632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,192900,358749275,4880,4880,4880,4880,1021
|
|
20230823,192800,358749275,4880,4880,4880,4880,0
|
|
20230823,192700,358749275,4880,4880,4880,4880,0
|
|
20230823,192600,358749275,4880,4880,4880,4880,0
|
|
20230823,192500,358749275,4880,4880,4880,4880,0
|
|
20230823,192400,358749275,4880,4880,4880,4880,0
|
|
20230823,192300,358749275,4880,4880,4880,4880,0
|
|
20230823,192200,358749275,4880,4880,4880,4880,0
|
|
20230823,192100,358749275,4880,4880,4880,4880,0
|
|
20230823,192000,358749275,4880,4880,4880,4880,0
|
|
20230823,191900,358749275,4880,4880,4880,4880,0
|
|
20230823,191800,358749275,4880,4880,4880,4880,0
|
|
20230823,191700,358749275,4880,4880,4880,4880,0
|
|
20230823,191600,358749275,4880,4880,4880,4880,0
|
|
20230823,191500,358749275,4880,4880,4880,4880,0
|
|
20230823,191400,358749275,4880,4880,4880,4880,0
|
|
20230823,191300,358749275,4880,4880,4880,4880,0
|
|
20230823,191200,358749275,4880,4880,4880,4880,0
|
|
20230823,191100,358749275,4880,4880,4880,4880,0
|
|
20230823,191000,358749275,4880,4880,4880,4880,0
|
|
20230823,190900,358749275,4880,4880,4880,4880,0
|
|
20230823,190800,358749275,4880,4880,4880,4880,0
|
|
20230823,190700,358749275,4880,4880,4880,4880,0
|
|
20230823,190600,358749275,4880,4880,4880,4880,0
|
|
20230823,190500,358749275,4880,4880,4880,4880,0
|
|
20230823,190400,358749275,4880,4880,4880,4880,0
|
|
20230823,190300,358749275,4880,4880,4880,4880,0
|
|
20230823,190200,358749275,4880,4880,4880,4880,0
|
|
20230823,190100,358749275,4880,4880,4880,4880,0
|
|
20230823,190000,358749275,4880,4880,4880,4880,0
|
|
20230823,185900,358749275,4880,4880,4880,4880,1021
|
|
20230823,185800,358749275,4880,4880,4880,4880,0
|
|
20230823,185700,358749275,4880,4880,4880,4880,0
|
|
20230823,185600,358749275,4880,4880,4880,4880,0
|
|
20230823,185500,358749275,4880,4880,4880,4880,0
|
|
20230823,185400,358749275,4880,4880,4880,4880,0
|
|
20230823,185300,358749275,4880,4880,4880,4880,0
|
|
20230823,185200,358749275,4880,4880,4880,4880,0
|
|
20230823,185100,358749275,4880,4880,4880,4880,0
|
|
20230823,185000,358749275,4880,4880,4880,4880,0
|
|
20230823,184900,358749275,4880,4880,4880,4880,0
|
|
20230823,184800,358749275,4880,4880,4880,4880,0
|
|
20230823,184700,358749275,4880,4880,4880,4880,0
|
|
20230823,184600,358749275,4880,4880,4880,4880,0
|
|
20230823,184500,358749275,4880,4880,4880,4880,0
|
|
20230823,184400,358749275,4880,4880,4880,4880,0
|
|
20230823,184300,358749275,4880,4880,4880,4880,0
|
|
20230823,184200,358749275,4880,4880,4880,4880,0
|
|
20230823,184100,358749275,4880,4880,4880,4880,0
|
|
20230823,184000,358749275,4880,4880,4880,4880,0
|
|
20230823,183900,358749275,4880,4880,4880,4880,0
|
|
20230823,183800,358749275,4880,4880,4880,4880,0
|
|
20230823,183700,358749275,4880,4880,4880,4880,0
|
|
20230823,183600,358749275,4880,4880,4880,4880,0
|
|
20230823,183500,358749275,4880,4880,4880,4880,0
|
|
20230823,183400,358749275,4880,4880,4880,4880,0
|
|
20230823,183300,358749275,4880,4880,4880,4880,0
|
|
20230823,183200,358749275,4880,4880,4880,4880,0
|
|
20230823,183100,358749275,4880,4880,4880,4880,0
|
|
20230823,183000,358749275,4880,4880,4880,4880,0
|
|
20230823,182900,358749275,4880,4880,4880,4880,1021
|
|
20230823,182800,358749275,4880,4880,4880,4880,0
|
|
20230823,182700,358749275,4880,4880,4880,4880,0
|
|
20230823,182600,358749275,4880,4880,4880,4880,0
|
|
20230823,182500,358749275,4880,4880,4880,4880,0
|
|
20230823,182400,358749275,4880,4880,4880,4880,0
|
|
20230823,182300,358749275,4880,4880,4880,4880,0
|
|
20230823,182200,358749275,4880,4880,4880,4880,0
|
|
20230823,182100,358749275,4880,4880,4880,4880,0
|
|
20230823,182000,358749275,4880,4880,4880,4880,0
|
|
20230823,181900,358749275,4880,4880,4880,4880,0
|
|
20230823,181800,358749275,4880,4880,4880,4880,0
|
|
20230823,181700,358749275,4880,4880,4880,4880,0
|
|
20230823,181600,358749275,4880,4880,4880,4880,0
|
|
20230823,181500,358749275,4880,4880,4880,4880,0
|
|
20230823,181400,358749275,4880,4880,4880,4880,0
|
|
20230823,181300,358749275,4880,4880,4880,4880,0
|
|
20230823,181200,358749275,4880,4880,4880,4880,0
|
|
