635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193200,142178465,4430,4430,4430,4430,386
|
|
20230822,193100,142178465,4430,4430,4430,4430,0
|
|
20230822,193000,142178465,4430,4430,4430,4430,0
|
|
20230822,192900,142178465,4430,4430,4430,4430,0
|
|
20230822,192800,142178465,4430,4430,4430,4430,0
|
|
20230822,192700,142178465,4430,4430,4430,4430,0
|
|
20230822,192600,142178465,4430,4430,4430,4430,0
|
|
20230822,192500,142178465,4430,4430,4430,4430,0
|
|
20230822,192400,142178465,4430,4430,4430,4430,0
|
|
20230822,192300,142178465,4430,4430,4430,4430,0
|
|
20230822,192200,142178465,4430,4430,4430,4430,0
|
|
20230822,192100,142178465,4430,4430,4430,4430,0
|
|
20230822,192000,142178465,4430,4430,4430,4430,0
|
|
20230822,191900,142178465,4430,4430,4430,4430,0
|
|
20230822,191800,142178465,4430,4430,4430,4430,0
|
|
20230822,191700,142178465,4430,4430,4430,4430,0
|
|
20230822,191600,142178465,4430,4430,4430,4430,0
|
|
20230822,191500,142178465,4430,4430,4430,4430,0
|
|
20230822,191400,142178465,4430,4430,4430,4430,0
|
|
20230822,191300,142178465,4430,4430,4430,4430,0
|
|
20230822,191200,142178465,4430,4430,4430,4430,0
|
|
20230822,191100,142178465,4430,4430,4430,4430,0
|
|
20230822,191000,142178465,4430,4430,4430,4430,0
|
|
20230822,190900,142178465,4430,4430,4430,4430,0
|
|
20230822,190800,142178465,4430,4430,4430,4430,0
|
|
20230822,190700,142178465,4430,4430,4430,4430,0
|
|
20230822,190600,142178465,4430,4430,4430,4430,0
|
|
20230822,190500,142178465,4430,4430,4430,4430,0
|
|
20230822,190400,142178465,4430,4430,4430,4430,0
|
|
20230822,190300,142178465,4430,4430,4430,4430,0
|
|
20230822,190200,142178465,4430,4430,4430,4430,386
|
|
20230822,190100,142178465,4430,4430,4430,4430,0
|
|
20230822,190000,142178465,4430,4430,4430,4430,0
|
|
20230822,185900,142178465,4430,4430,4430,4430,0
|
|
20230822,185800,142178465,4430,4430,4430,4430,0
|
|
20230822,185700,142178465,4430,4430,4430,4430,0
|
|
20230822,185600,142178465,4430,4430,4430,4430,0
|
|
20230822,185500,142178465,4430,4430,4430,4430,0
|
|
20230822,185400,142178465,4430,4430,4430,4430,0
|
|
20230822,185300,142178465,4430,4430,4430,4430,0
|
|
20230822,185200,142178465,4430,4430,4430,4430,0
|
|
20230822,185100,142178465,4430,4430,4430,4430,0
|
|
20230822,185000,142178465,4430,4430,4430,4430,0
|
|
20230822,184900,142178465,4430,4430,4430,4430,0
|
|
20230822,184800,142178465,4430,4430,4430,4430,0
|
|
20230822,184700,142178465,4430,4430,4430,4430,0
|
|
20230822,184600,142178465,4430,4430,4430,4430,0
|
|
20230822,184500,142178465,4430,4430,4430,4430,0
|
|
20230822,184400,142178465,4430,4430,4430,4430,0
|
|
20230822,184300,142178465,4430,4430,4430,4430,0
|
|
20230822,184200,142178465,4430,4430,4430,4430,0
|
|
20230822,184100,142178465,4430,4430,4430,4430,0
|
|
20230822,184000,142178465,4430,4430,4430,4430,0
|
|
20230822,183900,142178465,4430,4430,4430,4430,0
|
|
20230822,183800,142178465,4430,4430,4430,4430,0
|
|
20230822,183700,142178465,4430,4430,4430,4430,0
|
|
20230822,183600,142178465,4430,4430,4430,4430,0
|
|
20230822,183500,142178465,4430,4430,4430,4430,0
|
|
20230822,183400,142178465,4430,4430,4430,4430,0
|
|
20230822,183300,142178465,4430,4430,4430,4430,0
|
|
20230822,183200,142178465,4430,4430,4430,4430,386
|
|
20230822,183100,142178465,4430,4430,4430,4430,0
|
|
20230822,183000,142178465,4430,4430,4430,4430,0
|
|
20230822,182900,142178465,4430,4430,4430,4430,0
|
|
20230822,182800,142178465,4430,4430,4430,4430,0
|
|
20230822,182700,142178465,4430,4430,4430,4430,0
|
|
20230822,182600,142178465,4430,4430,4430,4430,0
|
|
20230822,182500,142178465,4430,4430,4430,4430,0
|
|
20230822,182400,142178465,4430,4430,4430,4430,0
|
|
20230822,182300,142178465,4430,4430,4430,4430,0
|
|
20230822,182200,142178465,4430,4430,4430,4430,0
|
|
20230822,182100,142178465,4430,4430,4430,4430,0
|
|
20230822,182000,142178465,4430,4430,4430,4430,0
|
|
20230822,181900,142178465,4430,4430,4430,4430,0
|
|
20230822,181800,142178465,4430,4430,4430,4430,0
|
|
20230822,181700,142178465,4430,4430,4430,4430,0
|
|
20230822,181600,142178465,4430,4430,4430,4430,0
|
|
20230822,181500,142178465,4430,4430,4430,4430,0
