634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,193100,110200375,4455,4455,4455,4455,766
|
|
20230821,193000,110200375,4455,4455,4455,4455,0
|
|
20230821,192900,110200375,4455,4455,4455,4455,0
|
|
20230821,192800,110200375,4455,4455,4455,4455,0
|
|
20230821,192700,110200375,4455,4455,4455,4455,0
|
|
20230821,192600,110200375,4455,4455,4455,4455,0
|
|
20230821,192500,110200375,4455,4455,4455,4455,0
|
|
20230821,192400,110200375,4455,4455,4455,4455,0
|
|
20230821,192300,110200375,4455,4455,4455,4455,0
|
|
20230821,192200,110200375,4455,4455,4455,4455,0
|
|
20230821,192100,110200375,4455,4455,4455,4455,0
|
|
20230821,192000,110200375,4455,4455,4455,4455,0
|
|
20230821,191900,110200375,4455,4455,4455,4455,0
|
|
20230821,191800,110200375,4455,4455,4455,4455,0
|
|
20230821,191700,110200375,4455,4455,4455,4455,0
|
|
20230821,191600,110200375,4455,4455,4455,4455,0
|
|
20230821,191500,110200375,4455,4455,4455,4455,0
|
|
20230821,191400,110200375,4455,4455,4455,4455,0
|
|
20230821,191300,110200375,4455,4455,4455,4455,0
|
|
20230821,191200,110200375,4455,4455,4455,4455,0
|
|
20230821,191100,110200375,4455,4455,4455,4455,0
|
|
20230821,191000,110200375,4455,4455,4455,4455,0
|
|
20230821,190900,110200375,4455,4455,4455,4455,0
|
|
20230821,190800,110200375,4455,4455,4455,4455,0
|
|
20230821,190700,110200375,4455,4455,4455,4455,0
|
|
20230821,190600,110200375,4455,4455,4455,4455,0
|
|
20230821,190500,110200375,4455,4455,4455,4455,0
|
|
20230821,190400,110200375,4455,4455,4455,4455,0
|
|
20230821,190300,110200375,4455,4455,4455,4455,0
|
|
20230821,190200,110200375,4455,4455,4455,4455,0
|
|
20230821,190100,110200375,4455,4455,4455,4455,766
|
|
20230821,190000,110200375,4455,4455,4455,4455,0
|
|
20230821,185900,110200375,4455,4455,4455,4455,0
|
|
20230821,185800,110200375,4455,4455,4455,4455,0
|
|
20230821,185700,110200375,4455,4455,4455,4455,0
|
|
20230821,185600,110200375,4455,4455,4455,4455,0
|
|
20230821,185500,110200375,4455,4455,4455,4455,0
|
|
20230821,185400,110200375,4455,4455,4455,4455,0
|
|
20230821,185300,110200375,4455,4455,4455,4455,0
|
|
20230821,185200,110200375,4455,4455,4455,4455,0
|
|
20230821,185100,110200375,4455,4455,4455,4455,0
|
|
20230821,185000,110200375,4455,4455,4455,4455,0
|
|
20230821,184900,110200375,4455,4455,4455,4455,0
|
|
20230821,184800,110200375,4455,4455,4455,4455,0
|
|
20230821,184700,110200375,4455,4455,4455,4455,0
|
|
20230821,184600,110200375,4455,4455,4455,4455,0
|
|
20230821,184500,110200375,4455,4455,4455,4455,0
|
|
20230821,184400,110200375,4455,4455,4455,4455,0
|
|
20230821,184300,110200375,4455,4455,4455,4455,0
|
|
20230821,184200,110200375,4455,4455,4455,4455,0
|
|
20230821,184100,110200375,4455,4455,4455,4455,0
|
|
20230821,184000,110200375,4455,4455,4455,4455,0
|
|
20230821,183900,110200375,4455,4455,4455,4455,0
|
|
20230821,183800,110200375,4455,4455,4455,4455,0
|
|
20230821,183700,110200375,4455,4455,4455,4455,0
|
|
20230821,183600,110200375,4455,4455,4455,4455,0
|
|
20230821,183500,110200375,4455,4455,4455,4455,0
|
|
20230821,183400,110200375,4455,4455,4455,4455,0
|
|
20230821,183300,110200375,4455,4455,4455,4455,0
|
|
20230821,183200,110200375,4455,4455,4455,4455,0
|
|
20230821,183100,110200375,4455,4455,4455,4455,766
|
|
20230821,183000,110200375,4455,4455,4455,4455,0
|
|
20230821,182900,110200375,4455,4455,4455,4455,0
|
|
20230821,182800,110200375,4455,4455,4455,4455,0
|
|
20230821,182700,110200375,4455,4455,4455,4455,0
|
|
20230821,182600,110200375,4455,4455,4455,4455,0
|
|
20230821,182500,110200375,4455,4455,4455,4455,0
|
|
20230821,182400,110200375,4455,4455,4455,4455,0
|
|
20230821,182300,110200375,4455,4455,4455,4455,0
|
|
20230821,182200,110200375,4455,4455,4455,4455,0
|
|
20230821,182100,110200375,4455,4455,4455,4455,0
|
|
20230821,182000,110200375,4455,4455,4455,4455,0
|
|
20230821,181900,110200375,4455,4455,4455,4455,0
|
|
20230821,181800,110200375,4455,4455,4455,4455,0
|
|
20230821,181700,110200375,4455,4455,4455,4455,0
|
|
20230821,181600,110200375,4455,4455,4455,4455,0
|
|
20230821,181500,110200375,4455,4455,4455,4455,0
|
|
20230821,181400,110200375,4455,4455,4455,4455,0
