658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195500,227332075,3920,3920,3920,3920,259
|
|
20230822,195400,227332075,3920,3920,3920,3920,0
|
|
20230822,195300,227332075,3920,3920,3920,3920,0
|
|
20230822,195200,227332075,3920,3920,3920,3920,0
|
|
20230822,195100,227332075,3920,3920,3920,3920,0
|
|
20230822,195000,227332075,3920,3920,3920,3920,0
|
|
20230822,194900,227332075,3920,3920,3920,3920,0
|
|
20230822,194800,227332075,3920,3920,3920,3920,0
|
|
20230822,194700,227332075,3920,3920,3920,3920,0
|
|
20230822,194600,227332075,3920,3920,3920,3920,0
|
|
20230822,194500,227332075,3920,3920,3920,3920,0
|
|
20230822,194400,227332075,3920,3920,3920,3920,0
|
|
20230822,194300,227332075,3920,3920,3920,3920,0
|
|
20230822,194200,227332075,3920,3920,3920,3920,0
|
|
20230822,194100,227332075,3920,3920,3920,3920,0
|
|
20230822,194000,227332075,3920,3920,3920,3920,0
|
|
20230822,193900,227332075,3920,3920,3920,3920,0
|
|
20230822,193800,227332075,3920,3920,3920,3920,0
|
|
20230822,193700,227332075,3920,3920,3920,3920,0
|
|
20230822,193600,227332075,3920,3920,3920,3920,0
|
|
20230822,193500,227332075,3920,3920,3920,3920,0
|
|
20230822,193400,227332075,3920,3920,3920,3920,0
|
|
20230822,193300,227332075,3920,3920,3920,3920,0
|
|
20230822,193200,227332075,3920,3920,3920,3920,0
|
|
20230822,193100,227332075,3920,3920,3920,3920,0
|
|
20230822,193000,227332075,3920,3920,3920,3920,0
|
|
20230822,192900,227332075,3920,3920,3920,3920,0
|
|
20230822,192800,227332075,3920,3920,3920,3920,0
|
|
20230822,192700,227332075,3920,3920,3920,3920,0
|
|
20230822,192600,227332075,3920,3920,3920,3920,0
|
|
20230822,192500,227332075,3920,3920,3920,3920,259
|
|
20230822,192400,227332075,3920,3920,3920,3920,0
|
|
20230822,192300,227332075,3920,3920,3920,3920,0
|
|
20230822,192200,227332075,3920,3920,3920,3920,0
|
|
20230822,192100,227332075,3920,3920,3920,3920,0
|
|
20230822,192000,227332075,3920,3920,3920,3920,0
|
|
20230822,191900,227332075,3920,3920,3920,3920,0
|
|
20230822,191800,227332075,3920,3920,3920,3920,0
|
|
20230822,191700,227332075,3920,3920,3920,3920,0
|
|
20230822,191600,227332075,3920,3920,3920,3920,0
|
|
20230822,191500,227332075,3920,3920,3920,3920,0
|
|
20230822,191400,227332075,3920,3920,3920,3920,0
|
|
20230822,191300,227332075,3920,3920,3920,3920,0
|
|
20230822,191200,227332075,3920,3920,3920,3920,0
|
|
20230822,191100,227332075,3920,3920,3920,3920,0
|
|
20230822,191000,227332075,3920,3920,3920,3920,0
|
|
20230822,190900,227332075,3920,3920,3920,3920,0
|
|
20230822,190800,227332075,3920,3920,3920,3920,0
|
|
20230822,190700,227332075,3920,3920,3920,3920,0
|
|
20230822,190600,227332075,3920,3920,3920,3920,0
|
|
20230822,190500,227332075,3920,3920,3920,3920,0
|
|
20230822,190400,227332075,3920,3920,3920,3920,0
|
|
20230822,190300,227332075,3920,3920,3920,3920,0
|
|
20230822,190200,227332075,3920,3920,3920,3920,0
|
|
20230822,190100,227332075,3920,3920,3920,3920,0
|
|
20230822,190000,227332075,3920,3920,3920,3920,0
|
|
20230822,185900,227332075,3920,3920,3920,3920,0
|
|
20230822,185800,227332075,3920,3920,3920,3920,0
|
|
20230822,185700,227332075,3920,3920,3920,3920,0
|
|
20230822,185600,227332075,3920,3920,3920,3920,0
|
|
20230822,185500,227332075,3920,3920,3920,3920,259
|
|
20230822,185400,227332075,3920,3920,3920,3920,0
|
|
20230822,185300,227332075,3920,3920,3920,3920,0
|
|
20230822,185200,227332075,3920,3920,3920,3920,0
|
|
20230822,185100,227332075,3920,3920,3920,3920,0
|
|
20230822,185000,227332075,3920,3920,3920,3920,0
|
|
20230822,184900,227332075,3920,3920,3920,3920,0
|
|
20230822,184800,227332075,3920,3920,3920,3920,0
|
|
20230822,184700,227332075,3920,3920,3920,3920,0
|
|
20230822,184600,227332075,3920,3920,3920,3920,0
|
|
20230822,184500,227332075,3920,3920,3920,3920,0
|
|
20230822,184400,227332075,3920,3920,3920,3920,0
|
|
20230822,184300,227332075,3920,3920,3920,3920,0
|
|
20230822,184200,227332075,3920,3920,3920,3920,0
|
|
20230822,184100,227332075,3920,3920,3920,3920,0
|
|
20230822,184000,227332075,3920,3920,3920,3920,0
|
|
20230822,183900,227332075,3920,3920,3920,3920,0
|
|
20230822,183800,227332075,3920,3920,3920,3920,0
|
|
20230822,183700,227332075,3920,3920,3920,3920,0
|
|
20230822,183600,227332075,3920,3920,3920,3920,0
|
|
20230822,183500,227332075,3920,3920,3920,3920,0
|
|