|
|
20230822,181400,142178465,4430,4430,4430,4430,0
|
|
20230822,181300,142178465,4430,4430,4430,4430,0
|
|
20230822,181200,142178465,4430,4430,4430,4430,0
|
|
20230822,181100,142178465,4430,4430,4430,4430,0
|
|
20230822,181000,142178465,4430,4430,4430,4430,0
|
|
20230822,180900,142178465,4430,4430,4430,4430,0
|
|
20230822,180800,142178465,4430,4430,4430,4430,0
|
|
20230822,180700,142178465,4430,4430,4430,4430,0
|
|
20230822,180600,142178465,4430,4430,4430,4430,0
|
|
20230822,180500,142178465,4430,4430,4430,4430,0
|
|
20230822,180400,142178465,4430,4430,4430,4430,0
|
|
20230822,180300,142178465,4430,4430,4430,4430,0
|
|
20230822,180200,142178465,4430,4430,4430,4430,386
|
|
20230822,180100,142178465,4430,4430,4430,4430,0
|
|
20230822,180000,142178465,4430,4430,4430,4430,0
|
|
20230822,175900,142178465,4430,4430,4430,4430,0
|
|
20230822,175800,142178465,4430,4430,4430,4430,0
|
|
20230822,175700,142178465,4430,4430,4430,4430,0
|
|
20230822,175600,142178465,4430,4430,4430,4430,0
|
|
20230822,175500,142178465,4430,4430,4430,4430,0
|
|
20230822,175400,142178465,4430,4430,4430,4430,0
|
|
20230822,175300,142178465,4430,4430,4430,4430,0
|
|
20230822,175200,142178465,4430,4430,4430,4430,0
|
|
20230822,175100,142178465,4430,4430,4430,4430,0
|
|
20230822,175000,142178465,4430,4430,4430,4430,0
|
|
20230822,174900,142178465,4430,4430,4430,4430,0
|
|
20230822,174800,142178465,4430,4430,4430,4430,0
|
|
20230822,174700,142178465,4430,4430,4430,4430,0
|
|
20230822,174600,142178465,4430,4430,4430,4430,0
|
|
20230822,174500,142178465,4430,4430,4430,4430,0
|
|
20230822,174400,142178465,4430,4430,4430,4430,0
|
|
20230822,174300,142178465,4430,4430,4430,4430,0
|
|
20230822,174200,142178465,4430,4430,4430,4430,0
|
|
20230822,174100,142178465,4430,4430,4430,4430,0
|
|
20230822,174000,142178465,4430,4430,4430,4430,0
|
|
20230822,173900,142178465,4430,4430,4430,4430,0
|
|
20230822,173800,142178465,4430,4430,4430,4430,0
|
|
20230822,173700,142178465,4430,4430,4430,4430,0
|
|
20230822,173600,142178465,4430,4430,4430,4430,0
|
|
20230822,173500,142178465,4430,4430,4430,4430,0
|
|
20230822,173400,142178465,4430,4430,4430,4430,0
|
|
20230822,173300,142178465,4430,4430,4430,4430,0
|
|
20230822,173200,142178465,4430,4430,4430,4430,386
|
|
20230822,173100,142178465,4430,4430,4430,4430,0
|
|
20230822,173000,142178465,4430,4430,4430,4430,0
|
|
20230822,172900,142178465,4430,4430,4430,4430,0
|
|
20230822,172800,142178465,4430,4430,4430,4430,0
|
|
20230822,172700,142178465,4430,4430,4430,4430,0
|
|
20230822,172600,142178465,4430,4430,4430,4430,0
|
|
20230822,172500,142178465,4430,4430,4430,4430,0
|
|
20230822,172400,142178465,4430,4430,4430,4430,0
|
|
20230822,172300,142178465,4430,4430,4430,4430,0
|
|
20230822,172200,142178465,4430,4430,4430,4430,0
|
|
20230822,172100,142178465,4430,4430,4430,4430,0
|
|
20230822,172000,142178465,4430,4430,4430,4430,0
|
|
20230822,171900,142178465,4430,4430,4430,4430,0
|
|
20230822,171800,142178465,4430,4430,4430,4430,0
|
|
20230822,171700,142178465,4430,4430,4430,4430,0
|
|
20230822,171600,142178465,4430,4430,4430,4430,0
|
|
20230822,171500,142178465,4430,4430,4430,4430,0
|
|
20230822,171400,142178465,4430,4430,4430,4430,0
|
|
20230822,171300,142178465,4430,4430,4430,4430,0
|
|
20230822,171200,142178465,4430,4430,4430,4430,0
|
|
20230822,171100,142178465,4430,4430,4430,4430,0
|
|
20230822,171000,142178465,4430,4430,4430,4430,0
|
|
20230822,170900,142178465,4430,4430,4430,4430,0
|
|
20230822,170800,142178465,4430,4430,4430,4430,0
|
|
20230822,170700,142178465,4430,4430,4430,4430,0
|
|
20230822,170600,142178465,4430,4430,4430,4430,0
|
|
20230822,170500,142178465,4430,4430,4430,4430,0
|
|
20230822,170400,142178465,4430,4430,4430,4430,0
|
|
20230822,170300,142178465,4430,4430,4430,4430,0
|
|
20230822,170200,142178465,4430,4430,4430,4430,386
|
|
20230822,170100,142178465,4430,4430,4430,4430,0
|
|
20230822,170000,142178465,4430,4430,4430,4430,0
|
|
20230822,165900,142178465,4430,4430,4430,4430,0
|
|
20230822,165800,142178465,4430,4430,4430,4430,0
|
|
20230822,165700,142178465,4430,4430,4430,4430,0
|
|
20230822,165600,142178465,4430,4430,4430,4430,0