|
|
20230821,181300,110200375,4455,4455,4455,4455,0
|
|
20230821,181200,110200375,4455,4455,4455,4455,0
|
|
20230821,181100,110200375,4455,4455,4455,4455,0
|
|
20230821,181000,110200375,4455,4455,4455,4455,0
|
|
20230821,180900,110200375,4455,4455,4455,4455,0
|
|
20230821,180800,110200375,4455,4455,4455,4455,0
|
|
20230821,180700,110200375,4455,4455,4455,4455,0
|
|
20230821,180600,110200375,4455,4455,4455,4455,0
|
|
20230821,180500,110200375,4455,4455,4455,4455,0
|
|
20230821,180400,110200375,4455,4455,4455,4455,0
|
|
20230821,180300,110200375,4455,4455,4455,4455,0
|
|
20230821,180200,110200375,4455,4455,4455,4455,0
|
|
20230821,180100,110200375,4455,4455,4455,4455,766
|
|
20230821,180000,110200375,4455,4455,4455,4455,0
|
|
20230821,175900,110200375,4455,4455,4455,4455,0
|
|
20230821,175800,110200375,4455,4455,4455,4455,0
|
|
20230821,175700,110200375,4455,4455,4455,4455,0
|
|
20230821,175600,110200375,4455,4455,4455,4455,0
|
|
20230821,175500,110200375,4455,4455,4455,4455,0
|
|
20230821,175400,110200375,4455,4455,4455,4455,0
|
|
20230821,175300,110200375,4455,4455,4455,4455,0
|
|
20230821,175200,110200375,4455,4455,4455,4455,0
|
|
20230821,175100,110200375,4455,4455,4455,4455,0
|
|
20230821,175000,110200375,4455,4455,4455,4455,0
|
|
20230821,174900,110200375,4455,4455,4455,4455,0
|
|
20230821,174800,110200375,4455,4455,4455,4455,0
|
|
20230821,174700,110200375,4455,4455,4455,4455,0
|
|
20230821,174600,110200375,4455,4455,4455,4455,0
|
|
20230821,174500,110200375,4455,4455,4455,4455,0
|
|
20230821,174400,110200375,4455,4455,4455,4455,0
|
|
20230821,174300,110200375,4455,4455,4455,4455,0
|
|
20230821,174200,110200375,4455,4455,4455,4455,0
|
|
20230821,174100,110200375,4455,4455,4455,4455,0
|
|
20230821,174000,110200375,4455,4455,4455,4455,0
|
|
20230821,173900,110200375,4455,4455,4455,4455,0
|
|
20230821,173800,110200375,4455,4455,4455,4455,0
|
|
20230821,173700,110200375,4455,4455,4455,4455,0
|
|
20230821,173600,110200375,4455,4455,4455,4455,0
|
|
20230821,173500,110200375,4455,4455,4455,4455,0
|
|
20230821,173400,110200375,4455,4455,4455,4455,0
|
|
20230821,173300,110200375,4455,4455,4455,4455,0
|
|
20230821,173200,110200375,4455,4455,4455,4455,0
|
|
20230821,173100,110200375,4455,4455,4455,4455,766
|
|
20230821,173000,110200375,4455,4455,4455,4455,0
|
|
20230821,172900,110200375,4455,4455,4455,4455,0
|
|
20230821,172800,110200375,4455,4455,4455,4455,0
|
|
20230821,172700,110200375,4455,4455,4455,4455,0
|
|
20230821,172600,110200375,4455,4455,4455,4455,0
|
|
20230821,172500,110200375,4455,4455,4455,4455,0
|
|
20230821,172400,110200375,4455,4455,4455,4455,0
|
|
20230821,172300,110200375,4455,4455,4455,4455,0
|
|
20230821,172200,110200375,4455,4455,4455,4455,0
|
|
20230821,172100,110200375,4455,4455,4455,4455,0
|
|
20230821,172000,110200375,4455,4455,4455,4455,0
|
|
20230821,171900,110200375,4455,4455,4455,4455,0
|
|
20230821,171800,110200375,4455,4455,4455,4455,0
|
|
20230821,171700,110200375,4455,4455,4455,4455,0
|
|
20230821,171600,110200375,4455,4455,4455,4455,0
|
|
20230821,171500,110200375,4455,4455,4455,4455,0
|
|
20230821,171400,110200375,4455,4455,4455,4455,0
|
|
20230821,171300,110200375,4455,4455,4455,4455,0
|
|
20230821,171200,110200375,4455,4455,4455,4455,0
|
|
20230821,171100,110200375,4455,4455,4455,4455,0
|
|
20230821,171000,110200375,4455,4455,4455,4455,0
|
|
20230821,170900,110200375,4455,4455,4455,4455,0
|
|
20230821,170800,110200375,4455,4455,4455,4455,0
|
|
20230821,170700,110200375,4455,4455,4455,4455,0
|
|
20230821,170600,110200375,4455,4455,4455,4455,0
|
|
20230821,170500,110200375,4455,4455,4455,4455,0
|
|
20230821,170400,110200375,4455,4455,4455,4455,0
|
|
20230821,170300,110200375,4455,4455,4455,4455,0
|
|
20230821,170200,110200375,4455,4455,4455,4455,0
|
|
20230821,170100,110200375,4455,4455,4455,4455,766
|
|
20230821,170000,110200375,4455,4455,4455,4455,0
|
|
20230821,165900,110200375,4455,4455,4455,4455,0
|
|
20230821,165800,110200375,4455,4455,4455,4455,0
|
|
20230821,165700,110200375,4455,4455,4455,4455,0
|
|
20230821,165600,110200375,4455,4455,4455,4455,0
|
|