20230822,183400,227332075,3920,3920,3920,3920,0
|
|
20230822,183300,227332075,3920,3920,3920,3920,0
|
|
20230822,183200,227332075,3920,3920,3920,3920,0
|
|
20230822,183100,227332075,3920,3920,3920,3920,0
|
|
20230822,183000,227332075,3920,3920,3920,3920,0
|
|
20230822,182900,227332075,3920,3920,3920,3920,0
|
|
20230822,182800,227332075,3920,3920,3920,3920,0
|
|
20230822,182700,227332075,3920,3920,3920,3920,0
|
|
20230822,182600,227332075,3920,3920,3920,3920,0
|
|
20230822,182500,227332075,3920,3920,3920,3920,259
|
|
20230822,182400,227332075,3920,3920,3920,3920,0
|
|
20230822,182300,227332075,3920,3920,3920,3920,0
|
|
20230822,182200,227332075,3920,3920,3920,3920,0
|
|
20230822,182100,227332075,3920,3920,3920,3920,0
|
|
20230822,182000,227332075,3920,3920,3920,3920,0
|
|
20230822,181900,227332075,3920,3920,3920,3920,0
|
|
20230822,181800,227332075,3920,3920,3920,3920,0
|
|
20230822,181700,227332075,3920,3920,3920,3920,0
|
|
20230822,181600,227332075,3920,3920,3920,3920,0
|
|
20230822,181500,227332075,3920,3920,3920,3920,0
|
|
20230822,181400,227332075,3920,3920,3920,3920,0
|
|
20230822,181300,227332075,3920,3920,3920,3920,0
|
|
20230822,181200,227332075,3920,3920,3920,3920,0
|
|
20230822,181100,227332075,3920,3920,3920,3920,0
|
|
20230822,181000,227332075,3920,3920,3920,3920,0
|
|
20230822,180900,227332075,3920,3920,3920,3920,0
|
|
20230822,180800,227332075,3920,3920,3920,3920,0
|
|
20230822,180700,227332075,3920,3920,3920,3920,0
|
|
20230822,180600,227332075,3920,3920,3920,3920,0
|
|
20230822,180500,227332075,3920,3920,3920,3920,0
|
|
20230822,180400,227332075,3920,3920,3920,3920,0
|
|
20230822,180300,227332075,3920,3920,3920,3920,0
|
|
20230822,180200,227332075,3920,3920,3920,3920,0
|
|
20230822,180100,227332075,3920,3920,3920,3920,0
|
|
20230822,180000,227332075,3920,3920,3920,3920,0
|
|
20230822,175900,227332075,3920,3920,3920,3920,0
|
|
20230822,175800,227332075,3920,3920,3920,3920,0
|
|
20230822,175700,227332075,3920,3920,3920,3920,0
|
|
20230822,175600,227332075,3920,3920,3920,3920,0
|
|
20230822,175500,227332075,3920,3920,3920,3920,259
|
|
20230822,175400,227332075,3920,3920,3920,3920,0
|
|
20230822,175300,227332075,3920,3920,3920,3920,0
|
|
20230822,175200,227332075,3920,3920,3920,3920,0
|
|
20230822,175100,227332075,3920,3920,3920,3920,0
|
|
20230822,175000,227332075,3920,3920,3920,3920,0
|
|
20230822,174900,227332075,3920,3920,3920,3920,0
|
|
20230822,174800,227332075,3920,3920,3920,3920,0
|
|
20230822,174700,227332075,3920,3920,3920,3920,0
|
|
20230822,174600,227332075,3920,3920,3920,3920,0
|
|
20230822,174500,227332075,3920,3920,3920,3920,0
|
|
20230822,174400,227332075,3920,3920,3920,3920,0
|
|
20230822,174300,227332075,3920,3920,3920,3920,0
|
|
20230822,174200,227332075,3920,3920,3920,3920,0
|
|
20230822,174100,227332075,3920,3920,3920,3920,0
|
|
20230822,174000,227332075,3920,3920,3920,3920,0
|
|
20230822,173900,227332075,3920,3920,3920,3920,0
|
|
20230822,173800,227332075,3920,3920,3920,3920,0
|
|
20230822,173700,227332075,3920,3920,3920,3920,0
|
|
20230822,173600,227332075,3920,3920,3920,3920,0
|
|
20230822,173500,227332075,3920,3920,3920,3920,0
|
|
20230822,173400,227332075,3920,3920,3920,3920,0
|
|
20230822,173300,227332075,3920,3920,3920,3920,0
|
|
20230822,173200,227332075,3920,3920,3920,3920,0
|
|
20230822,173100,227332075,3920,3920,3920,3920,0
|
|
20230822,173000,227332075,3920,3920,3920,3920,0
|
|
20230822,172900,227332075,3920,3920,3920,3920,0
|
|
20230822,172800,227332075,3920,3920,3920,3920,0
|
|
20230822,172700,227332075,3920,3920,3920,3920,0
|
|
20230822,172600,227332075,3920,3920,3920,3920,0
|
|
20230822,172500,227332075,3920,3920,3920,3920,259
|
|
20230822,172400,227332075,3920,3920,3920,3920,0
|
|
20230822,172300,227332075,3920,3920,3920,3920,0
|
|
20230822,172200,227332075,3920,3920,3920,3920,0
|
|
20230822,172100,227332075,3920,3920,3920,3920,0
|
|
20230822,172000,227332075,3920,3920,3920,3920,0
|
|
20230822,171900,227332075,3920,3920,3920,3920,0
|
|
20230822,171800,227332075,3920,3920,3920,3920,0
|
|
20230822,171700,227332075,3920,3920,3920,3920,0
|
|
20230822,171600,227332075,3920,3920,3920,3920,0
|
|
20230822,171500,227332075,3920,3920,3920,3920,0
|
|
20230822,171400,227332075,3920,3920,3920,3920,0
|
|
20230822,171300,227332075,3920,3920,3920,3920,0
|
|
20230822,171200,227332075,3920,3920,3920,3920,0