20230823,181100,358749275,4880,4880,4880,4880,0
|
|
20230823,181000,358749275,4880,4880,4880,4880,0
|
|
20230823,180900,358749275,4880,4880,4880,4880,0
|
|
20230823,180800,358749275,4880,4880,4880,4880,0
|
|
20230823,180700,358749275,4880,4880,4880,4880,0
|
|
20230823,180600,358749275,4880,4880,4880,4880,0
|
|
20230823,180500,358749275,4880,4880,4880,4880,0
|
|
20230823,180400,358749275,4880,4880,4880,4880,0
|
|
20230823,180300,358749275,4880,4880,4880,4880,0
|
|
20230823,180200,358749275,4880,4880,4880,4880,0
|
|
20230823,180100,358749275,4880,4880,4880,4880,0
|
|
20230823,180000,358749275,4880,4880,4880,4880,0
|
|
20230823,175900,358749275,4880,4880,4880,4880,1021
|
|
20230823,175800,358749275,4880,4880,4880,4880,0
|
|
20230823,175700,358749275,4880,4880,4880,4880,0
|
|
20230823,175600,358749275,4880,4880,4880,4880,0
|
|
20230823,175500,358749275,4880,4880,4880,4880,0
|
|
20230823,175400,358749275,4880,4880,4880,4880,0
|
|
20230823,175300,358749275,4880,4880,4880,4880,0
|
|
20230823,175200,358749275,4880,4880,4880,4880,0
|
|
20230823,175100,358749275,4880,4880,4880,4880,0
|
|
20230823,175000,358749275,4880,4880,4880,4880,0
|
|
20230823,174900,358749275,4880,4880,4880,4880,0
|
|
20230823,174800,358749275,4880,4880,4880,4880,0
|
|
20230823,174700,358749275,4880,4880,4880,4880,0
|
|
20230823,174600,358749275,4880,4880,4880,4880,0
|
|
20230823,174500,358749275,4880,4880,4880,4880,0
|
|
20230823,174400,358749275,4880,4880,4880,4880,0
|
|
20230823,174300,358749275,4880,4880,4880,4880,0
|
|
20230823,174200,358749275,4880,4880,4880,4880,0
|
|
20230823,174100,358749275,4880,4880,4880,4880,0
|
|
20230823,174000,358749275,4880,4880,4880,4880,0
|
|
20230823,173900,358749275,4880,4880,4880,4880,0
|
|
20230823,173800,358749275,4880,4880,4880,4880,0
|
|
20230823,173700,358749275,4880,4880,4880,4880,0
|
|
20230823,173600,358749275,4880,4880,4880,4880,0
|
|
20230823,173500,358749275,4880,4880,4880,4880,0
|
|
20230823,173400,358749275,4880,4880,4880,4880,0
|
|
20230823,173300,358749275,4880,4880,4880,4880,0
|
|
20230823,173200,358749275,4880,4880,4880,4880,0
|
|
20230823,173100,358749275,4880,4880,4880,4880,0
|
|
20230823,173000,358749275,4880,4880,4880,4880,0
|
|
20230823,172900,358749275,4880,4880,4880,4880,1021
|
|
20230823,172800,358749275,4880,4880,4880,4880,0
|
|
20230823,172700,358749275,4880,4880,4880,4880,0
|
|
20230823,172600,358749275,4880,4880,4880,4880,0
|
|
20230823,172500,358749275,4880,4880,4880,4880,0
|
|
20230823,172400,358749275,4880,4880,4880,4880,0
|
|
20230823,172300,358749275,4880,4880,4880,4880,0
|
|
20230823,172200,358749275,4880,4880,4880,4880,0
|
|
20230823,172100,358749275,4880,4880,4880,4880,0
|
|
20230823,172000,358749275,4880,4880,4880,4880,0
|
|
20230823,171900,358749275,4880,4880,4880,4880,0
|
|
20230823,171800,358749275,4880,4880,4880,4880,0
|
|
20230823,171700,358749275,4880,4880,4880,4880,0
|
|
20230823,171600,358749275,4880,4880,4880,4880,0
|
|
20230823,171500,358749275,4880,4880,4880,4880,0
|
|
20230823,171400,358749275,4880,4880,4880,4880,0
|
|
20230823,171300,358749275,4880,4880,4880,4880,0
|
|
20230823,171200,358749275,4880,4880,4880,4880,0
|
|
20230823,171100,358749275,4880,4880,4880,4880,0
|
|
20230823,171000,358749275,4880,4880,4880,4880,0
|
|
20230823,170900,358749275,4880,4880,4880,4880,0
|
|
20230823,170800,358749275,4880,4880,4880,4880,0
|
|
20230823,170700,358749275,4880,4880,4880,4880,0
|
|
20230823,170600,358749275,4880,4880,4880,4880,0
|
|
20230823,170500,358749275,4880,4880,4880,4880,0
|
|
20230823,170400,358749275,4880,4880,4880,4880,0
|
|
20230823,170300,358749275,4880,4880,4880,4880,0
|
|
20230823,170200,358749275,4880,4880,4880,4880,0
|
|
20230823,170100,358749275,4880,4880,4880,4880,0
|
|
20230823,170000,358749275,4880,4880,4880,4880,0
|
|
20230823,165900,358749275,4880,4880,4880,4880,1021
|
|
20230823,165800,358749275,4880,4880,4880,4880,0
|
|
20230823,165700,358749275,4880,4880,4880,4880,0
|
|
20230823,165600,358749275,4880,4880,4880,4880,0
|
|
20230823,165500,358749275,4880,4880,4880,4880,0
|
|
20230823,165400,358749275,4880,4880,4880,4880,0
|
|
20230823,165300,358749275,4880,4880,4880,4880,0
|
|
20230823,165200,358749275,4880,4880,4880,4880,0