|
|
20230822,165500,142178465,4430,4430,4430,4430,0
|
|
20230822,165400,142178465,4430,4430,4430,4430,0
|
|
20230822,165300,142178465,4430,4430,4430,4430,0
|
|
20230822,165200,142178465,4430,4430,4430,4430,0
|
|
20230822,165100,142178465,4430,4430,4430,4430,0
|
|
20230822,165000,142178465,4430,4430,4430,4430,0
|
|
20230822,164900,142178465,4430,4430,4430,4430,0
|
|
20230822,164800,142178465,4430,4430,4430,4430,0
|
|
20230822,164700,142178465,4430,4430,4430,4430,0
|
|
20230822,164600,142178465,4430,4430,4430,4430,0
|
|
20230822,164500,142178465,4430,4430,4430,4430,0
|
|
20230822,164400,142178465,4430,4430,4430,4430,0
|
|
20230822,164300,142178465,4430,4430,4430,4430,0
|
|
20230822,164200,142178465,4430,4430,4430,4430,0
|
|
20230822,164100,142178465,4430,4430,4430,4430,0
|
|
20230822,164000,142178465,4430,4430,4430,4430,0
|
|
20230822,163900,142178465,4430,4430,4430,4430,0
|
|
20230822,163800,142178465,4430,4430,4430,4430,0
|
|
20230822,163700,142178465,4430,4430,4430,4430,0
|
|
20230822,163600,142178465,4430,4430,4430,4430,0
|
|
20230822,163500,142178465,4430,4430,4430,4430,0
|
|
20230822,163400,142178465,4430,4430,4430,4430,0
|
|
20230822,163300,142178465,4430,4430,4430,4430,0
|
|
20230822,163200,142178465,4430,4430,4430,4430,386
|
|
20230822,163100,142178465,4430,4430,4430,4430,0
|
|
20230822,163000,142178465,4430,4430,4430,4430,0
|
|
20230822,162900,142178465,4430,4430,4430,4430,0
|
|
20230822,162800,142178465,4430,4430,4430,4430,0
|
|
20230822,162700,142178465,4430,4430,4430,4430,0
|
|
20230822,162600,142178465,4430,4430,4430,4430,0
|
|
20230822,162500,142178465,4430,4430,4430,4430,0
|
|
20230822,162400,142178465,4430,4430,4430,4430,0
|
|
20230822,162300,142178465,4430,4430,4430,4430,0
|
|
20230822,162200,142178465,4430,4430,4430,4430,0
|
|
20230822,162100,142178465,4430,4430,4430,4430,0
|
|
20230822,162000,142178465,4430,4430,4430,4430,0
|
|
20230822,161900,142178465,4430,4430,4430,4430,0
|
|
20230822,161800,142178465,4430,4430,4430,4430,0
|
|
20230822,161700,142178465,4430,4430,4430,4430,0
|
|
20230822,161600,142178465,4430,4430,4430,4430,0
|
|
20230822,161500,142178465,4430,4430,4430,4430,0
|
|
20230822,161400,142178465,4430,4430,4430,4430,0
|
|
20230822,161300,142178465,4430,4430,4430,4430,0
|
|
20230822,161200,142178465,4430,4430,4430,4430,0
|
|
20230822,161100,142178465,4430,4430,4430,4430,0
|
|
20230822,161000,142178465,4430,4430,4430,4430,0
|
|
20230822,160900,142178465,4430,4430,4430,4430,0
|
|
20230822,160800,142178465,4430,4430,4430,4430,0
|
|
20230822,160700,142178465,4430,4430,4430,4430,0
|
|
20230822,160600,142178465,4430,4430,4430,4430,0
|
|
20230822,160500,142178465,4430,4430,4430,4430,0
|
|
20230822,160400,142178465,4430,4430,4430,4430,0
|
|
20230822,160300,142178465,4430,4430,4430,4430,0
|
|
20230822,160200,142178465,4430,4430,4430,4430,386
|
|
20230822,160100,142178465,4430,4430,4430,4430,0
|
|
20230822,160000,142178465,4430,4430,4430,4430,0
|
|
20230822,155900,142178465,4430,4430,4430,4430,0
|
|
20230822,155800,142178465,4430,4430,4430,4430,0
|
|
20230822,155700,142178465,4430,4430,4430,4430,0
|
|
20230822,155600,142178465,4430,4430,4430,4430,0
|
|
20230822,155500,142178465,4430,4430,4430,4430,0
|
|
20230822,155400,142178465,4430,4430,4430,4430,0
|
|
20230822,155300,142178465,4430,4430,4430,4430,0
|
|
20230822,155200,142178465,4430,4430,4430,4430,0
|
|
20230822,155100,142178465,4430,4430,4430,4430,0
|
|
20230822,155000,142178465,4430,4430,4430,4430,0
|
|
20230822,154900,142178465,4430,4430,4430,4430,0
|
|
20230822,154800,142178465,4430,4430,4430,4430,0
|
|
20230822,154700,142178465,4430,4430,4430,4430,0
|
|
20230822,154600,142178465,4430,4430,4430,4430,0
|
|
20230822,154500,142178465,4430,4430,4430,4430,0
|
|
20230822,154400,142178465,4430,4430,4430,4430,0
|
|
20230822,154300,142178465,4430,4430,4430,4430,0
|
|
20230822,154200,142178465,4430,4430,4430,4430,0
|
|
20230822,154100,142178465,4430,4430,4430,4430,0
|
|
20230822,154000,142178465,4430,4430,4430,4430,0
|
|
20230822,153900,142178465,4430,4430,4430,4430,0
|
|
20230822,153800,142178465,4430,4430,4430,4430,0
|
|