|
|
20230822,171100,227332075,3920,3920,3920,3920,0
|
|
20230822,171000,227332075,3920,3920,3920,3920,0
|
|
20230822,170900,227332075,3920,3920,3920,3920,0
|
|
20230822,170800,227332075,3920,3920,3920,3920,0
|
|
20230822,170700,227332075,3920,3920,3920,3920,0
|
|
20230822,170600,227332075,3920,3920,3920,3920,0
|
|
20230822,170500,227332075,3920,3920,3920,3920,0
|
|
20230822,170400,227332075,3920,3920,3920,3920,0
|
|
20230822,170300,227332075,3920,3920,3920,3920,0
|
|
20230822,170200,227332075,3920,3920,3920,3920,0
|
|
20230822,170100,227332075,3920,3920,3920,3920,0
|
|
20230822,170000,227332075,3920,3920,3920,3920,0
|
|
20230822,165900,227332075,3920,3920,3920,3920,0
|
|
20230822,165800,227332075,3920,3920,3920,3920,0
|
|
20230822,165700,227332075,3920,3920,3920,3920,0
|
|
20230822,165600,227332075,3920,3920,3920,3920,0
|
|
20230822,165500,227332075,3920,3920,3920,3920,259
|
|
20230822,165400,227332075,3920,3920,3920,3920,0
|
|
20230822,165300,227332075,3920,3920,3920,3920,0
|
|
20230822,165200,227332075,3920,3920,3920,3920,0
|
|
20230822,165100,227332075,3920,3920,3920,3920,0
|
|
20230822,165000,227332075,3920,3920,3920,3920,0
|
|
20230822,164900,227332075,3920,3920,3920,3920,0
|
|
20230822,164800,227332075,3920,3920,3920,3920,0
|
|
20230822,164700,227332075,3920,3920,3920,3920,0
|
|
20230822,164600,227332075,3920,3920,3920,3920,0
|
|
20230822,164500,227332075,3920,3920,3920,3920,0
|
|
20230822,164400,227332075,3920,3920,3920,3920,0
|
|
20230822,164300,227332075,3920,3920,3920,3920,0
|
|
20230822,164200,227332075,3920,3920,3920,3920,0
|
|
20230822,164100,227332075,3920,3920,3920,3920,0
|
|
20230822,164000,227332075,3920,3920,3920,3920,0
|
|
20230822,163900,227332075,3920,3920,3920,3920,0
|
|
20230822,163800,227332075,3920,3920,3920,3920,0
|
|
20230822,163700,227332075,3920,3920,3920,3920,0
|
|
20230822,163600,227332075,3920,3920,3920,3920,0
|
|
20230822,163500,227332075,3920,3920,3920,3920,0
|
|
20230822,163400,227332075,3920,3920,3920,3920,0
|
|
20230822,163300,227332075,3920,3920,3920,3920,0
|
|
20230822,163200,227332075,3920,3920,3920,3920,0
|
|
20230822,163100,227332075,3920,3920,3920,3920,0
|
|
20230822,163000,227332075,3920,3920,3920,3920,0
|
|
20230822,162900,227332075,3920,3920,3920,3920,0
|
|
20230822,162800,227332075,3920,3920,3920,3920,0
|
|
20230822,162700,227332075,3920,3920,3920,3920,0
|
|
20230822,162600,227332075,3920,3920,3920,3920,0
|
|
20230822,162500,227332075,3920,3920,3920,3920,259
|
|
20230822,162400,227332075,3920,3920,3920,3920,0
|
|
20230822,162300,227332075,3920,3920,3920,3920,0
|
|
20230822,162200,227332075,3920,3920,3920,3920,0
|
|
20230822,162100,227332075,3920,3920,3920,3920,0
|
|
20230822,162000,227332075,3920,3920,3920,3920,0
|
|
20230822,161900,227332075,3920,3920,3920,3920,0
|
|
20230822,161800,227332075,3920,3920,3920,3920,0
|
|
20230822,161700,227332075,3920,3920,3920,3920,0
|
|
20230822,161600,227332075,3920,3920,3920,3920,0
|
|
20230822,161500,227332075,3920,3920,3920,3920,0
|
|
20230822,161400,227332075,3920,3920,3920,3920,0
|
|
20230822,161300,227332075,3920,3920,3920,3920,0
|
|
20230822,161200,227332075,3920,3920,3920,3920,0
|
|
20230822,161100,227332075,3920,3920,3920,3920,0
|
|
20230822,161000,227332075,3920,3920,3920,3920,0
|
|
20230822,160900,227332075,3920,3920,3920,3920,0
|
|
20230822,160800,227332075,3920,3920,3920,3920,0
|
|
20230822,160700,227332075,3920,3920,3920,3920,0
|
|
20230822,160600,227332075,3920,3920,3920,3920,0
|
|
20230822,160500,227332075,3920,3920,3920,3920,0
|
|
20230822,160400,227332075,3920,3920,3920,3920,0
|
|
20230822,160300,227332075,3920,3920,3920,3920,0
|
|
20230822,160200,227332075,3920,3920,3920,3920,0
|
|
20230822,160100,227332075,3920,3920,3920,3920,0
|
|
20230822,160000,227332075,3920,3920,3920,3920,0
|
|
20230822,155900,227332075,3920,3920,3920,3920,0
|
|
20230822,155800,227332075,3920,3920,3920,3920,0
|
|
20230822,155700,227332075,3920,3920,3920,3920,0
|
|
20230822,155600,227332075,3920,3920,3920,3920,0
|
|
20230822,155500,227332075,3920,3920,3920,3920,259
|
|
20230822,155400,227332075,3920,3920,3920,3920,0
|
|
20230822,155300,227332075,3920,3920,3920,3920,0
|
|
20230822,155200,227332075,3920,3920,3920,3920,0
|
|
20230822,155100,227332075,3920,3920,3920,3920,0
|
|
20230822,155000,227332075,3920,3920,3920,3920,0
|
|