|
|
20230823,165100,358749275,4880,4880,4880,4880,0
|
|
20230823,165000,358749275,4880,4880,4880,4880,0
|
|
20230823,164900,358749275,4880,4880,4880,4880,0
|
|
20230823,164800,358749275,4880,4880,4880,4880,0
|
|
20230823,164700,358749275,4880,4880,4880,4880,0
|
|
20230823,164600,358749275,4880,4880,4880,4880,0
|
|
20230823,164500,358749275,4880,4880,4880,4880,0
|
|
20230823,164400,358749275,4880,4880,4880,4880,0
|
|
20230823,164300,358749275,4880,4880,4880,4880,0
|
|
20230823,164200,358749275,4880,4880,4880,4880,0
|
|
20230823,164100,358749275,4880,4880,4880,4880,0
|
|
20230823,164000,358749275,4880,4880,4880,4880,0
|
|
20230823,163900,358749275,4880,4880,4880,4880,0
|
|
20230823,163800,358749275,4880,4880,4880,4880,0
|
|
20230823,163700,358749275,4880,4880,4880,4880,0
|
|
20230823,163600,358749275,4880,4880,4880,4880,0
|
|
20230823,163500,358749275,4880,4880,4880,4880,0
|
|
20230823,163400,358749275,4880,4880,4880,4880,0
|
|
20230823,163300,358749275,4880,4880,4880,4880,0
|
|
20230823,163200,358749275,4880,4880,4880,4880,0
|
|
20230823,163100,358749275,4880,4880,4880,4880,0
|
|
20230823,163000,358749275,4880,4880,4880,4880,0
|
|
20230823,162900,358749275,4880,4880,4880,4880,1021
|
|
20230823,162800,358749275,4880,4880,4880,4880,0
|
|
20230823,162700,358749275,4880,4880,4880,4880,0
|
|
20230823,162600,358749275,4880,4880,4880,4880,0
|
|
20230823,162500,358749275,4880,4880,4880,4880,0
|
|
20230823,162400,358749275,4880,4880,4880,4880,0
|
|
20230823,162300,358749275,4880,4880,4880,4880,0
|
|
20230823,162200,358749275,4880,4880,4880,4880,0
|
|
20230823,162100,358749275,4880,4880,4880,4880,0
|
|
20230823,162000,358749275,4880,4880,4880,4880,0
|
|
20230823,161900,358749275,4880,4880,4880,4880,0
|
|
20230823,161800,358749275,4880,4880,4880,4880,0
|
|
20230823,161700,358749275,4880,4880,4880,4880,0
|
|
20230823,161600,358749275,4880,4880,4880,4880,0
|
|
20230823,161500,358749275,4880,4880,4880,4880,0
|
|
20230823,161400,358749275,4880,4880,4880,4880,0
|
|
20230823,161300,358749275,4880,4880,4880,4880,0
|
|
20230823,161200,358749275,4880,4880,4880,4880,0
|
|
20230823,161100,358749275,4880,4880,4880,4880,0
|
|
20230823,161000,358749275,4880,4880,4880,4880,0
|
|
20230823,160900,358749275,4880,4880,4880,4880,0
|
|
20230823,160800,358749275,4880,4880,4880,4880,0
|
|
20230823,160700,358749275,4880,4880,4880,4880,0
|
|
20230823,160600,358749275,4880,4880,4880,4880,0
|
|
20230823,160500,358749275,4880,4880,4880,4880,0
|
|
20230823,160400,358749275,4880,4880,4880,4880,0
|
|
20230823,160300,358749275,4880,4880,4880,4880,0
|
|
20230823,160200,358749275,4880,4880,4880,4880,0
|
|
20230823,160100,358749275,4880,4880,4880,4880,0
|
|
20230823,160000,358749275,4880,4880,4880,4880,0
|
|
20230823,155900,358749275,4880,4880,4880,4880,1021
|
|
20230823,155800,358749275,4880,4880,4880,4880,0
|
|
20230823,155700,358749275,4880,4880,4880,4880,0
|
|
20230823,155600,358749275,4880,4880,4880,4880,0
|
|
20230823,155500,358749275,4880,4880,4880,4880,0
|
|
20230823,155400,358749275,4880,4880,4880,4880,0
|
|
20230823,155300,358749275,4880,4880,4880,4880,0
|
|
20230823,155200,358749275,4880,4880,4880,4880,0
|
|
20230823,155100,358749275,4880,4880,4880,4880,0
|
|
20230823,155000,358749275,4880,4880,4880,4880,0
|
|
20230823,154900,358749275,4880,4880,4880,4880,0
|
|
20230823,154800,358749275,4880,4880,4880,4880,0
|
|
20230823,154700,358749275,4880,4880,4880,4880,0
|
|
20230823,154600,358749275,4880,4880,4880,4880,0
|
|
20230823,154500,358749275,4880,4880,4880,4880,0
|
|
20230823,154400,358749275,4880,4880,4880,4880,0
|
|
20230823,154300,358749275,4880,4880,4880,4880,0
|
|
20230823,154200,358749275,4880,4880,4880,4880,0
|
|
20230823,154100,358749275,4880,4880,4880,4880,0
|
|
20230823,154000,358749275,4880,4880,4880,4880,0
|
|
20230823,153900,358749275,4880,4880,4880,4880,0
|
|
20230823,153800,358749275,4880,4880,4880,4880,0
|
|
20230823,153700,358749275,4880,4880,4880,4880,0
|
|
20230823,153600,358749275,4880,4880,4880,4880,0
|
|
20230823,153500,358749275,4880,4880,4880,4880,0
|
|
20230823,153400,358749275,4880,4880,4880,4880,0
|
|
20230823,153300,358749275,4880,4880,4880,4880,0
|
|