20230821,165500,110200375,4455,4455,4455,4455,0
|
|
20230821,165400,110200375,4455,4455,4455,4455,0
|
|
20230821,165300,110200375,4455,4455,4455,4455,0
|
|
20230821,165200,110200375,4455,4455,4455,4455,0
|
|
20230821,165100,110200375,4455,4455,4455,4455,0
|
|
20230821,165000,110200375,4455,4455,4455,4455,0
|
|
20230821,164900,110200375,4455,4455,4455,4455,0
|
|
20230821,164800,110200375,4455,4455,4455,4455,0
|
|
20230821,164700,110200375,4455,4455,4455,4455,0
|
|
20230821,164600,110200375,4455,4455,4455,4455,0
|
|
20230821,164500,110200375,4455,4455,4455,4455,0
|
|
20230821,164400,110200375,4455,4455,4455,4455,0
|
|
20230821,164300,110200375,4455,4455,4455,4455,0
|
|
20230821,164200,110200375,4455,4455,4455,4455,0
|
|
20230821,164100,110200375,4455,4455,4455,4455,0
|
|
20230821,164000,110200375,4455,4455,4455,4455,0
|
|
20230821,163900,110200375,4455,4455,4455,4455,0
|
|
20230821,163800,110200375,4455,4455,4455,4455,0
|
|
20230821,163700,110200375,4455,4455,4455,4455,0
|
|
20230821,163600,110200375,4455,4455,4455,4455,0
|
|
20230821,163500,110200375,4455,4455,4455,4455,0
|
|
20230821,163400,110200375,4455,4455,4455,4455,0
|
|
20230821,163300,110200375,4455,4455,4455,4455,0
|
|
20230821,163200,110200375,4455,4455,4455,4455,0
|
|
20230821,163100,110200375,4455,4455,4455,4455,766
|
|
20230821,163000,110200375,4455,4455,4455,4455,0
|
|
20230821,162900,110200375,4455,4455,4455,4455,0
|
|
20230821,162800,110200375,4455,4455,4455,4455,0
|
|
20230821,162700,110200375,4455,4455,4455,4455,0
|
|
20230821,162600,110200375,4455,4455,4455,4455,0
|
|
20230821,162500,110200375,4455,4455,4455,4455,0
|
|
20230821,162400,110200375,4455,4455,4455,4455,0
|
|
20230821,162300,110200375,4455,4455,4455,4455,0
|
|
20230821,162200,110200375,4455,4455,4455,4455,0
|
|
20230821,162100,110200375,4455,4455,4455,4455,0
|
|
20230821,162000,110200375,4455,4455,4455,4455,0
|
|
20230821,161900,110200375,4455,4455,4455,4455,0
|
|
20230821,161800,110200375,4455,4455,4455,4455,0
|
|
20230821,161700,110200375,4455,4455,4455,4455,0
|
|
20230821,161600,110200375,4455,4455,4455,4455,0
|
|
20230821,161500,110200375,4455,4455,4455,4455,0
|
|
20230821,161400,110200375,4455,4455,4455,4455,0
|
|
20230821,161300,110200375,4455,4455,4455,4455,0
|
|
20230821,161200,110200375,4455,4455,4455,4455,0
|
|
20230821,161100,110200375,4455,4455,4455,4455,0
|
|
20230821,161000,110200375,4455,4455,4455,4455,0
|
|
20230821,160900,110200375,4455,4455,4455,4455,0
|
|
20230821,160800,110200375,4455,4455,4455,4455,0
|
|
20230821,160700,110200375,4455,4455,4455,4455,0
|
|
20230821,160600,110200375,4455,4455,4455,4455,0
|
|
20230821,160500,110200375,4455,4455,4455,4455,0
|
|
20230821,160400,110200375,4455,4455,4455,4455,0
|
|
20230821,160300,110200375,4455,4455,4455,4455,0
|
|
20230821,160200,110200375,4455,4455,4455,4455,0
|
|
20230821,160100,110200375,4455,4455,4455,4455,766
|
|
20230821,160000,110200375,4455,4455,4455,4455,0
|
|
20230821,155900,110200375,4455,4455,4455,4455,0
|
|
20230821,155800,110200375,4455,4455,4455,4455,0
|
|
20230821,155700,110200375,4455,4455,4455,4455,0
|
|
20230821,155600,110200375,4455,4455,4455,4455,0
|
|
20230821,155500,110200375,4455,4455,4455,4455,0
|
|
20230821,155400,110200375,4455,4455,4455,4455,0
|
|
20230821,155300,110200375,4455,4455,4455,4455,0
|
|
20230821,155200,110200375,4455,4455,4455,4455,0
|
|
20230821,155100,110200375,4455,4455,4455,4455,0
|
|
20230821,155000,110200375,4455,4455,4455,4455,0
|
|
20230821,154900,110200375,4455,4455,4455,4455,0
|
|
20230821,154800,110200375,4455,4455,4455,4455,0
|
|
20230821,154700,110200375,4455,4455,4455,4455,0
|
|
20230821,154600,110200375,4455,4455,4455,4455,0
|
|
20230821,154500,110200375,4455,4455,4455,4455,0
|
|
20230821,154400,110200375,4455,4455,4455,4455,0
|
|
20230821,154300,110200375,4455,4455,4455,4455,0
|
|
20230821,154200,110200375,4455,4455,4455,4455,0
|
|
20230821,154100,110200375,4455,4455,4455,4455,0
|
|
20230821,154000,110200375,4455,4455,4455,4455,0
|
|
20230821,153900,110200375,4455,4455,4455,4455,0
|
|
20230821,153800,110200375,4455,4455,4455,4455,0
|
|
20230821,153700,110200375,4455,4455,4455,4455,0
