050,3050,3050,3050,0
|
|
20230821,111100,290006445,3050,3050,3050,3050,0
|
|
20230821,111000,290006445,3050,3050,3050,3050,10
|
|
20230821,110900,289975945,3050,3050,3050,3050,10
|
|
20230821,110800,289945445,3040,3040,3040,3040,10
|
|
20230821,110700,289915045,3050,3050,3050,3050,0
|
|
20230821,110600,289915045,3050,3050,3050,3050,0
|
|
20230821,110500,289915045,3050,3050,3050,3050,0
|
|
20230821,110400,289915045,3050,3050,3050,3050,0
|
|
20230821,110300,289915045,3050,3050,3050,3050,0
|
|
20230821,110200,289915045,3050,3050,3050,3050,10
|
|
20230821,110100,289884545,3050,3050,3050,3050,125
|
|
20230821,110000,289503295,3050,3050,3050,3050,0
|
|
20230821,105900,289503295,3050,3050,3050,3050,862
|
|
20230821,105800,286874195,3050,3050,3050,3050,0
|
|
20230821,105700,286874195,3050,3050,3050,3050,0
|
|
20230821,105600,286874195,3050,3035,3050,3035,115
|
|
20230821,105500,286524420,3050,3050,3050,3050,809
|
|
20230821,105400,284056970,3050,3050,3050,3050,0
|
|
20230821,105300,284056970,3050,3045,3050,3045,5
|
|
20230821,105200,284041740,3030,3030,3030,3030,0
|
|
20230821,105100,284041740,3030,3030,3030,3030,2
|
|
20230821,105000,284035680,3045,3040,3045,3040,1069
|
|
20230821,104900,280781520,3040,3040,3040,3040,0
|
|
20230821,104800,280781520,3040,3040,3040,3040,320
|
|
20230821,104700,279808720,3040,3040,3040,3040,0
|
|
20230821,104600,279808720,3040,3040,3040,3040,400
|
|
20230821,104500,278592720,3035,3035,3035,3035,0
|
|
20230821,104400,278592720,3035,3040,3040,3035,115
|
|
20230821,104300,278243195,3040,3035,3040,3035,400
|
|
20230821,104200,277028195,3040,3040,3040,3040,100
|
|
20230821,104100,276724195,3025,3025,3025,3025,200
|
|
20230821,104000,276119195,3025,3035,3035,3025,210
|
|
20230821,103900,275483840,3030,3030,3030,3030,300
|
|
20230821,103800,274574840,3030,3030,3030,3030,0
|
|
20230821,103700,274574840,3030,3030,3030,3030,0
|
|
20230821,103600,274574840,3030,3030,3030,3030,529
|
|
20230821,103500,272971970,3030,3030,3030,3030,471
|
|
20230821,103400,271544840,3035,3035,3035,3035,0
|
|
20230821,103300,271544840,3035,3035,3035,3035,0
|
|
20230821,103200,271544840,3035,3035,3035,3035,500
|
|
20230821,103100,270027340,3040,3040,3040,3040,0
|
|
20230821,103000,270027340,3040,3040,3040,3040,10
|
|
20230821,102900,269996940,3045,3045,3045,3045,0
|
|
20230821,102800,269996940,3045,3045,3045,3045,0
|
|
20230821,102700,269996940,3045,3045,3045,3045,0
|
|
20230821,102600,269996940,3045,3045,3045,3045,0
|
|
20230821,102500,269996940,3045,3045,3045,3045,1
|
|
20230821,102400,269993895,3045,3045,3045,3045,1
|
|
20230821,102300,269990850,3045,3045,3045,3045,0
|
|
20230821,102200,269990850,3045,3045,3045,3045,0
|
|
20230821,102100,269990850,3045,3045,3045,3045,0
|
|
20230821,102000,269990850,3045,3045,3045,3045,0
|
|
20230821,101900,269990850,3045,3045,3045,3045,590
|
|
20230821,101800,268194300,3045,3045,3045,3045,50
|
|
20230821,101700,268042050,3040,3040,3040,3040,0
|
|
20230821,101600,268042050,3040,3040,3040,3040,532
|
|
20230821,101500,266424770,3040,3040,3040,3040,10
|
|
20230821,101400,266394370,3040,3050,3050,3040,503
|
|
20230821,101300,264865220,3040,3040,3040,3040,0
|
|
20230821,101200,264865220,3040,3040,3040,3040,0
|
|
20230821,101100,264865220,3040,3040,3040,3040,2
|
|
20230821,101000,264859140,3050,3050,3050,3050,0
|
|
20230821,100900,264859140,3050,3045,3050,3045,532
|
|
20230821,100800,263239140,3045,3040,3045,3040,525
|
|
20230821,100700,261642360,3040,3040,3040,3040,50
|
|
20230821,100600,261490360,3040,3030,3040,3030,1092