20230823,153200,358749275,4880,4880,4880,4880,0
|
|
20230823,153100,358749275,4880,4880,4880,4880,0
|
|
20230823,153000,358749275,4880,4880,4880,4880,1021
|
|
20230823,152900,353766795,4885,4885,4885,4885,0
|
|
20230823,152800,353766795,4885,4885,4885,4885,0
|
|
20230823,152700,353766795,4885,4885,4885,4885,0
|
|
20230823,152600,353766795,4885,4885,4885,4885,0
|
|
20230823,152500,353766795,4885,4885,4885,4885,0
|
|
20230823,152400,353766795,4885,4885,4885,4885,0
|
|
20230823,152300,353766795,4885,4885,4885,4885,0
|
|
20230823,152200,353766795,4885,4885,4885,4885,0
|
|
20230823,152100,353766795,4885,4885,4885,4885,0
|
|
20230823,152000,353766795,4885,4885,4885,4885,0
|
|
20230823,151900,353766795,4885,4885,4885,4885,0
|
|
20230823,151800,353766795,4885,4865,4885,4865,21
|
|
20230823,151700,353664410,4870,4885,4885,4870,510
|
|
20230823,151600,351180560,4865,4865,4865,4865,450
|
|
20230823,151500,348991310,4875,4875,4875,4875,6
|
|
20230823,151400,348962060,4870,4870,4870,4870,0
|
|
20230823,151300,348962060,4870,4870,4870,4870,0
|
|
20230823,151200,348962060,4870,4870,4870,4870,0
|
|
20230823,151100,348962060,4870,4870,4870,4870,220
|
|
20230823,151000,347890660,4870,4875,4875,4870,200
|
|
20230823,150900,346916610,4870,4870,4870,4870,404
|
|
20230823,150800,344949130,4880,4880,4880,4880,69
|
|
20230823,150700,344612410,4880,4880,4880,4880,238
|
|
20230823,150600,343450970,4880,4880,4880,4880,0
|
|
20230823,150500,343450970,4880,4880,4880,4880,0
|
|
20230823,150400,343450970,4880,4880,4880,4880,0
|
|
20230823,150300,343450970,4880,4880,4880,4880,2
|
|
20230823,150200,343441210,4880,4880,4880,4880,0
|
|
20230823,150100,343441210,4880,4880,4880,4880,1
|
|
20230823,150000,343436330,4885,4885,4885,4885,0
|
|
20230823,145900,343436330,4885,4885,4885,4885,0
|
|
20230823,145800,343436330,4885,4885,4885,4885,0
|
|
20230823,145700,343436330,4885,4885,4885,4885,0
|
|
20230823,145600,343436330,4885,4885,4885,4885,0
|
|
20230823,145500,343436330,4885,4885,4885,4885,0
|
|
20230823,145400,343436330,4885,4885,4885,4885,0
|
|
20230823,145300,343436330,4885,4885,4885,4885,0
|
|
20230823,145200,343436330,4885,4885,4885,4885,0
|
|
20230823,145100,343436330,4885,4885,4885,4885,0
|
|
20230823,145000,343436330,4885,4885,4885,4885,0
|
|
20230823,144900,343436330,4885,4885,4885,4885,0
|
|
20230823,144800,343436330,4885,4870,4890,4870,177
|
|
20230823,144700,342571975,4880,4875,4880,4875,1936
|
|
20230823,144600,333131300,4870,4870,4870,4870,0
|
|
20230823,144500,333131300,4870,4870,4870,4870,289
|
|
20230823,144400,331723870,4870,4870,4870,4870,0
|
|
20230823,144300,331723870,4870,4870,4870,4870,0
|
|
20230823,144200,331723870,4870,4870,4870,4870,0
|
|
20230823,144100,331723870,4870,4870,4870,4870,0
|
|
20230823,144000,331723870,4870,4870,4870,4870,20
|
|
20230823,143900,331626470,4865,4865,4865,4865,300
|
|
20230823,143800,330166970,4870,4870,4870,4870,0
|
|
20230823,143700,330166970,4870,4870,4870,4870,33
|
|
20230823,143600,330006260,4870,4870,4870,4870,0
|
|
20230823,143500,330006260,4870,4870,4870,4870,10
|
|
20230823,143400,329957560,4870,4870,4870,4870,0
|
|
20230823,143300,329957560,4870,4870,4870,4870,0
|
|
20230823,143200,329957560,4870,4870,4870,4870,0
|
|
20230823,143100,329957560,4870,4870,4870,4870,0
|
|
20230823,143000,329957560,4870,4870,4870,4870,0
|
|
20230823,142900,329957560,4870,4870,4870,4870,0
|
|
20230823,142800,329957560,4870,4870,4870,4870,166
|
|
20230823,142700,329149140,4865,4865,4865,4865,0
|
|
20230823,142600,329149140,4865,4865,4865,4865,0
|
|
20230823,142500,329149140,4865,4865,4865,4865,0
|
|
20230823,142400,329149140,4865,4865,4865,4865,0
|
|
20230823,142300,329149140,4865,4865,4865,4865,0
|
|
20230823,142200,329149140,4865,4865,4865,4865,453
|
|
20230823,142100,326945295,4865,4865,4865,4865,0
|
|
20230823,142000,326945295,4865,4865,4865,4865,50
|
|
20230823,141900,326702045,4870,4870,4870,4870,4
|
|
20230823,141800,326682565,4870,4870,4870,4870,2
|
|
20230823,141700,326672825,4870,4870,4870,4870,5
|
|
20230823,141600,326648475,4870,4870,4870,4870,11
|
|
20230823,141500,326594905,4870,4870,4870,4870,31
|
|
20230823,141400,326443935,4870,4870,4870,4870,7
|
|