|
|
20230821,153600,110200375,4455,4455,4455,4455,0
|
|
20230821,153500,110200375,4455,4455,4455,4455,0
|
|
20230821,153400,110200375,4455,4455,4455,4455,0
|
|
20230821,153300,110200375,4455,4455,4455,4455,0
|
|
20230821,153200,110200375,4455,4455,4455,4455,0
|
|
20230821,153100,110200375,4455,4455,4455,4455,766
|
|
20230821,153000,110200375,4455,4455,4455,4455,766
|
|
20230821,152900,106787845,4470,4470,4470,4470,0
|
|
20230821,152800,106787845,4470,4470,4470,4470,0
|
|
20230821,152700,106787845,4470,4470,4470,4470,0
|
|
20230821,152600,106787845,4470,4470,4470,4470,0
|
|
20230821,152500,106787845,4470,4470,4470,4470,0
|
|
20230821,152400,106787845,4470,4470,4470,4470,0
|
|
20230821,152300,106787845,4470,4470,4470,4470,0
|
|
20230821,152200,106787845,4470,4470,4470,4470,0
|
|
20230821,152100,106787845,4470,4470,4470,4470,0
|
|
20230821,152000,106787845,4470,4470,4470,4470,0
|
|
20230821,151900,106787845,4470,4470,4470,4470,115
|
|
20230821,151800,106273795,4470,4470,4470,4470,1
|
|
20230821,151700,106269325,4450,4450,4450,4450,0
|
|
20230821,151600,106269325,4450,4450,4450,4450,0
|
|
20230821,151500,106269325,4450,4450,4450,4450,20
|
|
20230821,151400,106180325,4470,4470,4470,4470,0
|
|
20230821,151300,106180325,4470,4470,4470,4470,0
|
|
20230821,151200,106180325,4470,4470,4470,4470,0
|
|
20230821,151100,106180325,4470,4470,4470,4470,2
|
|
20230821,151000,106171385,4450,4470,4470,4450,11
|
|
20230821,150900,106122415,4470,4470,4470,4470,0
|
|
20230821,150800,106122415,4470,4470,4470,4470,30
|
|
20230821,150700,105988315,4470,4470,4470,4470,0
|
|
20230821,150600,105988315,4470,4450,4470,4450,33
|
|
20230821,150500,105841445,4470,4470,4470,4470,0
|
|
20230821,150400,105841445,4470,4470,4470,4470,0
|
|
20230821,150300,105841445,4470,4470,4470,4470,22
|
|
20230821,150200,105743105,4470,4460,4470,4450,1003
|
|
20230821,150100,101273830,4475,4475,4475,4475,0
|
|
20230821,150000,101273830,4475,4475,4475,4475,0
|
|
20230821,145900,101273830,4475,4475,4475,4475,1
|
|
20230821,145800,101269355,4475,4475,4475,4475,0
|
|
20230821,145700,101269355,4475,4475,4475,4475,0
|
|
20230821,145600,101269355,4475,4475,4475,4475,0
|
|
20230821,145500,101269355,4475,4475,4475,4475,0
|
|
20230821,145400,101269355,4475,4475,4475,4475,0
|
|
20230821,145300,101269355,4475,4475,4475,4475,0
|
|
20230821,145200,101269355,4475,4475,4475,4475,1
|
|
20230821,145100,101264880,4480,4480,4480,4480,0
|
|
20230821,145000,101264880,4480,4480,4480,4480,0
|
|
20230821,144900,101264880,4480,4480,4480,4480,0
|
|
20230821,144800,101264880,4480,4480,4480,4480,0
|
|
20230821,144700,101264880,4480,4480,4480,4480,0
|
|
20230821,144600,101264880,4480,4480,4480,4480,0
|
|
20230821,144500,101264880,4480,4480,4480,4480,1
|
|
20230821,144400,101260400,4480,4480,4480,4480,0
|
|
20230821,144300,101260400,4480,4480,4480,4480,0
|
|
20230821,144200,101260400,4480,4480,4480,4480,0
|
|
20230821,144100,101260400,4480,4480,4480,4480,0
|
|
20230821,144000,101260400,4480,4480,4480,4480,0
|
|
20230821,143900,101260400,4480,4480,4480,4480,0
|
|
20230821,143800,101260400,4480,4480,4480,4480,1
|
|
20230821,143700,101255920,4455,4455,4455,4455,0
|
|
20230821,143600,101255920,4455,4455,4455,4455,59
|
|
20230821,143500,100993075,4460,4455,4460,4455,103
|
|
20230821,143400,100533735,4480,4480,4480,4480,0
|
|
20230821,143300,100533735,4480,4480,4480,4480,0
|
|
20230821,143200,100533735,4480,4480,4480,4480,0
|
|
20230821,143100,100533735,4480,4480,4480,4480,1
|
|
20230821,143000,100529255,4450,4475,4475,4450,3759
|
|
20230821,142900,83768150,4480,4480,4480,4480,0
|
|
20230821,142800,83768150,4480,4480,4480,4480,0
|
|
20230821,142700,83768150,4480,4480,4480,4480,0
|
|
20230821,142600,83768150,4480,4480,4480,4480,100
|
|
20230821,142500,83320150,4475,4475,4475,4475,0
|
|
20230821,142400,83320150,4475,4480,4480,4475,2
|
|
20230821,142300,83311195,4480,4480,4480,4480,0
|
|
20230821,142200,83311195,4480,4480,4480,4480,0
|
|
20230821,142100,83311195,4480,4480,4480,4480,0
|
|
20230821,142000,83311195,4480,4480,4480,4480,0
|
|
20230821,141900,83311195,4480,4480,4480,4480,0
|