20230822,154900,227332075,3920,3920,3920,3920,0
|
|
20230822,154800,227332075,3920,3920,3920,3920,0
|
|
20230822,154700,227332075,3920,3920,3920,3920,0
|
|
20230822,154600,227332075,3920,3920,3920,3920,0
|
|
20230822,154500,227332075,3920,3920,3920,3920,0
|
|
20230822,154400,227332075,3920,3920,3920,3920,0
|
|
20230822,154300,227332075,3920,3920,3920,3920,0
|
|
20230822,154200,227332075,3920,3920,3920,3920,0
|
|
20230822,154100,227332075,3920,3920,3920,3920,0
|
|
20230822,154000,227332075,3920,3920,3920,3920,0
|
|
20230822,153900,227332075,3920,3920,3920,3920,0
|
|
20230822,153800,227332075,3920,3920,3920,3920,0
|
|
20230822,153700,227332075,3920,3920,3920,3920,0
|
|
20230822,153600,227332075,3920,3920,3920,3920,0
|
|
20230822,153500,227332075,3920,3920,3920,3920,0
|
|
20230822,153400,227332075,3920,3920,3920,3920,0
|
|
20230822,153300,227332075,3920,3920,3920,3920,0
|
|
20230822,153200,227332075,3920,3920,3920,3920,0
|
|
20230822,153100,227332075,3920,3920,3920,3920,0
|
|
20230822,153000,227332075,3920,3920,3920,3920,259
|
|
20230822,152900,226316795,3915,3915,3915,3915,0
|
|
20230822,152800,226316795,3915,3915,3915,3915,0
|
|
20230822,152700,226316795,3915,3915,3915,3915,0
|
|
20230822,152600,226316795,3915,3915,3915,3915,0
|
|
20230822,152500,226316795,3915,3915,3915,3915,0
|
|
20230822,152400,226316795,3915,3915,3915,3915,0
|
|
20230822,152300,226316795,3915,3915,3915,3915,0
|
|
20230822,152200,226316795,3915,3915,3915,3915,0
|
|
20230822,152100,226316795,3915,3915,3915,3915,0
|
|
20230822,152000,226316795,3915,3915,3915,3915,0
|
|
20230822,151900,226316795,3915,3890,3915,3885,148
|
|
20230822,151800,225741600,3920,3920,3920,3920,11
|
|
20230822,151700,225698480,3920,3915,3920,3915,53
|
|
20230822,151600,225490980,3880,3880,3880,3880,0
|
|
20230822,151500,225490980,3880,3880,3880,3880,0
|
|
20230822,151400,225490980,3880,3880,3880,3880,30
|
|
20230822,151300,225374580,3880,3920,3920,3880,133
|
|
20230822,151200,224858160,3880,3880,3880,3880,20
|
|
20230822,151100,224780560,3880,3880,3880,3880,170
|
|
20230822,151000,224120960,3880,3880,3880,3880,21
|
|
20230822,150900,224039480,3880,3880,3880,3880,0
|
|
20230822,150800,224039480,3880,3880,3880,3880,97
|
|
20230822,150700,223663120,3885,3885,3890,3885,83
|
|
20230822,150600,223340655,3885,3885,3885,3885,17
|
|
20230822,150500,223274610,3870,3875,3875,3870,453
|
|
20230822,150400,221520025,3880,3880,3880,3880,77
|
|
20230822,150300,221221265,3880,3900,3900,3880,356
|
|
20230822,150200,219839665,3915,3915,3915,3915,0
|
|
20230822,150100,219839665,3915,3915,3915,3915,0
|
|
20230822,150000,219839665,3915,3915,3915,3915,10
|
|
20230822,145900,219800515,3920,3920,3920,3920,0
|
|
20230822,145800,219800515,3920,3905,3920,3905,30
|
|
20230822,145700,219683285,3900,3900,3900,3900,5
|
|
20230822,145600,219663785,3885,3880,3885,3880,21
|
|
20230822,145500,219582220,3885,3885,3885,3885,208
|
|
20230822,145400,218774140,3885,3890,3895,3885,758
|
|
20230822,145300,215825120,3890,3890,3890,3890,30
|
|
20230822,145200,215708420,3890,3890,3890,3890,0
|
|
20230822,145100,215708420,3890,3890,3890,3890,0
|
|
20230822,145000,215708420,3890,3890,3890,3890,0
|
|
20230822,144900,215708420,3890,3890,3890,3890,4
|
|
20230822,144800,215692860,3890,3890,3890,3890,0
|
|
20230822,144700,215692860,3890,3890,3890,3890,0
|
|
20230822,144600,215692860,3890,3890,3890,3890,0
|
|
20230822,144500,215692860,3890,3890,3905,3890,338
|
|
20230822,144400,214377735,3900,3900,3900,3900,0
|
|
20230822,144300,214377735,3900,3900,3900,3900,1
|
|
20230822,144200,214373835,3900,3900,3900,3900,499
|
|
20230822,144100,212427735,3900,3900,3900,3900,500
|
|
20230822,144000,210477735,3900,3900,3900,3900,0
|
|
20230822,143900,210477735,3900,3900,3900,3900,1
|
|
20230822,143800,210473835,3885,3900,3900,3885,20
|
|
20230822,143700,210396105,3900,3900,3900,3900,0
|
|
20230822,143600,210396105,3900,3905,3905,3900,1407
|
|
20230822,143500,204908555,3920,3920,3920,3920,0
|
|
20230822,143400,204908555,3920,3920,3920,3920,3
|
|
20230822,143300,204896795,3930,3910,3930,3910,20
|
|
20230822,143200,204818435,3900,3880,3900,3880,3643
|
|
20230822,143100,190627035,3880,3880,3880,3880,0
|
|
20230822,143000,190627035,3880,3880,3880,3880,24
|
|
20230822,142900,190533915,3880,3880,3880,3880,4
|
|
20230822,142800,190518395,3880,3875,3880,3875,28