20230823,141300,326409845,4870,4870,4870,4870,17
|
|
20230823,141200,326327055,4865,4865,4865,4865,0
|
|
20230823,141100,326327055,4865,4865,4865,4865,0
|
|
20230823,141000,326327055,4865,4865,4865,4865,51
|
|
20230823,140900,326078940,4860,4860,4860,4860,0
|
|
20230823,140800,326078940,4860,4860,4860,4860,0
|
|
20230823,140700,326078940,4860,4860,4860,4860,2
|
|
20230823,140600,326069220,4860,4860,4860,4860,30
|
|
20230823,140500,325923420,4875,4875,4875,4875,2
|
|
20230823,140400,325913670,4860,4860,4860,4860,3
|
|
20230823,140300,325899090,4855,4855,4855,4855,0
|
|
20230823,140200,325899090,4855,4855,4855,4855,0
|
|
20230823,140100,325899090,4855,4855,4855,4855,0
|
|
20230823,140000,325899090,4855,4860,4860,4855,210
|
|
20230823,135900,324879295,4860,4860,4860,4860,76
|
|
20230823,135800,324509935,4860,4860,4860,4860,1
|
|
20230823,135700,324505075,4855,4860,4860,4855,227
|
|
20230823,135600,323401895,4860,4860,4860,4860,0
|
|
20230823,135500,323401895,4860,4860,4860,4860,10
|
|
20230823,135400,323353295,4860,4860,4860,4855,192
|
|
20230823,135300,322421095,4860,4860,4860,4860,205
|
|
20230823,135200,321424795,4860,4860,4860,4860,9
|
|
20230823,135100,321381055,4860,4860,4860,4860,43
|
|
20230823,135000,321172075,4860,4860,4860,4860,0
|
|
20230823,134900,321172075,4860,4865,4865,4860,3021
|
|
20230823,134800,306484515,4870,4865,4870,4865,260
|
|
20230823,134700,305219610,4865,4865,4865,4865,19
|
|
20230823,134600,305127175,4865,4865,4865,4865,18
|
|
20230823,134500,305039605,4865,4870,4870,4865,518
|
|
20230823,134400,302517035,4865,4865,4865,4865,0
|
|
20230823,134300,302517035,4865,4865,4865,4865,9
|
|
20230823,134200,302473250,4865,4865,4865,4865,250
|
|
20230823,134100,301257000,4865,4865,4865,4865,10
|
|
20230823,134000,301208350,4870,4870,4870,4870,0
|
|
20230823,133900,301208350,4870,4865,4870,4865,279
|
|
20230823,133800,299850965,4865,4865,4865,4865,79
|
|
20230823,133700,299466630,4865,4865,4865,4865,69
|
|
20230823,133600,299130945,4865,4870,4870,4865,718
|
|
20230823,133500,295635375,4870,4870,4870,4870,200
|
|
20230823,133400,294661375,4865,4865,4865,4865,0
|
|
20230823,133300,294661375,4865,4865,4865,4865,256
|
|
20230823,133200,293415935,4865,4870,4870,4865,10
|
|
20230823,133100,293367275,4870,4875,4875,4870,1140
|
|
20230823,133000,287814970,4875,4870,4875,4870,390
|
|
20230823,132900,285915170,4875,4875,4875,4875,0
|
|
20230823,132800,285915170,4875,4875,4875,4875,5
|
|
20230823,132700,285890795,4870,4875,4875,4870,239
|
|
20230823,132600,284726740,4875,4875,4875,4875,0
|
|
20230823,132500,284726740,4875,4875,4875,4875,21
|
|
20230823,132400,284624365,4870,4870,4870,4870,265
|
|
20230823,132300,283333815,4870,4870,4870,4870,0
|
|
20230823,132200,283333815,4870,4870,4870,4870,0
|
|
20230823,132100,283333815,4870,4870,4870,4870,605
|
|
20230823,132000,280387465,4870,4870,4870,4870,3
|
|
20230823,131900,280372855,4865,4865,4865,4865,304
|
|
20230823,131800,278893895,4870,4870,4870,4870,10
|
|
20230823,131700,278845195,4870,4870,4870,4870,60
|
|
20230823,131600,278552995,4870,4865,4870,4865,252
|
|
20230823,131500,277326860,4870,4870,4870,4870,50
|
|
20230823,131400,277083360,4870,4870,4870,4870,41
|
|
20230823,131300,276883690,4865,4865,4865,4865,218
|
|
20230823,131200,275823120,4870,4870,4870,4870,0
|
|
20230823,131100,275823120,4870,4870,4870,4870,100
|
|
20230823,131000,275336120,4865,4870,4870,4865,567
|
|
20230823,130900,272576095,4870,4870,4870,4870,0
|
|
20230823,130800,272576095,4870,4870,4870,4870,0
|
|
20230823,130700,272576095,4870,4870,4870,4870,187
|
|
20230823,130600,271665405,4875,4875,4875,4875,0
|
|
20230823,130500,271665405,4875,4875,4875,4875,1
|
|
20230823,130400,271660530,4870,4875,4875,4870,222
|
|
20230823,130300,270579215,4870,4870,4870,4870,0
|
|
20230823,130200,270579215,4870,4870,4870,4870,0
|
|
20230823,130100,270579215,4870,4870,4870,4870,227
|
|
20230823,130000,269473725,4870,4870,4870,4870,0
|
|
20230823,125900,269473725,4870,4870,4870,4870,0
|
|
20230823,125800,269473725,4870,4870,4870,4870,197
|
|
20230823,125700,268514335,4870,4870,4870,4870,0
|
|
20230823,125600,268514335,4870,4870,4870,4870,0
|
|