|
20230821,141800,83311195,4480,4480,4480,4480,0
|
|
20230821,141700,83311195,4480,4480,4480,4480,2
|
|
20230821,141600,83302235,4480,4480,4480,4480,2
|
|
20230821,141500,83293275,4470,4475,4475,4470,1201
|
|
20230821,141400,77924060,4475,4475,4475,4475,100
|
|
20230821,141300,77476560,4475,4475,4475,4475,8
|
|
20230821,141200,77440760,4485,4485,4485,4485,0
|
|
20230821,141100,77440760,4485,4485,4485,4485,0
|
|
20230821,141000,77440760,4485,4485,4485,4485,1
|
|
20230821,140900,77436275,4485,4485,4485,4485,0
|
|
20230821,140800,77436275,4485,4485,4485,4485,0
|
|
20230821,140700,77436275,4485,4485,4485,4485,0
|
|
20230821,140600,77436275,4485,4485,4485,4485,10
|
|
20230821,140500,77391425,4485,4485,4485,4485,0
|
|
20230821,140400,77391425,4485,4485,4485,4485,0
|
|
20230821,140300,77391425,4485,4485,4485,4485,1
|
|
20230821,140200,77386940,4485,4485,4485,4485,0
|
|
20230821,140100,77386940,4485,4485,4485,4485,0
|
|
20230821,140000,77386940,4485,4485,4485,4485,0
|
|
20230821,135900,77386940,4485,4485,4485,4485,0
|
|
20230821,135800,77386940,4485,4485,4485,4485,0
|
|
20230821,135700,77386940,4485,4485,4485,4485,0
|
|
20230821,135600,77386940,4485,4485,4485,4485,1
|
|
20230821,135500,77382455,4470,4470,4470,4470,600
|
|
20230821,135400,74700455,4470,4470,4470,4470,0
|
|
20230821,135300,74700455,4470,4470,4470,4470,105
|
|
20230821,135200,74231105,4470,4470,4470,4470,100
|
|
20230821,135100,73784105,4470,4470,4470,4470,8
|
|
20230821,135000,73748345,4485,4485,4485,4485,25
|
|
20230821,134900,73636220,4485,4485,4485,4485,1
|
|
20230821,134800,73631735,4485,4485,4485,4485,0
|
|
20230821,134700,73631735,4485,4485,4485,4485,0
|
|
20230821,134600,73631735,4485,4485,4485,4485,0
|
|
20230821,134500,73631735,4485,4485,4485,4485,0
|
|
20230821,134400,73631735,4485,4485,4485,4485,10
|
|
20230821,134300,73586885,4485,4485,4485,4485,0
|
|
20230821,134200,73586885,4485,4485,4485,4485,0
|
|
20230821,134100,73586885,4485,4485,4485,4485,1
|
|
20230821,134000,73582400,4470,4470,4470,4470,0
|
|
20230821,133900,73582400,4470,4470,4470,4470,1300
|
|
20230821,133800,67771400,4490,4490,4490,4490,0
|
|
20230821,133700,67771400,4490,4490,4490,4490,0
|
|
20230821,133600,67771400,4490,4490,4490,4490,0
|
|
20230821,133500,67771400,4490,4490,4490,4490,0
|
|
20230821,133400,67771400,4490,4490,4490,4490,1
|
|
20230821,133300,67766910,4470,4470,4470,4470,0
|
|
20230821,133200,67766910,4470,4470,4470,4470,0
|
|
20230821,133100,67766910,4470,4470,4470,4470,0
|
|
20230821,133000,67766910,4470,4470,4470,4470,23
|
|
20230821,132900,67664100,4470,4475,4475,4470,208
|
|
20230821,132800,66734310,4490,4490,4490,4490,0
|
|
20230821,132700,66734310,4490,4490,4490,4490,1
|
|
20230821,132600,66729820,4475,4475,4475,4475,0
|
|
20230821,132500,66729820,4475,4475,4475,4475,0
|
|
20230821,132400,66729820,4475,4475,4475,4475,0
|
|
20230821,132300,66729820,4475,4485,4485,4475,19
|
|
20230821,132200,66644755,4485,4485,4485,4485,0
|
|
20230821,132100,66644755,4485,4485,4485,4485,0
|
|
20230821,132000,66644755,4485,4490,4490,4485,3
|
|
20230821,131900,66631295,4485,4485,4485,4485,0
|
|
20230821,131800,66631295,4485,4485,4485,4485,0
|
|
20230821,131700,66631295,4485,4485,4485,4485,0
|
|
20230821,131600,66631295,4485,4485,4485,4485,4
|
|
20230821,131500,66613355,4485,4485,4485,4485,0
|
|
20230821,131400,66613355,4485,4485,4485,4485,0
|
|
20230821,131300,66613355,4485,4485,4485,4485,1
|
|
20230821,131200,66608870,4470,4470,4470,4470,0
|
|
20230821,131100,66608870,4470,4470,4470,4470,0
|
|
20230821,131000,66608870,4470,4470,4470,4470,0
|
|
20230821,130900,66608870,4470,4470,4470,4470,0
|
|
20230821,130800,66608870,4470,4480,4480,4470,1110
|
|
20230821,130700,61643810,4480,4480,4480,4480,8
|
|
20230821,130600,61607970,4490,4490,4490,4490,1
|
|
20230821,130500,61603480,4495,4495,4495,4495,0
|
|
20230821,130400,61603480,4495,4495,4495,4495,0
|
|
20230821,130300,61603480,4495,4495,4495,4495,0
|
|
20230821,130200,61603480,4495,4495,4495,4495,0
|
|
20230821,130100,61603480,4495,4495,4495,4495,200
|
|
20230821,130000,60704480,4495,4495,4495,4495,0
|
|
20230821,125900,60704480,4495,4495,4495,4495,1