|
|
20230822,142700,190409760,3880,3880,3880,3880,0
|
|
20230822,142600,190409760,3880,3880,3880,3880,387
|
|
20230822,142500,188908200,3885,3885,3885,3885,0
|
|
20230822,142400,188908200,3885,3885,3885,3885,0
|
|
20230822,142300,188908200,3885,3885,3885,3885,0
|
|
20230822,142200,188908200,3885,3885,3885,3885,0
|
|
20230822,142100,188908200,3885,3885,3885,3885,0
|
|
20230822,142000,188908200,3885,3885,3885,3885,0
|
|
20230822,141900,188908200,3885,3885,3885,3885,0
|
|
20230822,141800,188908200,3885,3885,3885,3885,0
|
|
20230822,141700,188908200,3885,3885,3885,3885,0
|
|
20230822,141600,188908200,3885,3885,3885,3885,200
|
|
20230822,141500,188131200,3885,3885,3885,3885,0
|
|
20230822,141400,188131200,3885,3885,3885,3885,0
|
|
20230822,141300,188131200,3885,3885,3885,3885,1130
|
|
20230822,141200,183741150,3890,3900,3900,3890,101
|
|
20230822,141100,183347260,3890,3890,3890,3890,764
|
|
20230822,141000,180375300,3890,3890,3890,3890,0
|
|
20230822,140900,180375300,3890,3890,3890,3890,0
|
|
20230822,140800,180375300,3890,3890,3890,3890,30
|
|
20230822,140700,180258600,3890,3890,3890,3890,400
|
|
20230822,140600,178702600,3890,3890,3890,3890,0
|
|
20230822,140500,178702600,3890,3890,3890,3890,0
|
|
20230822,140400,178702600,3890,3900,3900,3890,478
|
|
20230822,140300,176839180,3890,3890,3890,3890,0
|
|
20230822,140200,176839180,3890,3890,3890,3890,0
|
|
20230822,140100,176839180,3890,3890,3890,3890,0
|
|
20230822,140000,176839180,3890,3890,3890,3890,0
|
|
20230822,135900,176839180,3890,3890,3890,3890,0
|
|
20230822,135800,176839180,3890,3890,3900,3890,85
|
|
20230822,135700,176508330,3895,3895,3895,3895,1025
|
|
20230822,135600,172515955,3900,3905,3905,3900,1630
|
|
20230822,135500,166158495,3920,3920,3920,3920,0
|
|
20230822,135400,166158495,3920,3920,3920,3920,0
|
|
20230822,135300,166158495,3920,3920,3920,3920,0
|
|
20230822,135200,166158495,3920,3920,3920,3920,0
|
|
20230822,135100,166158495,3920,3920,3920,3920,0
|
|
20230822,135000,166158495,3920,3910,3920,3910,10
|
|
20230822,134900,166119385,3905,3905,3905,3905,0
|
|
20230822,134800,166119385,3905,3905,3905,3905,0
|
|
20230822,134700,166119385,3905,3905,3905,3905,1
|
|
20230822,134600,166115480,3905,3905,3905,3905,50
|
|
20230822,134500,165920230,3910,3910,3910,3910,0
|
|
20230822,134400,165920230,3910,3910,3910,3910,0
|
|
20230822,134300,165920230,3910,3910,3910,3910,0
|
|
20230822,134200,165920230,3910,3910,3910,3910,0
|
|
20230822,134100,165920230,3910,3910,3910,3910,0
|
|
20230822,134000,165920230,3910,3910,3910,3910,403
|
|
20230822,133900,164344500,3910,3910,3910,3910,0
|
|
20230822,133800,164344500,3910,3910,3910,3910,0
|
|
20230822,133700,164344500,3910,3910,3910,3910,0
|
|
20230822,133600,164344500,3910,3910,3910,3910,31
|
|
20230822,133500,164223290,3910,3910,3910,3910,0
|
|
20230822,133400,164223290,3910,3910,3910,3910,366
|
|
20230822,133300,162792230,3900,3900,3900,3900,0
|
|
20230822,133200,162792230,3900,3930,3930,3900,2865
|
|
20230822,133100,151608460,3930,3930,3930,3930,0
|
|
20230822,133000,151608460,3930,3930,3930,3930,0
|
|
20230822,132900,151608460,3930,3930,3930,3930,0
|
|
20230822,132800,151608460,3930,3930,3930,3930,0
|
|
20230822,132700,151608460,3930,3930,3930,3930,20
|
|
20230822,132600,151529860,3930,3930,3930,3930,0
|
|
20230822,132500,151529860,3930,3930,3930,3930,0
|
|
20230822,132400,151529860,3930,3930,3930,3930,0
|
|
20230822,132300,151529860,3930,3930,3930,3930,0
|
|
20230822,132200,151529860,3930,3930,3930,3930,0
|
|
20230822,132100,151529860,3930,3930,3930,3930,0
|
|
20230822,132000,151529860,3930,3930,3930,3930,0
|
|
20230822,131900,151529860,3930,3930,3930,3930,5
|
|
20230822,131800,151510210,3930,3930,3930,3930,0
|
|
20230822,131700,151510210,3930,3930,3930,3930,50
|
|
20230822,131600,151313710,3930,3930,3930,3930,0
|
|
20230822,131500,151313710,3930,3930,3930,3930,0
|
|
20230822,131400,151313710,3930,3930,3930,3930,0
|
|
20230822,131300,151313710,3930,3930,3930,3930,0
|
|
20230822,131200,151313710,3930,3930,3930,3930,0
|
|
20230822,131100,151313710,3930,3925,3930,3925,3
|
|
20230822,131000,151301925,3900,3900,3900,3900,900
|
|
20230822,130900,147791925,3900,3900,3900,3900,68
|
|
20230822,130800,147526725,3900,3905,3905,3900,250
|
|
20230822,130700,146551375,3930,3930,3930,3930,0
|
|