20230823,125500,268514335,4870,4870,4870,4870,285
|
|
20230823,125400,267126385,4870,4870,4870,4870,0
|
|
20230823,125300,267126385,4870,4870,4870,4870,0
|
|
20230823,125200,267126385,4870,4870,4870,4870,186
|
|
20230823,125100,266220565,4875,4875,4875,4875,20
|
|
20230823,125000,266123065,4875,4875,4875,4875,2
|
|
20230823,124900,266113315,4870,4870,4870,4870,269
|
|
20230823,124800,264803285,4875,4875,4875,4875,0
|
|
20230823,124700,264803285,4875,4875,4875,4875,201
|
|
20230823,124600,263823410,4870,4870,4870,4870,278
|
|
20230823,124500,262469550,4870,4870,4870,4870,0
|
|
20230823,124400,262469550,4870,4870,4870,4870,12
|
|
20230823,124300,262411110,4870,4875,4875,4870,266
|
|
20230823,124200,261115685,4865,4865,4865,4865,0
|
|
20230823,124100,261115685,4865,4865,4865,4865,182
|
|
20230823,124000,260230255,4875,4875,4875,4875,0
|
|
20230823,123900,260230255,4875,4875,4875,4875,1
|
|
20230823,123800,260225380,4875,4865,4875,4865,189
|
|
20230823,123700,259305850,4870,4870,4870,4870,35
|
|
20230823,123600,259135400,4870,4870,4870,4870,13
|
|
20230823,123500,259072090,4870,4870,4870,4865,276
|
|
20230823,123400,257728845,4870,4870,4870,4870,37
|
|
20230823,123300,257548655,4870,4870,4870,4870,11
|
|
20230823,123200,257495085,4865,4865,4865,4865,182
|
|
20230823,123100,256609655,4870,4870,4870,4870,0
|
|
20230823,123000,256609655,4870,4870,4870,4870,1
|
|
20230823,122900,256604785,4870,4870,4870,4870,17
|
|
20230823,122800,256521995,4875,4875,4875,4875,11
|
|
20230823,122700,256468370,4875,4875,4875,4875,31
|
|
20230823,122600,256317245,4870,4870,4870,4870,377
|
|
20230823,122500,254481255,4870,4870,4870,4870,0
|
|
20230823,122400,254481255,4870,4870,4870,4870,78
|
|
20230823,122300,254101395,4870,4870,4870,4870,202
|
|
20230823,122200,253117655,4870,4870,4870,4870,0
|
|
20230823,122100,253117655,4870,4870,4870,4870,0
|
|
20230823,122000,253117655,4870,4875,4875,4870,2722
|
|
20230823,121900,239861510,4875,4875,4875,4875,0
|
|
20230823,121800,239861510,4875,4875,4875,4875,10
|
|
20230823,121700,239812760,4870,4875,4875,4870,217
|
|
20230823,121600,238755945,4875,4875,4875,4875,0
|
|
20230823,121500,238755945,4875,4875,4875,4875,14
|
|
20230823,121400,238687695,4875,4875,4875,4875,27
|
|
20230823,121300,238556070,4875,4875,4875,4875,0
|
|
20230823,121200,238556070,4875,4875,4875,4875,0
|
|
20230823,121100,238556070,4875,4875,4875,4875,222
|
|
20230823,121000,237473820,4875,4875,4875,4875,0
|
|
20230823,120900,237473820,4875,4875,4875,4875,0
|
|
20230823,120800,237473820,4875,4875,4875,4875,201
|
|
20230823,120700,236493945,4875,4875,4875,4875,0
|
|
20230823,120600,236493945,4875,4875,4875,4875,0
|
|
20230823,120500,236493945,4875,4875,4875,4875,200
|
|
20230823,120400,235518945,4875,4875,4875,4875,0
|
|
20230823,120300,235518945,4875,4875,4875,4875,10
|
|
20230823,120200,235470195,4875,4875,4875,4875,292
|
|
20230823,120100,234046695,4875,4875,4875,4875,0
|
|
20230823,120000,234046695,4875,4875,4875,4875,278
|
|
20230823,115900,232691445,4875,4875,4875,4875,0
|
|
20230823,115800,232691445,4875,4875,4875,4875,0
|
|
20230823,115700,232691445,4875,4875,4875,4875,198
|
|
20230823,115600,231726195,4875,4875,4875,4875,0
|
|
20230823,115500,231726195,4875,4875,4875,4875,1
|
|
20230823,115400,231721320,4880,4875,4880,4875,327
|
|
20230823,115300,230126990,4875,4875,4875,4875,0
|
|
20230823,115200,230126990,4875,4875,4875,4875,0
|
|
20230823,115100,230126990,4875,4875,4875,4875,248
|
|
20230823,115000,228917990,4880,4880,4880,4880,100
|
|
20230823,114900,228429990,4880,4880,4880,4880,30
|
|
20230823,114800,228283590,4875,4875,4875,4875,255
|
|
20230823,114700,227040465,4880,4880,4880,4880,504
|
|
20230823,114600,224580945,4880,4880,4880,4880,2030
|
|
20230823,114500,214674545,4885,4885,4885,4885,1
|
|
20230823,114400,214669660,4885,4885,4885,4885,72
|
|
20230823,114300,214317940,4880,4880,4880,4880,0
|
|
20230823,114200,214317940,4880,4885,4885,4880,294
|
|
20230823,114100,212882720,4885,4885,4885,4885,0
|
|
20230823,114000,212882720,4885,4885,4885,4885,1
|
|
20230823,113900,212877835,4885,4885,4885,4885,179
|
|
20230823,113800,212003420,4885,4885,4885,4885,0
|
|