20230822,153700,142178465,4430,4430,4430,4430,0
|
|
20230822,153600,142178465,4430,4430,4430,4430,0
|
|
20230822,153500,142178465,4430,4430,4430,4430,0
|
|
20230822,153400,142178465,4430,4430,4430,4430,0
|
|
20230822,153300,142178465,4430,4430,4430,4430,0
|
|
20230822,153200,142178465,4430,4430,4430,4430,386
|
|
20230822,153100,142178465,4430,4430,4430,4430,0
|
|
20230822,153000,142178465,4430,4430,4430,4430,386
|
|
20230822,152900,140468485,4430,4430,4430,4430,0
|
|
20230822,152800,140468485,4430,4430,4430,4430,0
|
|
20230822,152700,140468485,4430,4430,4430,4430,0
|
|
20230822,152600,140468485,4430,4430,4430,4430,0
|
|
20230822,152500,140468485,4430,4430,4430,4430,0
|
|
20230822,152400,140468485,4430,4430,4430,4430,0
|
|
20230822,152300,140468485,4430,4430,4430,4430,0
|
|
20230822,152200,140468485,4430,4430,4430,4430,0
|
|
20230822,152100,140468485,4430,4430,4430,4430,0
|
|
20230822,152000,140468485,4430,4430,4430,4430,0
|
|
20230822,151900,140468485,4430,4430,4430,4430,34
|
|
20230822,151800,140317865,4425,4430,4430,4425,122
|
|
20230822,151700,139777990,4425,4425,4425,4425,144
|
|
20230822,151600,139140790,4425,4425,4425,4425,0
|
|
20230822,151500,139140790,4425,4425,4425,4425,187
|
|
20230822,151400,138313315,4425,4425,4425,4425,0
|
|
20230822,151300,138313315,4425,4425,4425,4425,2
|
|
20230822,151200,138304465,4425,4425,4425,4425,0
|
|
20230822,151100,138304465,4425,4425,4425,4425,0
|
|
20230822,151000,138304465,4425,4425,4425,4425,0
|
|
20230822,150900,138304465,4425,4425,4425,4425,0
|
|
20230822,150800,138304465,4425,4425,4425,4425,0
|
|
20230822,150700,138304465,4425,4425,4425,4425,0
|
|
20230822,150600,138304465,4425,4425,4425,4425,4
|
|
20230822,150500,138286765,4430,4430,4430,4430,2
|
|
20230822,150400,138277905,4410,4410,4410,4410,0
|
|
20230822,150300,138277905,4410,4410,4410,4410,2
|
|
20230822,150200,138269085,4410,4410,4410,4410,0
|
|
20230822,150100,138269085,4410,4410,4410,4410,0
|
|
20230822,150000,138269085,4410,4410,4410,4410,0
|
|
20230822,145900,138269085,4410,4410,4410,4410,0
|
|
20230822,145800,138269085,4410,4410,4410,4410,0
|
|
20230822,145700,138269085,4410,4410,4410,4410,0
|
|
20230822,145600,138269085,4410,4415,4415,4410,500
|
|
20230822,145500,136064055,4410,4410,4410,4410,0
|
|
20230822,145400,136064055,4410,4410,4410,4410,0
|
|
20230822,145300,136064055,4410,4410,4410,4410,0
|
|
20230822,145200,136064055,4410,4410,4410,4410,0
|
|
20230822,145100,136064055,4410,4410,4410,4410,0
|
|
20230822,145000,136064055,4410,4410,4410,4410,0
|
|
20230822,144900,136064055,4410,4410,4410,4410,0
|
|
20230822,144800,136064055,4410,4410,4410,4410,118
|
|
20230822,144700,135543675,4405,4405,4405,4405,0
|
|
20230822,144600,135543675,4405,4405,4405,4405,0
|
|
20230822,144500,135543675,4405,4405,4405,4405,0
|
|
20230822,144400,135543675,4405,4405,4405,4405,0
|
|
20230822,144300,135543675,4405,4410,4410,4405,1500
|
|
20230822,144200,128934430,4410,4420,4420,4410,172
|
|
20230822,144100,128175000,4425,4425,4425,4425,328
|
|
20230822,144000,126723600,4430,4425,4430,4425,23
|
|
20230822,143900,126621750,4430,4430,4430,4430,0
|
|
20230822,143800,126621750,4430,4430,4430,4430,8
|
|
20230822,143700,126586310,4430,4430,4430,4430,22
|
|
20230822,143600,126488850,4430,4430,4430,4430,0
|
|
20230822,143500,126488850,4430,4430,4430,4430,4
|
|
20230822,143400,126471130,4430,4435,4435,4430,325
|
|
20230822,143300,125031255,4435,4435,4435,4435,600
|
|
20230822,143200,122370255,4445,4445,4445,4445,0
|
|
20230822,143100,122370255,4445,4440,4445,4440,17
|
|
20230822,143000,122294760,4440,4440,4440,4440,0
|
|
20230822,142900,122294760,4440,4440,4440,4440,0
|
|
20230822,142800,122294760,4440,4440,4440,4440,50
|
|
20230822,142700,122072760,4440,4440,4440,4440,91
|
|
20230822,142600,121668720,4440,4430,4440,4430,918
|
|
20230822,142500,117601485,4425,4425,4425,4425,1000
|
|
20230822,142400,113176485,4425,4425,4425,4425,0
|
|
20230822,142300,113176485,4425,4425,4425,4425,0
|
|
20230822,142200,113176485,4425,4425,4425,4425,0
|
|
20230822,142100,113176485,4425,4425,4425,4425,1000
|
|
20230822,142000,108751485,4430,4430,4430,4430,0
|
|
20230822,141900,108751485,4430,4430,4430,4430,0