20230822,130600,146551375,3930,3930,3930,3930,0
|
|
20230822,130500,146551375,3930,3930,3930,3930,0
|
|
20230822,130400,146551375,3930,3930,3930,3930,0
|
|
20230822,130300,146551375,3930,3930,3930,3930,0
|
|
20230822,130200,146551375,3930,3930,3930,3930,0
|
|
20230822,130100,146551375,3930,3930,3930,3930,0
|
|
20230822,130000,146551375,3930,3930,3930,3930,0
|
|
20230822,125900,146551375,3930,3930,3930,3930,0
|
|
20230822,125800,146551375,3930,3930,3930,3930,0
|
|
20230822,125700,146551375,3930,3930,3930,3930,0
|
|
20230822,125600,146551375,3930,3930,3930,3930,50
|
|
20230822,125500,146354875,3930,3930,3930,3930,20
|
|
20230822,125400,146276275,3900,3900,3900,3900,0
|
|
20230822,125300,146276275,3900,3900,3900,3900,0
|
|
20230822,125200,146276275,3900,3925,3925,3900,2000
|
|
20230822,125100,138446735,3930,3930,3930,3930,0
|
|
20230822,125000,138446735,3930,3930,3930,3930,0
|
|
20230822,124900,138446735,3930,3930,3930,3930,26
|
|
20230822,124800,138344555,3930,3930,3930,3930,0
|
|
20230822,124700,138344555,3930,3930,3930,3930,0
|
|
20230822,124600,138344555,3930,3930,3930,3930,0
|
|
20230822,124500,138344555,3930,3930,3930,3930,0
|
|
20230822,124400,138344555,3930,3930,3930,3930,0
|
|
20230822,124300,138344555,3930,3930,3930,3930,0
|
|
20230822,124200,138344555,3930,3930,3930,3930,0
|
|
20230822,124100,138344555,3930,3930,3930,3930,20
|
|
20230822,124000,138265955,3925,3925,3925,3925,0
|
|
20230822,123900,138265955,3925,3925,3925,3925,0
|
|
20230822,123800,138265955,3925,3925,3925,3925,0
|
|
20230822,123700,138265955,3925,3925,3925,3925,0
|
|
20230822,123600,138265955,3925,3925,3925,3925,0
|
|
20230822,123500,138265955,3925,3925,3925,3925,0
|
|
20230822,123400,138265955,3925,3925,3925,3925,2
|
|
20230822,123300,138258105,3930,3930,3930,3930,25
|
|
20230822,123200,138159855,3930,3930,3930,3930,0
|
|
20230822,123100,138159855,3930,3930,3930,3930,0
|
|
20230822,123000,138159855,3930,3930,3930,3930,0
|
|
20230822,122900,138159855,3930,3930,3930,3930,0
|
|
20230822,122800,138159855,3930,3930,3930,3930,0
|
|
20230822,122700,138159855,3930,3930,3930,3930,0
|
|
20230822,122600,138159855,3930,3930,3930,3930,0
|
|
20230822,122500,138159855,3930,3930,3930,3930,312
|
|
20230822,122400,136933695,3950,3950,3950,3950,0
|
|
20230822,122300,136933695,3950,3950,3950,3950,20
|
|
20230822,122200,136854695,3950,3950,3950,3950,0
|
|
20230822,122100,136854695,3950,3950,3950,3950,0
|
|
20230822,122000,136854695,3950,3950,3950,3950,0
|
|
20230822,121900,136854695,3950,3950,3950,3950,0
|
|
20230822,121800,136854695,3950,3950,3950,3950,0
|
|
20230822,121700,136854695,3950,3950,3950,3950,0
|
|
20230822,121600,136854695,3950,3950,3950,3950,0
|
|
20230822,121500,136854695,3950,3950,3950,3950,0
|
|
20230822,121400,136854695,3950,3950,3950,3950,0
|
|
20230822,121300,136854695,3950,3950,3950,3950,3
|
|
20230822,121200,136842845,3930,3930,3930,3930,0
|
|
20230822,121100,136842845,3930,3930,3930,3930,0
|
|
20230822,121000,136842845,3930,3930,3930,3930,0
|
|
20230822,120900,136842845,3930,3930,3930,3930,0
|
|
20230822,120800,136842845,3930,3930,3930,3930,112
|
|
20230822,120700,136402685,3940,3940,3940,3940,0
|
|
20230822,120600,136402685,3940,3940,3940,3940,0
|
|
20230822,120500,136402685,3940,3940,3940,3940,0
|
|
20230822,120400,136402685,3940,3940,3940,3940,0
|
|
20230822,120300,136402685,3940,3940,3940,3940,0
|
|
20230822,120200,136402685,3940,3940,3940,3940,0
|
|
20230822,120100,136402685,3940,3940,3940,3940,0
|
|
20230822,120000,136402685,3940,3950,3950,3940,140
|
|
20230822,115900,135850375,3955,3955,3955,3955,0
|
|
20230822,115800,135850375,3955,3955,3955,3955,252
|
|
20230822,115700,134853715,3955,3955,3955,3955,0
|
|
20230822,115600,134853715,3955,3955,3955,3955,2
|
|
20230822,115500,134845805,3950,3950,3950,3950,0
|
|
20230822,115400,134845805,3950,3950,3950,3950,52
|
|
20230822,115300,134640405,3950,3950,3950,3950,10
|
|
20230822,115200,134600905,3950,3950,3950,3950,0
|
|
20230822,115100,134600905,3950,3955,3955,3950,183
|
|
20230822,115000,133877955,3950,3950,3950,3950,0
|
|
20230822,114900,133877955,3950,3950,3950,3950,0
|
|
20230822,114800,133877955,3950,3950,3950,3950,397
|
|
20230822,114700,132309805,3940,3940,3940,3940,0
|
|
20230822,114600,132309805,3940,3940,3940,3940,0
|
|
20230822,114500,132309805,3940,3940,3940,3940,0
|
|