20230823,113700,212003420,4885,4885,4885,4885,0
|
|
20230823,113600,212003420,4885,4885,4885,4885,199
|
|
20230823,113500,211031305,4895,4890,4895,4890,500
|
|
20230823,113400,208584930,4890,4885,4890,4885,33
|
|
20230823,113300,208423620,4885,4885,4885,4885,192
|
|
20230823,113200,207485700,4890,4890,4890,4890,0
|
|
20230823,113100,207485700,4890,4890,4890,4890,0
|
|
20230823,113000,207485700,4890,4895,4895,4890,10
|
|
20230823,112900,207436790,4885,4885,4885,4885,0
|
|
20230823,112800,207436790,4885,4885,4885,4885,0
|
|
20230823,112700,207436790,4885,4885,4885,4885,228
|
|
20230823,112600,206323010,4885,4885,4885,4885,0
|
|
20230823,112500,206323010,4885,4885,4885,4885,0
|
|
20230823,112400,206323010,4885,4885,4885,4885,239
|
|
20230823,112300,205155495,4885,4885,4885,4885,0
|
|
20230823,112200,205155495,4885,4885,4885,4885,170
|
|
20230823,112100,204325045,4885,4885,4885,4885,136
|
|
20230823,112000,203660685,4880,4880,4880,4880,0
|
|
20230823,111900,203660685,4880,4880,4880,4880,280
|
|
20230823,111800,202294285,4875,4875,4875,4875,0
|
|
20230823,111700,202294285,4875,4875,4875,4875,0
|
|
20230823,111600,202294285,4875,4875,4875,4875,194
|
|
20230823,111500,201348535,4875,4875,4875,4875,0
|
|
20230823,111400,201348535,4875,4875,4875,4875,0
|
|
20230823,111300,201348535,4875,4875,4875,4875,197
|
|
20230823,111200,200388160,4870,4870,4870,4870,0
|
|
20230823,111100,200388160,4870,4870,4870,4870,0
|
|
20230823,111000,200388160,4870,4875,4875,4870,261
|
|
20230823,110900,199117035,4875,4875,4875,4875,0
|
|
20230823,110800,199117035,4875,4870,4875,4870,110
|
|
20230823,110700,198581205,4870,4870,4870,4870,98
|
|
20230823,110600,198103945,4875,4875,4875,4875,3013
|
|
20230823,110500,183415570,4870,4880,4880,4870,2427
|
|
20230823,110400,171583415,4880,4880,4880,4880,208
|
|
20230823,110300,170568375,4880,4890,4890,4875,10178
|
|
20230823,110200,120862670,4890,4890,4890,4890,1
|
|
20230823,110100,120857780,4890,4895,4895,4890,34
|
|
20230823,110000,120691355,4895,4895,4895,4895,6
|
|
20230823,105900,120661985,4895,4895,4895,4895,0
|
|
20230823,105800,120661985,4895,4895,4895,4895,1101
|
|
20230823,105700,115272590,4895,4895,4895,4895,0
|
|
20230823,105600,115272590,4895,4895,4895,4895,0
|
|
20230823,105500,115272590,4895,4895,4895,4895,253
|
|
20230823,105400,114034155,4895,4895,4895,4895,0
|
|
20230823,105300,114034155,4895,4895,4895,4895,4
|
|
20230823,105200,114014575,4895,4895,4895,4895,199
|
|
20230823,105100,113040470,4895,4895,4895,4895,0
|
|
20230823,105000,113040470,4895,4895,4895,4895,0
|
|
20230823,104900,113040470,4895,4895,4895,4895,277
|
|
20230823,104800,111684555,4900,4900,4900,4900,0
|
|
20230823,104700,111684555,4900,4900,4900,4900,0
|
|
20230823,104600,111684555,4900,4900,4900,4900,212
|
|
20230823,104500,110645755,4900,4900,4900,4900,0
|
|
20230823,104400,110645755,4900,4900,4900,4900,5
|
|
20230823,104300,110621255,4900,4905,4905,4900,367
|
|
20230823,104200,108822480,4905,4905,4905,4905,5
|
|
20230823,104100,108797955,4900,4900,4900,4900,261
|
|
20230823,104000,107519055,4910,4910,4910,4910,155
|
|
20230823,103900,106758005,4905,4905,4905,4905,245
|
|
20230823,103800,105556280,4905,4905,4905,4905,10
|
|
20230823,103700,105507230,4910,4910,4910,4910,95
|
|
20230823,103600,105040780,4910,4910,4910,4910,10
|
|
20230823,103500,104991680,4900,4900,4900,4900,307
|
|
20230823,103400,103487380,4895,4895,4895,4895,0
|
|
20230823,103300,103487380,4895,4895,4895,4895,145
|
|
20230823,103200,102777605,4895,4895,4895,4895,59
|
|
20230823,103100,102488800,4920,4920,4920,4920,0
|
|
20230823,103000,102488800,4920,4900,4920,4900,259
|
|
20230823,102900,101219070,4895,4900,4900,4895,12
|
|
20230823,102800,101160275,4900,4900,4900,4900,1
|
|
20230823,102700,101155375,4900,4900,4900,4900,27
|
|
20230823,102600,101023075,4900,4900,4900,4900,224
|
|
20230823,102500,99925475,4900,4900,4900,4900,0
|
|
20230823,102400,99925475,4900,4900,4900,4900,210
|
|
20230823,102300,98896475,4900,4900,4900,4900,21
|
|
20230823,102200,98793575,4900,4900,4900,4900,0
|
|
20230823,102100,98793575,4900,4900,4900,4900,201
|
|
20230823,102000,97808675,4900,4900,4900,4900,10
|
|
20230823,101900,97759675,4900,4900,4900,4900,219