|
|
20230822,141800,108751485,4430,4425,4430,4425,4
|
|
20230822,141700,108733780,4420,4420,4425,4420,1913
|
|
20230822,141600,100269320,4420,4420,4420,4420,0
|
|
20230822,141500,100269320,4420,4420,4420,4420,0
|
|
20230822,141400,100269320,4420,4420,4420,4420,386
|
|
20230822,141300,98563200,4425,4425,4425,4425,20
|
|
20230822,141200,98474700,4420,4420,4420,4420,0
|
|
20230822,141100,98474700,4420,4420,4420,4420,0
|
|
20230822,141000,98474700,4420,4420,4420,4420,14
|
|
20230822,140900,98412820,4420,4420,4420,4420,0
|
|
20230822,140800,98412820,4420,4425,4425,4420,401
|
|
20230822,140700,96640395,4425,4425,4425,4425,30
|
|
20230822,140600,96507645,4420,4420,4420,4420,0
|
|
20230822,140500,96507645,4420,4420,4420,4420,3
|
|
20230822,140400,96494385,4420,4420,4420,4420,67
|
|
20230822,140300,96198245,4420,4420,4420,4420,17
|
|
20230822,140200,96123105,4420,4420,4420,4420,16
|
|
20230822,140100,96052385,4420,4420,4420,4420,448
|
|
20230822,140000,94072225,4425,4425,4425,4425,0
|
|
20230822,135900,94072225,4425,4425,4425,4425,17
|
|
20230822,135800,93997000,4420,4420,4420,4420,0
|
|
20230822,135700,93997000,4420,4420,4420,4420,0
|
|
20230822,135600,93997000,4420,4420,4420,4420,0
|
|
20230822,135500,93997000,4420,4420,4420,4420,0
|
|
20230822,135400,93997000,4420,4420,4420,4420,0
|
|
20230822,135300,93997000,4420,4420,4420,4420,0
|
|
20230822,135200,93997000,4420,4420,4420,4420,0
|
|
20230822,135100,93997000,4420,4420,4420,4420,0
|
|
20230822,135000,93997000,4420,4420,4420,4420,0
|
|
20230822,134900,93997000,4420,4420,4420,4420,1101
|
|
20230822,134800,89130580,4415,4415,4415,4415,1
|
|
20230822,134700,89126165,4415,4415,4415,4415,1
|
|
20230822,134600,89121750,4415,4415,4415,4415,30
|
|
20230822,134500,88989300,4415,4415,4415,4415,0
|
|
20230822,134400,88989300,4415,4415,4415,4415,0
|
|
20230822,134300,88989300,4415,4415,4415,4415,0
|
|
20230822,134200,88989300,4415,4415,4415,4415,0
|
|
20230822,134100,88989300,4415,4415,4415,4415,0
|
|
20230822,134000,88989300,4415,4415,4415,4415,0
|
|
20230822,133900,88989300,4415,4415,4415,4415,0
|
|
20230822,133800,88989300,4415,4415,4415,4415,0
|
|
20230822,133700,88989300,4415,4415,4415,4415,0
|
|
20230822,133600,88989300,4415,4415,4415,4415,0
|
|
20230822,133500,88989300,4415,4415,4415,4415,0
|
|
20230822,133400,88989300,4415,4415,4415,4415,0
|
|
20230822,133300,88989300,4415,4415,4415,4415,0
|
|
20230822,133200,88989300,4415,4415,4415,4415,21
|
|
20230822,133100,88896585,4425,4425,4425,4425,0
|
|
20230822,133000,88896585,4425,4425,4425,4425,0
|
|
20230822,132900,88896585,4425,4425,4425,4425,0
|
|
20230822,132800,88896585,4425,4425,4425,4425,0
|
|
20230822,132700,88896585,4425,4425,4425,4425,17
|
|
20230822,132600,88821360,4425,4425,4425,4425,0
|
|
20230822,132500,88821360,4425,4425,4425,4425,0
|
|
20230822,132400,88821360,4425,4425,4425,4425,0
|
|
20230822,132300,88821360,4425,4425,4425,4425,0
|
|
20230822,132200,88821360,4425,4425,4425,4425,0
|
|
20230822,132100,88821360,4425,4425,4425,4425,5
|
|
20230822,132000,88799235,4420,4420,4420,4420,0
|
|
20230822,131900,88799235,4420,4420,4420,4420,0
|
|
20230822,131800,88799235,4420,4420,4420,4420,0
|
|
20230822,131700,88799235,4420,4420,4420,4420,53
|
|
20230822,131600,88564975,4420,4420,4420,4420,0
|
|
20230822,131500,88564975,4420,4420,4420,4420,0
|
|
20230822,131400,88564975,4420,4420,4420,4420,0
|
|
20230822,131300,88564975,4420,4420,4420,4420,100
|
|
20230822,131200,88122975,4410,4415,4415,4410,102
|
|
20230822,131100,87672795,4420,4420,4420,4420,0
|
|
20230822,131000,87672795,4420,4420,4420,4420,0
|
|
20230822,130900,87672795,4420,4420,4420,4420,0
|
|
20230822,130800,87672795,4420,4420,4420,4420,1
|
|
20230822,130700,87668375,4420,4420,4420,4420,0
|
|
20230822,130600,87668375,4420,4420,4420,4420,0
|
|
20230822,130500,87668375,4420,4420,4420,4420,0
|
|
20230822,130400,87668375,4420,4420,4420,4420,120
|
|
20230822,130300,87137975,4420,4420,4420,4420,0
|
|
20230822,130200,87137975,4420,4420,4420,4420,11
|
|
20230822,130100,87089355,4420,4420,4420,4420,5
|
|
20230822,130000,87067255,4420,4420,4420,4420,200
|
|