20230822,114400,132309805,3940,3940,3940,3940,0
|
|
20230822,114300,132309805,3940,3940,3940,3940,0
|
|
20230822,114200,132309805,3940,3940,3940,3940,0
|
|
20230822,114100,132309805,3940,3940,3940,3940,0
|
|
20230822,114000,132309805,3940,3940,3940,3940,33
|
|
20230822,113900,132179785,3940,3940,3940,3940,25
|
|
20230822,113800,132081285,3935,3935,3935,3935,0
|
|
20230822,113700,132081285,3935,3935,3935,3935,30
|
|
20230822,113600,131963235,3955,3955,3955,3955,0
|
|
20230822,113500,131963235,3955,3945,3955,3945,1677
|
|
20230822,113400,125344710,3945,3945,3945,3945,0
|
|
20230822,113300,125344710,3945,3945,3945,3945,0
|
|
20230822,113200,125344710,3945,3945,3945,3945,0
|
|
20230822,113100,125344710,3945,3945,3945,3945,0
|
|
20230822,113000,125344710,3945,3945,3945,3945,0
|
|
20230822,112900,125344710,3945,3945,3945,3945,0
|
|
20230822,112800,125344710,3945,3945,3945,3945,0
|
|
20230822,112700,125344710,3945,3945,3945,3945,0
|
|
20230822,112600,125344710,3945,3945,3945,3945,50
|
|
20230822,112500,125147460,3945,3945,3945,3945,0
|
|
20230822,112400,125147460,3945,3945,3945,3945,0
|
|
20230822,112300,125147460,3945,3945,3945,3945,0
|
|
20230822,112200,125147460,3945,3945,3945,3945,25
|
|
20230822,112100,125048835,3945,3945,3945,3945,0
|
|
20230822,112000,125048835,3945,3945,3945,3945,0
|
|
20230822,111900,125048835,3945,3945,3945,3945,20
|
|
20230822,111800,124969935,3935,3935,3935,3935,0
|
|
20230822,111700,124969935,3935,3935,3935,3935,0
|
|
20230822,111600,124969935,3935,3935,3935,3935,0
|
|
20230822,111500,124969935,3935,3930,3935,3920,2238
|
|
20230822,111400,116180250,3920,3920,3920,3920,0
|
|
20230822,111300,116180250,3920,3920,3920,3920,0
|
|
20230822,111200,116180250,3920,3920,3920,3920,0
|
|
20230822,111100,116180250,3920,3920,3920,3920,0
|
|
20230822,111000,116180250,3920,3920,3920,3920,0
|
|
20230822,110900,116180250,3920,3920,3920,3920,0
|
|
20230822,110800,116180250,3920,3920,3920,3920,65
|
|
20230822,110700,115925450,3920,3920,3920,3920,0
|
|
20230822,110600,115925450,3920,3920,3920,3920,50
|
|
20230822,110500,115729450,3920,3920,3920,3920,0
|
|
20230822,110400,115729450,3920,3920,3920,3920,0
|
|
20230822,110300,115729450,3920,3920,3920,3920,0
|
|
20230822,110200,115729450,3920,3930,3930,3920,180
|
|
20230822,110100,115023285,3925,3925,3925,3925,0
|
|
20230822,110000,115023285,3925,3925,3925,3925,0
|
|
20230822,105900,115023285,3925,3925,3925,3925,0
|
|
20230822,105800,115023285,3925,3925,3925,3925,0
|
|
20230822,105700,115023285,3925,3925,3925,3925,0
|
|
20230822,105600,115023285,3925,3925,3925,3925,0
|
|
20230822,105500,115023285,3925,3925,3925,3925,0
|
|
20230822,105400,115023285,3925,3925,3925,3925,8
|
|
20230822,105300,114991885,3925,3925,3925,3925,0
|
|
20230822,105200,114991885,3925,3925,3925,3925,0
|
|
20230822,105100,114991885,3925,3925,3925,3925,0
|
|
20230822,105000,114991885,3925,3925,3925,3925,1000
|
|
20230822,104900,111066885,3925,3925,3925,3925,426
|
|
20230822,104800,109394835,3925,3925,3925,3925,1
|
|
20230822,104700,109390910,3940,3940,3940,3940,20
|
|
20230822,104600,109312110,3925,3925,3925,3925,0
|
|
20230822,104500,109312110,3925,3925,3925,3925,995
|
|
20230822,104400,105406735,3945,3945,3945,3945,0
|
|
20230822,104300,105406735,3945,3945,3945,3945,3
|
|
20230822,104200,105394900,3945,3945,3945,3945,0
|
|
20230822,104100,105394900,3945,3945,3945,3945,0
|
|
20230822,104000,105394900,3945,3945,3945,3945,0
|
|
20230822,103900,105394900,3945,3945,3945,3945,0
|
|
20230822,103800,105394900,3945,3945,3945,3945,0
|
|
20230822,103700,105394900,3945,3945,3945,3945,0
|
|
20230822,103600,105394900,3945,3945,3945,3945,0
|
|
20230822,103500,105394900,3945,3945,3945,3945,0
|
|
20230822,103400,105394900,3945,3945,3945,3945,0
|
|
20230822,103300,105394900,3945,3945,3945,3945,0
|
|
20230822,103200,105394900,3945,3925,3945,3915,1602
|
|
20230822,103100,99091725,3925,3915,3925,3915,221
|
|
20230822,103000,98226330,3915,3915,3915,3915,0
|
|
20230822,102900,98226330,3915,3915,3915,3915,0
|
|
20230822,102800,98226330,3915,3915,3915,3915,0
|
|
20230822,102700,98226330,3915,3915,3915,3915,0
|
|
20230822,102600,98226330,3915,3915,3915,3915,0
|
|
20230822,102500,98226330,3915,3915,3915,3915,0
|
|
20230822,102400,98226330,3915,3925,3930,3915,102
|
|
20230822,102300,97825580,3930,3930,3930,3930,0
|
|