|
|
20230823,101800,96686575,4890,4890,4890,4890,81
|
|
20230823,101700,96290485,4885,4890,4890,4885,275
|
|
20230823,101600,94947060,4890,4890,4890,4890,27
|
|
20230823,101500,94815030,4890,4890,4890,4890,50
|
|
20230823,101400,94570530,4890,4885,4900,4885,298
|
|
20230823,101300,93114230,4895,4895,4895,4895,30
|
|
20230823,101200,92967380,4900,4890,4900,4890,56
|
|
20230823,101100,92693490,4890,4890,4890,4890,283
|
|
20230823,101000,91309620,4895,4895,4895,4895,380
|
|
20230823,100900,89449520,4885,4885,4885,4885,0
|
|
20230823,100800,89449520,4885,4890,4890,4885,272
|
|
20230823,100700,88120300,4890,4890,4890,4890,0
|
|
20230823,100600,88120300,4890,4890,4890,4890,27
|
|
20230823,100500,87988270,4895,4895,4895,4895,11
|
|
20230823,100400,87934425,4900,4900,4900,4900,0
|
|
20230823,100300,87934425,4900,4900,4900,4900,4
|
|
20230823,100200,87914825,4900,4900,4900,4900,10
|
|
20230823,100100,87865825,4890,4890,4890,4890,0
|
|
20230823,100000,87865825,4890,4890,4890,4890,283
|
|
20230823,095900,86481955,4890,4890,4890,4890,0
|
|
20230823,095800,86481955,4890,4905,4905,4890,199
|
|
20230823,095700,85508615,4905,4910,4910,4905,11
|
|
20230823,095600,85454655,4910,4900,4910,4900,20
|
|
20230823,095500,85356555,4890,4890,4890,4890,0
|
|
20230823,095400,85356555,4890,4890,4890,4890,248
|
|
20230823,095300,84143835,4890,4890,4890,4890,0
|
|
20230823,095200,84143835,4890,4890,4890,4890,0
|
|
20230823,095100,84143835,4890,4890,4890,4890,205
|
|
20230823,095000,83141385,4890,4890,4890,4890,1350
|
|
20230823,094900,76539885,4890,4895,4895,4890,2100
|
|
20230823,094800,66261480,4895,4895,4895,4895,244
|
|
20230823,094700,65067100,4925,4925,4925,4925,0
|
|
20230823,094600,65067100,4925,4925,4925,4925,2000
|
|
20230823,094500,55217100,4900,4905,4905,4900,289
|
|
20230823,094400,53799860,4905,4905,4905,4905,0
|
|
20230823,094300,53799860,4905,4905,4905,4905,10
|
|
20230823,094200,53750810,4900,4910,4910,4900,340
|
|
20230823,094100,52084415,4905,4905,4905,4905,109
|
|
20230823,094000,51549770,4905,4935,4935,4905,8
|
|
20230823,093900,51510500,4900,4925,4935,4900,266
|
|
20230823,093800,50206945,4925,4925,4925,4925,0
|
|
20230823,093700,50206945,4925,4905,4925,4905,203
|
|
20230823,093600,49211090,4905,4925,4925,4905,35
|
|
20230823,093500,49039315,4925,4925,4925,4925,3
|
|
20230823,093400,49024540,4925,4935,4935,4925,5
|
|
20230823,093300,48999885,4905,4920,4940,4905,538
|
|
20230823,093200,46355890,4915,4915,4920,4915,62
|
|
20230823,093100,46051155,4915,4905,4915,4905,179
|
|
20230823,093000,45173150,4905,4915,4915,4905,10
|
|
20230823,092900,45124090,4900,4900,4900,4900,165
|
|
20230823,092800,44315590,4900,4900,4900,4900,0
|
|
20230823,092700,44315590,4900,4900,4900,4900,30
|
|
20230823,092600,44168590,4900,4900,4900,4900,30
|
|
20230823,092500,44021590,4900,4900,4900,4900,113
|
|
20230823,092400,43467890,4900,4900,4900,4900,113
|
|
20230823,092300,42914190,4920,4920,4920,4920,0
|
|
20230823,092200,42914190,4920,4905,4920,4905,283
|
|
20230823,092100,41525895,4900,4900,4900,4900,0
|
|
20230823,092000,41525895,4900,4900,4900,4900,0
|
|
20230823,091900,41525895,4900,4900,4900,4900,252
|
|
20230823,091800,40291095,4900,4900,4900,4900,16
|
|
20230823,091700,40212695,4895,4895,4895,4895,0
|
|
20230823,091600,40212695,4895,4895,4895,4895,228
|
|
20230823,091500,39096635,4900,4900,4900,4900,0
|
|
20230823,091400,39096635,4900,4900,4900,4900,100
|
|
20230823,091300,38606635,4895,4895,4895,4895,206
|
|
20230823,091200,37598265,4895,4895,4895,4895,0
|
|
20230823,091100,37598265,4895,4895,4895,4895,1
|
|
20230823,091000,37593370,4890,4890,4890,4890,245
|
|
20230823,090900,36395320,4890,4890,4890,4890,0
|
|
20230823,090800,36395320,4890,4890,4890,4890,0
|
|
20230823,090700,36395320,4890,4900,4900,4890,2500
|
|
20230823,090600,24169085,4900,4900,4900,4900,111
|
|
20230823,090500,23625185,4900,4900,4900,4900,14
|
|
20230823,090400,23556585,4895,4895,4895,4895,87
|
|
20230823,090300,23130720,4895,4895,4895,4880,2753
|
|
20230823,090200,9692125,4900,4900,4900,4900,0
|
|
20230823,090100,9692125,4900,4900,4900,4900,5
|
|
20230823,090000,9667625,4890,4925,4925,4890,1976
|