20230822,125900,86183255,4420,4420,4420,4420,0
|
|
20230822,125800,86183255,4420,4420,4420,4420,2
|
|
20230822,125700,86174415,4420,4420,4420,4420,0
|
|
20230822,125600,86174415,4420,4420,4420,4420,0
|
|
20230822,125500,86174415,4420,4420,4420,4420,17
|
|
20230822,125400,86099275,4415,4415,4415,4415,0
|
|
20230822,125300,86099275,4415,4415,4415,4415,0
|
|
20230822,125200,86099275,4415,4415,4415,4415,0
|
|
20230822,125100,86099275,4415,4415,4415,4415,0
|
|
20230822,125000,86099275,4415,4415,4415,4415,0
|
|
20230822,124900,86099275,4415,4415,4415,4415,5
|
|
20230822,124800,86077200,4410,4410,4410,4410,22
|
|
20230822,124700,85980180,4430,4430,4430,4430,0
|
|
20230822,124600,85980180,4430,4430,4430,4430,0
|
|
20230822,124500,85980180,4430,4430,4430,4430,0
|
|
20230822,124400,85980180,4430,4430,4430,4430,0
|
|
20230822,124300,85980180,4430,4430,4430,4430,0
|
|
20230822,124200,85980180,4430,4430,4430,4430,0
|
|
20230822,124100,85980180,4430,4430,4430,4430,0
|
|
20230822,124000,85980180,4430,4430,4430,4430,138
|
|
20230822,123900,85368840,4405,4405,4405,4405,0
|
|
20230822,123800,85368840,4405,4405,4405,4405,0
|
|
20230822,123700,85368840,4405,4405,4405,4405,0
|
|
20230822,123600,85368840,4405,4405,4405,4405,0
|
|
20230822,123500,85368840,4405,4405,4405,4405,0
|
|
20230822,123400,85368840,4405,4405,4405,4405,0
|
|
20230822,123300,85368840,4405,4405,4405,4405,70
|
|
20230822,123200,85060490,4405,4405,4405,4405,0
|
|
20230822,123100,85060490,4405,4405,4405,4405,0
|
|
20230822,123000,85060490,4405,4410,4410,4405,694
|
|
20230822,122900,82000940,4410,4410,4410,4410,0
|
|
20230822,122800,82000940,4410,4415,4415,4410,138
|
|
20230822,122700,81392260,4435,4435,4435,4435,0
|
|
20230822,122600,81392260,4435,4435,4435,4435,0
|
|
20230822,122500,81392260,4435,4435,4435,4435,0
|
|
20230822,122400,81392260,4435,4435,4435,4435,0
|
|
20230822,122300,81392260,4435,4435,4435,4435,18
|
|
20230822,122200,81312430,4435,4435,4435,4435,0
|
|
20230822,122100,81312430,4435,4435,4435,4435,0
|
|
20230822,122000,81312430,4435,4435,4435,4435,0
|
|
20230822,121900,81312430,4435,4435,4435,4435,0
|
|
20230822,121800,81312430,4435,4435,4435,4435,0
|
|
20230822,121700,81312430,4435,4435,4435,4435,0
|
|
20230822,121600,81312430,4435,4435,4435,4435,0
|
|
20230822,121500,81312430,4435,4435,4435,4435,3
|
|
20230822,121400,81299125,4440,4440,4440,4440,0
|
|
20230822,121300,81299125,4440,4440,4440,4440,0
|
|
20230822,121200,81299125,4440,4440,4440,4440,0
|
|
20230822,121100,81299125,4440,4440,4440,4440,0
|
|
20230822,121000,81299125,4440,4440,4440,4440,3
|
|
20230822,120900,81285805,4440,4440,4440,4440,0
|
|
20230822,120800,81285805,4440,4440,4440,4440,0
|
|
20230822,120700,81285805,4440,4440,4440,4440,0
|
|
20230822,120600,81285805,4440,4440,4440,4440,0
|
|
20230822,120500,81285805,4440,4440,4440,4440,15
|
|
20230822,120400,81219205,4415,4415,4415,4415,300
|
|
20230822,120300,79894705,4415,4415,4415,4415,0
|
|
20230822,120200,79894705,4415,4415,4415,4415,0
|
|
20230822,120100,79894705,4415,4415,4415,4415,400
|
|
20230822,120000,78128705,4440,4415,4440,4415,403
|
|
20230822,115900,76349385,4415,4415,4415,4415,0
|
|
20230822,115800,76349385,4415,4425,4425,4415,500
|
|
20230822,115700,74141875,4425,4430,4430,4425,600
|
|
20230822,115600,71486130,4435,4435,4435,4435,11
|
|
20230822,115500,71437345,4435,4430,4435,4430,5
|
|
20230822,115400,71415175,4435,4435,4435,4435,22
|
|
20230822,115300,71317605,4435,4435,4435,4435,0
|
|
20230822,115200,71317605,4435,4435,4435,4435,88
|
|
20230822,115100,70927325,4435,4440,4440,4435,254
|
|
20230822,115000,69800745,4440,4440,4440,4440,567
|
|
20230822,114900,67283265,4440,4440,4440,4440,0
|
|
20230822,114800,67283265,4440,4440,4440,4440,0
|
|
20230822,114700,67283265,4440,4440,4440,4440,0
|
|
20230822,114600,67283265,4440,4440,4440,4440,0
|
|
20230822,114500,67283265,4440,4440,4440,4440,2
|
|
20230822,114400,67274385,4435,4435,4435,4435,0
|
|
20230822,114300,67274385,4435,4435,4435,4435,31
|
|
20230822,114200,67136900,4435,4440,4440,4435,2
|
|
20230822,114100,67128025,4425,4425,4425,4425,0
|
|
20230822,114000,67128025,4425,4425,4425,4425,0
|
|