|
|
20230821,125800,60699985,4495,4495,4495,4495,0
|
|
20230821,125700,60699985,4495,4495,4495,4495,9
|
|
20230821,125600,60659530,4495,4495,4495,4495,0
|
|
20230821,125500,60659530,4495,4495,4495,4495,0
|
|
20230821,125400,60659530,4495,4495,4495,4495,0
|
|
20230821,125300,60659530,4495,4495,4495,4495,0
|
|
20230821,125200,60659530,4495,4495,4495,4495,1
|
|
20230821,125100,60655035,4480,4480,4480,4480,0
|
|
20230821,125000,60655035,4480,4480,4480,4480,1
|
|
20230821,124900,60650555,4495,4495,4495,4495,0
|
|
20230821,124800,60650555,4495,4495,4495,4495,0
|
|
20230821,124700,60650555,4495,4495,4495,4495,0
|
|
20230821,124600,60650555,4495,4495,4495,4495,0
|
|
20230821,124500,60650555,4495,4480,4495,4480,9
|
|
20230821,124400,60610220,4495,4495,4495,4495,0
|
|
20230821,124300,60610220,4495,4495,4495,4495,0
|
|
20230821,124200,60610220,4495,4495,4495,4495,0
|
|
20230821,124100,60610220,4495,4495,4495,4495,0
|
|
20230821,124000,60610220,4495,4495,4495,4495,0
|
|
20230821,123900,60610220,4495,4495,4495,4495,0
|
|
20230821,123800,60610220,4495,4495,4495,4495,1
|
|
20230821,123700,60605725,4495,4495,4495,4495,0
|
|
20230821,123600,60605725,4495,4495,4495,4495,0
|
|
20230821,123500,60605725,4495,4495,4495,4495,0
|
|
20230821,123400,60605725,4495,4495,4495,4495,0
|
|
20230821,123300,60605725,4495,4495,4495,4495,0
|
|
20230821,123200,60605725,4495,4495,4495,4495,0
|
|
20230821,123100,60605725,4495,4495,4495,4495,1
|
|
20230821,123000,60601230,4490,4490,4490,4490,0
|
|
20230821,122900,60601230,4490,4490,4490,4490,3
|
|
20230821,122800,60587760,4490,4490,4490,4490,0
|
|
20230821,122700,60587760,4490,4490,4490,4490,0
|
|
20230821,122600,60587760,4490,4490,4490,4490,0
|
|
20230821,122500,60587760,4490,4490,4490,4490,23
|
|
20230821,122400,60484490,4490,4490,4490,4490,1
|
|
20230821,122300,60480000,4475,4475,4475,4475,9
|
|
20230821,122200,60439725,4495,4495,4495,4495,0
|
|
20230821,122100,60439725,4495,4495,4495,4495,0
|
|
20230821,122000,60439725,4495,4480,4495,4480,1905
|
|
20230821,121900,51877705,4480,4480,4480,4480,0
|
|
20230821,121800,51877705,4480,4480,4480,4480,0
|
|
20230821,121700,51877705,4480,4480,4480,4480,1
|
|
20230821,121600,51873225,4480,4480,4480,4480,0
|
|
20230821,121500,51873225,4480,4480,4480,4480,0
|
|
20230821,121400,51873225,4480,4480,4480,4480,0
|
|
20230821,121300,51873225,4480,4480,4480,4480,0
|
|
20230821,121200,51873225,4480,4480,4480,4480,0
|
|
20230821,121100,51873225,4480,4480,4480,4480,35
|
|
20230821,121000,51716425,4480,4490,4490,4480,116
|
|
20230821,120900,51196735,4480,4480,4480,4480,0
|
|
20230821,120800,51196735,4480,4480,4480,4480,0
|
|
20230821,120700,51196735,4480,4480,4480,4480,30
|
|
20230821,120600,51062335,4490,4490,4490,4490,0
|
|
20230821,120500,51062335,4490,4490,4490,4490,0
|
|
20230821,120400,51062335,4490,4490,4490,4490,0
|
|
20230821,120300,51062335,4490,4490,4490,4490,20
|
|
20230821,120200,50972535,4490,4490,4490,4490,1
|
|
20230821,120100,50968045,4480,4480,4480,4480,0
|
|
20230821,120000,50968045,4480,4480,4480,4480,0
|
|
20230821,115900,50968045,4480,4480,4480,4480,0
|
|
20230821,115800,50968045,4480,4480,4480,4480,0
|
|
20230821,115700,50968045,4480,4480,4480,4480,179
|
|
20230821,115600,50166125,4475,4480,4480,4475,142
|
|
20230821,115500,49530630,4490,4480,4490,4480,2
|
|
20230821,115400,49521660,4490,4490,4490,4490,0
|
|
20230821,115300,49521660,4490,4490,4490,4490,0
|
|
20230821,115200,49521660,4490,4490,4490,4490,0
|
|
20230821,115100,49521660,4490,4490,4490,4490,0
|
|
20230821,115000,49521660,4490,4490,4490,4490,0
|
|
20230821,114900,49521660,4490,4490,4490,4490,0
|
|
20230821,114800,49521660,4490,4490,4490,4490,1
|
|
20230821,114700,49517170,4485,4485,4485,4485,0
|
|
20230821,114600,49517170,4485,4485,4485,4485,46
|
|
20230821,114500,49310860,4485,4485,4485,4485,0
|
|
20230821,114400,49310860,4485,4485,4485,4485,290
|
|
20230821,114300,48010210,4490,4490,4490,4490,0
|
|
20230821,114200,48010210,4490,4490,4490,4490,0
|
|
20230821,114100,48010210,4490,4490,4490,4490,1
|
|
20230821,114000,48005720,4485,4485,4485,4485,0
|
|