20230822,102200,97825580,3930,3930,3930,3930,0
|
|
20230822,102100,97825580,3930,3930,3930,3930,0
|
|
20230822,102000,97825580,3930,3930,3930,3930,0
|
|
20230822,101900,97825580,3930,3930,3930,3930,0
|
|
20230822,101800,97825580,3930,3930,3930,3930,0
|
|
20230822,101700,97825580,3930,3925,3930,3925,106
|
|
20230822,101600,97409240,3925,3925,3925,3925,0
|
|
20230822,101500,97409240,3925,3925,3925,3925,20
|
|
20230822,101400,97330740,3915,3915,3915,3915,0
|
|
20230822,101300,97330740,3915,3915,3915,3915,25
|
|
20230822,101200,97232865,3930,3930,3930,3930,0
|
|
20230822,101100,97232865,3930,3930,3930,3930,0
|
|
20230822,101000,97232865,3930,3930,3930,3930,0
|
|
20230822,100900,97232865,3930,3930,3930,3930,0
|
|
20230822,100800,97232865,3930,3930,3930,3930,0
|
|
20230822,100700,97232865,3930,3930,3930,3930,0
|
|
20230822,100600,97232865,3930,3930,3930,3930,0
|
|
20230822,100500,97232865,3930,3930,3930,3930,10
|
|
20230822,100400,97193565,3920,3920,3920,3920,0
|
|
20230822,100300,97193565,3920,3920,3920,3920,105
|
|
20230822,100200,96781965,3920,3920,3920,3920,173
|
|
20230822,100100,96103805,3920,3920,3920,3920,0
|
|
20230822,100000,96103805,3920,3920,3920,3920,0
|
|
20230822,095900,96103805,3920,3920,3920,3920,0
|
|
20230822,095800,96103805,3920,3920,3920,3920,0
|
|
20230822,095700,96103805,3920,3920,3920,3920,0
|
|
20230822,095600,96103805,3920,3920,3920,3920,0
|
|
20230822,095500,96103805,3920,3920,3920,3920,0
|
|
20230822,095400,96103805,3920,3920,3920,3920,0
|
|
20230822,095300,96103805,3920,3920,3920,3920,0
|
|
20230822,095200,96103805,3920,3920,3920,3920,10
|
|
20230822,095100,96064605,3920,3920,3920,3920,0
|
|
20230822,095000,96064605,3920,3920,3920,3920,0
|
|
20230822,094900,96064605,3920,3920,3920,3920,0
|
|
20230822,094800,96064605,3920,3920,3920,3920,0
|
|
20230822,094700,96064605,3920,3915,3920,3915,34
|
|
20230822,094600,95931475,3930,3930,3930,3930,0
|
|
20230822,094500,95931475,3930,3930,3930,3930,0
|
|
20230822,094400,95931475,3930,3930,3930,3930,0
|
|
20230822,094300,95931475,3930,3930,3930,3930,20
|
|
20230822,094200,95852875,3905,3905,3905,3905,50
|
|
20230822,094100,95657625,3905,3905,3905,3905,50
|
|
20230822,094000,95462375,3890,3925,3940,3890,585
|
|
20230822,093900,93163270,3885,3875,3920,3875,10284
|
|
20230822,093800,53240710,3875,3880,3880,3875,1224
|
|
20230822,093700,48494435,3880,3885,3885,3880,51
|
|
20230822,093600,48296550,3885,3885,3885,3885,1252
|
|
20230822,093500,43432530,3885,3885,3885,3885,150
|
|
20230822,093400,42849780,3885,3885,3885,3885,0
|
|
20230822,093300,42849780,3885,3885,3885,3885,33
|
|
20230822,093200,42721575,3895,3895,3895,3895,1
|
|
20230822,093100,42717680,3885,3885,3885,3885,50
|
|
20230822,093000,42523430,3900,3900,3900,3900,0
|
|
20230822,092900,42523430,3900,3885,3900,3880,391
|
|
20230822,092800,41004580,3890,3900,3900,3890,1163
|
|
20230822,092700,36474220,3915,3915,3915,3915,10
|
|
20230822,092600,36435070,3920,3920,3920,3920,0
|
|
20230822,092500,36435070,3920,3920,3920,3920,0
|
|
20230822,092400,36435070,3920,3895,3920,3895,529
|
|
20230822,092300,34372615,3895,3895,3895,3890,569
|
|
20230822,092200,32158735,3895,3925,3925,3895,1708
|
|
20230822,092100,25494970,3905,3920,3920,3905,110
|
|
20230822,092000,25065270,3935,3935,3935,3935,5
|
|
20230822,091900,25045595,3945,3945,3945,3945,0
|
|
20230822,091800,25045595,3945,3945,3945,3945,0
|
|
20230822,091700,25045595,3945,3900,3945,3900,695
|
|
20230822,091600,22328020,3900,3935,3935,3900,93
|
|
20230822,091500,21964805,3900,3900,3900,3900,78
|
|
20230822,091400,21660605,3935,3935,3935,3935,0
|
|
20230822,091300,21660605,3935,3935,3935,3935,0
|
|
20230822,091200,21660605,3935,3900,3935,3900,3
|
|
20230822,091100,21648835,3900,3900,3900,3900,388
|
|
20230822,091000,20135635,3910,3910,3910,3910,165
|
|
20230822,090900,19490485,3920,3920,3920,3920,0
|
|
20230822,090800,19490485,3920,3915,3920,3915,671
|
|
20230822,090700,16861020,3915,3915,3915,3915,0
|
|
20230822,090600,16861020,3915,3915,3915,3915,130
|
|
20230822,090500,16352070,3915,3915,3915,3915,0
|
|
20230822,090400,16352070,3915,3915,3915,3915,165
|
|
20230822,090300,15706095,3920,3920,3920,3920,0
|
|
20230822,090200,15706095,3920,3925,3925,3920,1540
|
|
20230822,090100,9668285,3940,3935,3940,3935,18
|
|
20230822,090000,9597375,3920,3920,3930,3920,2448
|