20230822,113900,67128025,4425,4425,4425,4425,0
|
|
20230822,113800,67128025,4425,4425,4425,4425,0
|
|
20230822,113700,67128025,4425,4425,4425,4425,0
|
|
20230822,113600,67128025,4425,4425,4425,4425,0
|
|
20230822,113500,67128025,4425,4425,4425,4425,0
|
|
20230822,113400,67128025,4425,4425,4425,4425,0
|
|
20230822,113300,67128025,4425,4425,4425,4425,0
|
|
20230822,113200,67128025,4425,4425,4425,4425,0
|
|
20230822,113100,67128025,4425,4425,4425,4425,0
|
|
20230822,113000,67128025,4425,4425,4425,4425,0
|
|
20230822,112900,67128025,4425,4425,4425,4425,0
|
|
20230822,112800,67128025,4425,4425,4425,4425,0
|
|
20230822,112700,67128025,4425,4425,4425,4425,0
|
|
20230822,112600,67128025,4425,4425,4425,4425,0
|
|
20230822,112500,67128025,4425,4425,4425,4425,0
|
|
20230822,112400,67128025,4425,4425,4425,4425,0
|
|
20230822,112300,67128025,4425,4425,4425,4425,0
|
|
20230822,112200,67128025,4425,4425,4425,4425,0
|
|
20230822,112100,67128025,4425,4425,4425,4425,0
|
|
20230822,112000,67128025,4425,4430,4430,4425,48
|
|
20230822,111900,66915610,4430,4440,4440,4430,19
|
|
20230822,111800,66831260,4440,4440,4440,4440,0
|
|
20230822,111700,66831260,4440,4440,4440,4440,0
|
|
20230822,111600,66831260,4440,4440,4440,4440,1
|
|
20230822,111500,66826820,4445,4445,4445,4445,0
|
|
20230822,111400,66826820,4445,4445,4445,4445,0
|
|
20230822,111300,66826820,4445,4445,4445,4445,0
|
|
20230822,111200,66826820,4445,4445,4445,4445,0
|
|
20230822,111100,66826820,4445,4445,4445,4445,0
|
|
20230822,111000,66826820,4445,4445,4445,4445,0
|
|
20230822,110900,66826820,4445,4445,4445,4445,0
|
|
20230822,110800,66826820,4445,4445,4445,4445,0
|
|
20230822,110700,66826820,4445,4440,4445,4440,1430
|
|
20230822,110600,60473060,4435,4435,4435,4435,0
|
|
20230822,110500,60473060,4435,4435,4435,4435,0
|
|
20230822,110400,60473060,4435,4435,4435,4435,0
|
|
20230822,110300,60473060,4435,4435,4435,4435,0
|
|
20230822,110200,60473060,4435,4435,4435,4435,2
|
|
20230822,110100,60464190,4435,4435,4435,4435,77
|
|
20230822,110000,60122695,4425,4425,4425,4425,0
|
|
20230822,105900,60122695,4425,4425,4425,4425,0
|
|
20230822,105800,60122695,4425,4425,4425,4425,0
|
|
20230822,105700,60122695,4425,4425,4425,4425,0
|
|
20230822,105600,60122695,4425,4425,4425,4425,0
|
|
20230822,105500,60122695,4425,4425,4425,4425,1
|
|
20230822,105400,60118270,4430,4430,4430,4430,40
|
|
20230822,105300,59941070,4425,4415,4425,4415,144
|
|
20230822,105200,59304770,4430,4430,4430,4430,0
|
|
20230822,105100,59304770,4430,4430,4430,4430,0
|
|
20230822,105000,59304770,4430,4430,4430,4430,0
|
|
20230822,104900,59304770,4430,4430,4430,4430,0
|
|
20230822,104800,59304770,4430,4430,4430,4430,0
|
|
20230822,104700,59304770,4430,4430,4430,4430,19
|
|
20230822,104600,59220600,4425,4425,4425,4425,0
|
|
20230822,104500,59220600,4425,4425,4425,4425,0
|
|
20230822,104400,59220600,4425,4425,4425,4425,20
|
|
20230822,104300,59132100,4425,4425,4425,4425,0
|
|
20230822,104200,59132100,4425,4425,4425,4425,0
|
|
20230822,104100,59132100,4425,4425,4425,4425,0
|
|
20230822,104000,59132100,4425,4425,4425,4425,0
|
|
20230822,103900,59132100,4425,4425,4425,4425,0
|
|
20230822,103800,59132100,4425,4425,4425,4425,0
|
|
20230822,103700,59132100,4425,4425,4425,4425,556
|
|
20230822,103600,56671800,4430,4430,4430,4430,0
|
|
20230822,103500,56671800,4430,4430,4430,4430,0
|
|
20230822,103400,56671800,4430,4430,4430,4430,0
|
|
20230822,103300,56671800,4430,4430,4430,4430,0
|
|
20230822,103200,56671800,4430,4430,4430,4430,0
|
|
20230822,103100,56671800,4430,4430,4430,4430,0
|
|
20230822,103000,56671800,4430,4430,4430,4430,0
|
|
20230822,102900,56671800,4430,4430,4430,4430,0
|
|
20230822,102800,56671800,4430,4430,4430,4430,0
|
|
20230822,102700,56671800,4430,4430,4430,4430,0
|
|
20230822,102600,56671800,4430,4430,4430,4430,50
|
|
20230822,102500,56450300,4425,4425,4425,4425,0
|
|
20230822,102400,56450300,4425,4425,4425,4425,0
|
|
20230822,102300,56450300,4425,4425,4425,4425,1
|
|
20230822,102200,56445875,4425,4425,4425,4425,388
|
|
20230822,102100,54728975,4400,4400,4400,4400,0
|
|
20230822,102000,54728975,4400,4400,4400,4400,0
|
|