20230821,113900,48005720,4485,4485,4485,4485,0
|
|
20230821,113800,48005720,4485,4485,4485,4485,0
|
|
20230821,113700,48005720,4485,4485,4485,4485,0
|
|
20230821,113600,48005720,4485,4485,4485,4485,0
|
|
20230821,113500,48005720,4485,4485,4485,4485,0
|
|
20230821,113400,48005720,4485,4485,4485,4485,4
|
|
20230821,113300,47987780,4485,4485,4485,4485,0
|
|
20230821,113200,47987780,4485,4485,4485,4485,0
|
|
20230821,113100,47987780,4485,4485,4485,4485,0
|
|
20230821,113000,47987780,4485,4485,4485,4485,0
|
|
20230821,112900,47987780,4485,4485,4485,4485,40
|
|
20230821,112800,47808380,4485,4485,4485,4485,0
|
|
20230821,112700,47808380,4485,4485,4485,4485,11
|
|
20230821,112600,47759045,4480,4480,4480,4480,75
|
|
20230821,112500,47423045,4485,4485,4485,4485,0
|
|
20230821,112400,47423045,4485,4485,4485,4485,10
|
|
20230821,112300,47378195,4490,4490,4490,4490,10
|
|
20230821,112200,47333295,4490,4490,4490,4490,73
|
|
20230821,112100,47005525,4495,4495,4495,4495,1
|
|
20230821,112000,47001030,4495,4495,4495,4495,1
|
|
20230821,111900,46996535,4495,4495,4495,4495,100
|
|
20230821,111800,46547035,4495,4495,4495,4495,100
|
|
20230821,111700,46097535,4495,4495,4495,4495,101
|
|
20230821,111600,45643540,4495,4495,4495,4495,101
|
|
20230821,111500,45189545,4495,4495,4495,4495,0
|
|
20230821,111400,45189545,4495,4495,4495,4495,0
|
|
20230821,111300,45189545,4495,4495,4495,4495,1
|
|
20230821,111200,45185050,4495,4495,4495,4495,0
|
|
20230821,111100,45185050,4495,4495,4495,4495,0
|
|
20230821,111000,45185050,4495,4495,4495,4495,60
|
|
20230821,110900,44915350,4510,4510,4510,4510,0
|
|
20230821,110800,44915350,4510,4510,4510,4510,0
|
|
20230821,110700,44915350,4510,4510,4510,4510,0
|
|
20230821,110600,44915350,4510,4510,4510,4510,1
|
|
20230821,110500,44910840,4485,4485,4485,4485,0
|
|
20230821,110400,44910840,4485,4485,4485,4485,0
|
|
20230821,110300,44910840,4485,4485,4485,4485,0
|
|
20230821,110200,44910840,4485,4485,4485,4485,0
|
|
20230821,110100,44910840,4485,4485,4485,4485,130
|
|
20230821,110000,44327790,4510,4510,4510,4510,1
|
|
20230821,105900,44323280,4510,4480,4510,4480,112
|
|
20230821,105800,43821490,4485,4485,4485,4485,55
|
|
20230821,105700,43574815,4485,4490,4490,4485,443
|
|
20230821,105600,41586720,4510,4510,4510,4510,0
|
|
20230821,105500,41586720,4510,4510,4510,4510,0
|
|
20230821,105400,41586720,4510,4510,4510,4510,0
|
|
20230821,105300,41586720,4510,4510,4510,4510,0
|
|
20230821,105200,41586720,4510,4510,4510,4510,1
|
|
20230821,105100,41582210,4500,4500,4500,4500,0
|
|
20230821,105000,41582210,4500,4500,4500,4500,0
|
|
20230821,104900,41582210,4500,4500,4500,4500,0
|
|
20230821,104800,41582210,4500,4500,4500,4500,675
|
|
20230821,104700,38544710,4510,4510,4510,4510,384
|
|
20230821,104600,36812870,4510,4510,4510,4510,0
|
|
20230821,104500,36812870,4510,4510,4510,4510,1
|
|
20230821,104400,36808360,4515,4515,4515,4515,0
|
|
20230821,104300,36808360,4515,4515,4515,4515,0
|
|
20230821,104200,36808360,4515,4515,4515,4515,0
|
|
20230821,104100,36808360,4515,4515,4515,4515,0
|
|
20230821,104000,36808360,4515,4515,4515,4515,0
|
|
20230821,103900,36808360,4515,4515,4515,4515,13
|
|
20230821,103800,36749665,4515,4515,4515,4515,1
|
|
20230821,103700,36745150,4515,4515,4515,4515,125
|
|
20230821,103600,36180775,4510,4505,4510,4505,375
|
|
20230821,103500,34490515,4500,4500,4500,4500,332
|
|
20230821,103400,32996515,4500,4500,4500,4500,0
|
|
20230821,103300,32996515,4500,4500,4500,4500,0
|
|
20230821,103200,32996515,4500,4500,4500,4500,1
|
|
20230821,103100,32992015,4500,4500,4500,4500,1
|
|
20230821,103000,32987515,4500,4500,4500,4500,0
|
|
20230821,102900,32987515,4500,4500,4500,4500,0
|
|
20230821,102800,32987515,4500,4500,4500,4500,11
|
|
20230821,102700,32938015,4500,4500,4500,4500,23
|
|
20230821,102600,32834515,4500,4500,4500,4500,0
|
|
20230821,102500,32834515,4500,4500,4500,4500,0
|
|
20230821,102400,32834515,4500,4500,4500,4500,0
|
|
20230821,102300,32834515,4500,4500,4500,4500,0
|
|
20230821,102200,32834515,4500,4500,4500,4500,0
|
|
20230821,102100,32834515,4500,4500,4500,4500,0
|
|
20230821,102000,32834515,4500,4500,4500,4500,0