|
|
20230821,100500,258180910,3030,3030,3030,3030,0
|
|
20230821,100400,258180910,3030,3030,3030,3030,0
|
|
20230821,100300,258180910,3030,3030,3030,3030,0
|
|
20230821,100200,258180910,3030,3030,3030,3030,523
|
|
20230821,100100,256596220,3030,3030,3030,3030,0
|
|
20230821,100000,256596220,3030,3030,3030,3030,0
|
|
20230821,095900,256596220,3030,3035,3035,3030,544
|
|
20230821,095800,254945185,3035,3035,3035,3035,15
|
|
20230821,095700,254899660,3040,3040,3040,3040,50
|
|
20230821,095600,254747660,3040,3035,3040,3035,30
|
|
20230821,095500,254656475,3040,3035,3040,3035,403
|
|
20230821,095400,253432515,3035,3035,3035,3035,0
|
|
20230821,095300,253432515,3035,3035,3035,3035,11
|
|
20230821,095200,253399130,3035,3035,3035,3035,1
|
|
20230821,095100,253396095,3040,3025,3040,3025,751
|
|
20230821,095000,251115460,3030,3030,3030,3025,27
|
|
20230821,094900,251033655,3030,3025,3030,3025,20
|
|
20230821,094800,250973090,3030,3030,3030,3030,2
|
|
20230821,094700,250967030,3015,3015,3015,3015,100
|
|
20230821,094600,250665530,3015,3015,3015,3015,100
|
|
20230821,094500,250364030,3030,3025,3030,3025,6
|
|
20230821,094400,250345875,3015,3015,3015,3015,150
|
|
20230821,094300,249893625,3030,3030,3030,3030,0
|
|
20230821,094200,249893625,3030,3030,3030,3030,0
|
|
20230821,094100,249893625,3030,3035,3035,3030,3
|
|
20230821,094000,249884525,3035,3035,3035,3035,0
|
|
20230821,093900,249884525,3035,3035,3035,3035,8
|
|
20230821,093800,249860245,3035,3035,3035,3035,1
|
|
20230821,093700,249857210,3005,3025,3035,3005,756
|
|
20230821,093600,247580720,3025,3025,3025,3025,1323
|
|
20230821,093500,243578645,3025,3025,3025,3025,0
|
|
20230821,093400,243578645,3025,3025,3025,3025,1
|
|
20230821,093300,243575620,3020,3025,3025,3020,651
|
|
20230821,093200,241609095,3025,3020,3025,3020,3
|
|
20230821,093100,241600030,3020,3020,3020,3020,141
|
|
20230821,093000,241174210,3025,3025,3025,3025,2
|
|
20230821,092900,241168160,3015,3020,3020,3015,745
|
|
20230821,092800,238921980,3025,3025,3025,3025,1
|
|
20230821,092700,238918955,3015,3015,3015,3015,100
|
|
20230821,092600,238617455,3015,3015,3015,3015,313
|
|
20230821,092500,237673760,3015,3015,3015,3015,99
|
|
20230821,092400,237375275,3015,3015,3015,3015,0
|
|
20230821,092300,237375275,3015,3015,3015,3015,0
|
|
20230821,092200,237375275,3015,3025,3025,3015,22
|
|
20230821,092100,237308935,3025,3020,3025,3020,2120
|
|
20230821,092000,230906530,3045,3045,3045,3045,100
|
|
20230821,091900,230602030,3045,3010,3050,3010,1134
|
|
20230821,091800,227187030,3005,2990,3005,2990,5444
|
|
20230821,091700,210847560,2985,2985,2985,2985,100
|
|
20230821,091600,210549060,3000,2995,3000,2995,71
|
|
20230821,091500,210336390,2985,2985,2985,2975,4579
|
|
20230821,091400,196692720,2985,2980,2985,2975,3673
|
|
20230821,091300,185754370,3005,2980,3005,2975,12521
|
|
20230821,091200,148443865,2980,2995,3010,2980,3241
|
|
20230821,091100,138780995,2995,3000,3005,2980,3674
|
|
20230821,091000,127816440,2995,3000,3015,2990,18476
|
|
20230821,090900,72494720,3000,3010,3040,3000,14380
|
|
20230821,090800,29291945,3010,3020,3020,3010,7026
|
|
20230821,090700,8128245,3025,3030,3050,3025,331
|
|
20230821,090600,7126770,3030,3030,3030,3030,20
|
|
20230821,090500,7066170,3055,3055,3055,3055,571
|
|
20230821,090400,5321765,3060,3045,3060,3045,198
|
|
20230821,090300,4718810,3020,3040,3040,3020,525
|
|
20230821,090200,3129265,3045,3045,3045,3045,306
|
|
20230821,090100,2197495,3045,3050,3060,3045,349
|
|
20230821,090000,1132870,3060,3045,3060,3045,370
|