20230822,101900,54728975,4400,4410,4410,4400,1000
|
|
20230822,101800,50321390,4410,4415,4420,4410,2049
|
|
20230822,101700,41279835,4410,4420,4420,4410,1073
|
|
20230822,101600,36542140,4420,4425,4425,4420,1724
|
|
20230822,101500,28920285,4430,4440,4440,4430,226
|
|
20230822,101400,27918870,4435,4435,4435,4435,0
|
|
20230822,101300,27918870,4435,4435,4435,4435,0
|
|
20230822,101200,27918870,4435,4440,4440,4435,8
|
|
20230822,101100,27883355,4440,4440,4440,4440,0
|
|
20230822,101000,27883355,4440,4440,4440,4440,0
|
|
20230822,100900,27883355,4440,4440,4440,4440,0
|
|
20230822,100800,27883355,4440,4440,4440,4440,0
|
|
20230822,100700,27883355,4440,4440,4440,4440,0
|
|
20230822,100600,27883355,4440,4440,4440,4440,0
|
|
20230822,100500,27883355,4440,4440,4440,4440,0
|
|
20230822,100400,27883355,4440,4440,4440,4440,78
|
|
20230822,100300,27537035,4445,4445,4445,4445,0
|
|
20230822,100200,27537035,4445,4445,4445,4445,0
|
|
20230822,100100,27537035,4445,4445,4445,4445,100
|
|
20230822,100000,27092535,4440,4440,4440,4440,422
|
|
20230822,095900,25218855,4445,4445,4445,4445,5
|
|
20230822,095800,25196630,4430,4430,4430,4430,0
|
|
20230822,095700,25196630,4430,4430,4430,4430,0
|
|
20230822,095600,25196630,4430,4430,4430,4430,0
|
|
20230822,095500,25196630,4430,4430,4430,4430,0
|
|
20230822,095400,25196630,4430,4430,4430,4430,0
|
|
20230822,095300,25196630,4430,4430,4430,4430,0
|
|
20230822,095200,25196630,4430,4430,4430,4430,4
|
|
20230822,095100,25178910,4440,4440,4440,4440,130
|
|
20230822,095000,24601710,4440,4440,4440,4440,0
|
|
20230822,094900,24601710,4440,4440,4440,4440,270
|
|
20230822,094800,23402910,4440,4440,4440,4440,0
|
|
20230822,094700,23402910,4440,4440,4440,4440,0
|
|
20230822,094600,23402910,4440,4440,4440,4440,0
|
|
20230822,094500,23402910,4440,4440,4440,4440,0
|
|
20230822,094400,23402910,4440,4440,4440,4440,386
|
|
20230822,094300,21689070,4440,4440,4440,4440,18
|
|
20230822,094200,21609150,4440,4440,4440,4440,0
|
|
20230822,094100,21609150,4440,4440,4440,4440,0
|
|
20230822,094000,21609150,4440,4440,4440,4440,0
|
|
20230822,093900,21609150,4440,4440,4440,4440,0
|
|
20230822,093800,21609150,4440,4440,4440,4440,0
|
|
20230822,093700,21609150,4440,4430,4440,4425,121
|
|
20230822,093600,21073525,4435,4435,4435,4435,0
|
|
20230822,093500,21073525,4435,4435,4435,4435,80
|
|
20230822,093400,20718725,4435,4435,4435,4435,255
|
|
20230822,093300,19587800,4440,4440,4440,4440,4
|
|
20230822,093200,19570040,4440,4440,4440,4440,0
|
|
20230822,093100,19570040,4440,4440,4440,4440,13
|
|
20230822,093000,19512320,4460,4460,4460,4460,0
|
|
20230822,092900,19512320,4460,4460,4460,4460,1
|
|
20230822,092800,19507860,4450,4450,4450,4450,0
|
|
20230822,092700,19507860,4450,4450,4450,4450,0
|
|
20230822,092600,19507860,4450,4450,4450,4450,0
|
|
20230822,092500,19507860,4450,4450,4450,4450,0
|
|
20230822,092400,19507860,4450,4450,4450,4450,0
|
|
20230822,092300,19507860,4450,4450,4450,4450,0
|
|
20230822,092200,19507860,4450,4450,4450,4450,0
|
|
20230822,092100,19507860,4450,4450,4450,4450,0
|
|
20230822,092000,19507860,4450,4450,4450,4450,0
|
|
20230822,091900,19507860,4450,4450,4450,4450,20
|
|
20230822,091800,19418860,4440,4460,4465,4440,2446
|
|
20230822,091700,8546580,4465,4455,4465,4450,317
|
|
20230822,091600,7135530,4455,4455,4455,4455,50
|
|
20230822,091500,6912780,4455,4455,4455,4455,0
|
|
20230822,091400,6912780,4455,4455,4455,4455,0
|
|
20230822,091300,6912780,4455,4455,4455,4455,19
|
|
20230822,091200,6828135,4455,4455,4455,4455,0
|
|
20230822,091100,6828135,4455,4455,4455,4455,0
|
|
20230822,091000,6828135,4455,4455,4455,4455,415
|
|
20230822,090900,4979310,4460,4470,4470,4460,510
|
|
20230822,090800,2704610,4470,4470,4470,4470,0
|
|
20230822,090700,2704610,4470,4470,4470,4470,0
|
|
20230822,090600,2704610,4470,4470,4470,4470,0
|
|
20230822,090500,2704610,4470,4470,4470,4470,0
|
|
20230822,090400,2704610,4470,4470,4470,4470,0
|
|
20230822,090300,2704610,4470,4470,4470,4470,20
|
|
20230822,090200,2615210,4470,4460,4470,4460,23
|
|
20230822,090100,2512620,4455,4455,4455,4455,0
|
|
20230822,090000,2512620,4455,4455,4455,4455,564
|