|
|
20230821,101900,32834515,4500,4500,4500,4500,0
|
|
20230821,101800,32834515,4500,4500,4500,4500,0
|
|
20230821,101700,32834515,4500,4500,4500,4500,301
|
|
20230821,101600,31480015,4505,4505,4505,4505,0
|
|
20230821,101500,31480015,4505,4505,4505,4505,0
|
|
20230821,101400,31480015,4505,4505,4505,4505,0
|
|
20230821,101300,31480015,4505,4505,4505,4505,242
|
|
20230821,101200,30389805,4505,4505,4505,4505,0
|
|
20230821,101100,30389805,4505,4505,4505,4505,0
|
|
20230821,101000,30389805,4505,4505,4505,4505,0
|
|
20230821,100900,30389805,4505,4505,4505,4505,0
|
|
20230821,100800,30389805,4505,4505,4505,4505,0
|
|
20230821,100700,30389805,4505,4505,4505,4505,0
|
|
20230821,100600,30389805,4505,4505,4505,4505,0
|
|
20230821,100500,30389805,4505,4505,4505,4505,0
|
|
20230821,100400,30389805,4505,4505,4505,4505,2
|
|
20230821,100300,30380795,4510,4510,4510,4510,607
|
|
20230821,100200,27643225,4510,4510,4510,4510,0
|
|
20230821,100100,27643225,4510,4510,4510,4510,0
|
|
20230821,100000,27643225,4510,4510,4510,4510,0
|
|
20230821,095900,27643225,4510,4510,4510,4510,0
|
|
20230821,095800,27643225,4510,4510,4510,4510,0
|
|
20230821,095700,27643225,4510,4510,4510,4510,0
|
|
20230821,095600,27643225,4510,4510,4510,4510,60
|
|
20230821,095500,27372625,4500,4500,4500,4500,6
|
|
20230821,095400,27345625,4500,4500,4500,4500,50
|
|
20230821,095300,27120625,4500,4500,4500,4500,196
|
|
20230821,095200,26238625,4500,4500,4500,4500,53
|
|
20230821,095100,26000125,4500,4500,4500,4500,0
|
|
20230821,095000,26000125,4500,4500,4500,4500,0
|
|
20230821,094900,26000125,4500,4500,4500,4500,0
|
|
20230821,094800,26000125,4500,4500,4500,4500,0
|
|
20230821,094700,26000125,4500,4500,4500,4500,0
|
|
20230821,094600,26000125,4500,4500,4500,4500,1694
|
|
20230821,094500,18377125,4500,4500,4500,4500,0
|
|
20230821,094400,18377125,4500,4500,4500,4500,232
|
|
20230821,094300,17333125,4500,4500,4500,4500,0
|
|
20230821,094200,17333125,4500,4500,4500,4500,0
|
|
20230821,094100,17333125,4500,4500,4500,4500,42
|
|
20230821,094000,17144125,4505,4505,4505,4505,74
|
|
20230821,093900,16810755,4500,4500,4500,4500,123
|
|
20230821,093800,16257255,4490,4490,4490,4490,1407
|
|
20230821,093700,9939825,4490,4490,4490,4490,500
|
|
20230821,093600,7694825,4490,4495,4495,4490,93
|
|
20230821,093500,7277250,4500,4500,4500,4500,5
|
|
20230821,093400,7254750,4500,4500,4500,4500,2
|
|
20230821,093300,7245750,4500,4500,4500,4500,0
|
|
20230821,093200,7245750,4500,4500,4500,4500,370
|
|
20230821,093100,5580750,4500,4500,4500,4500,210
|
|
20230821,093000,4635750,4515,4515,4515,4515,1
|
|
20230821,092900,4631235,4500,4500,4500,4500,0
|
|
20230821,092800,4631235,4500,4500,4500,4500,103
|
|
20230821,092700,4167735,4500,4500,4500,4500,20
|
|
20230821,092600,4077735,4500,4500,4500,4500,0
|
|
20230821,092500,4077735,4500,4500,4500,4500,0
|
|
20230821,092400,4077735,4500,4500,4500,4500,330
|
|
20230821,092300,2592735,4495,4495,4495,4495,44
|
|
20230821,092200,2394955,4490,4490,4490,4490,0
|
|
20230821,092100,2394955,4490,4490,4490,4490,16
|
|
20230821,092000,2323115,4490,4490,4490,4490,5
|
|
20230821,091900,2300665,4495,4495,4495,4495,0
|
|
20230821,091800,2300665,4495,4495,4495,4495,0
|
|
20230821,091700,2300665,4495,4495,4495,4495,0
|
|
20230821,091600,2300665,4495,4495,4495,4495,0
|
|
20230821,091500,2300665,4495,4495,4495,4495,30
|
|
20230821,091400,2165815,4500,4500,4500,4500,0
|
|
20230821,091300,2165815,4500,4500,4500,4500,0
|
|
20230821,091200,2165815,4500,4500,4500,4500,200
|
|
20230821,091100,1265815,4515,4515,4515,4515,0
|
|
20230821,091000,1265815,4515,4515,4515,4515,0
|
|
20230821,090900,1265815,4515,4515,4515,4515,0
|
|
20230821,090800,1265815,4515,4515,4515,4515,0
|
|
20230821,090700,1265815,4515,4515,4515,4515,0
|
|
20230821,090600,1265815,4515,4515,4515,4515,0
|
|
20230821,090500,1265815,4515,4515,4515,4515,0
|
|
20230821,090400,1265815,4515,4515,4515,4515,0
|
|
20230821,090300,1265815,4515,4515,4515,4515,0
|
|
20230821,090200,1265815,4515,4510,4515,4510,42
|
|
20230821,090100,1076275,4510,4510,4510,4510,0
|
|
20230821,090000,1076275,4510,4475,4510,4475,240
|