633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193000,461852975,2965,2965,2965,2965,3904
|
|
20230822,192900,461852975,2965,2965,2965,2965,0
|
|
20230822,192800,461852975,2965,2965,2965,2965,0
|
|
20230822,192700,461852975,2965,2965,2965,2965,0
|
|
20230822,192600,461852975,2965,2965,2965,2965,0
|
|
20230822,192500,461852975,2965,2965,2965,2965,0
|
|
20230822,192400,461852975,2965,2965,2965,2965,0
|
|
20230822,192300,461852975,2965,2965,2965,2965,0
|
|
20230822,192200,461852975,2965,2965,2965,2965,0
|
|
20230822,192100,461852975,2965,2965,2965,2965,0
|
|
20230822,192000,461852975,2965,2965,2965,2965,0
|
|
20230822,191900,461852975,2965,2965,2965,2965,0
|
|
20230822,191800,461852975,2965,2965,2965,2965,0
|
|
20230822,191700,461852975,2965,2965,2965,2965,0
|
|
20230822,191600,461852975,2965,2965,2965,2965,0
|
|
20230822,191500,461852975,2965,2965,2965,2965,0
|
|
20230822,191400,461852975,2965,2965,2965,2965,0
|
|
20230822,191300,461852975,2965,2965,2965,2965,0
|
|
20230822,191200,461852975,2965,2965,2965,2965,0
|
|
20230822,191100,461852975,2965,2965,2965,2965,0
|
|
20230822,191000,461852975,2965,2965,2965,2965,0
|
|
20230822,190900,461852975,2965,2965,2965,2965,0
|
|
20230822,190800,461852975,2965,2965,2965,2965,0
|
|
20230822,190700,461852975,2965,2965,2965,2965,0
|
|
20230822,190600,461852975,2965,2965,2965,2965,0
|
|
20230822,190500,461852975,2965,2965,2965,2965,0
|
|
20230822,190400,461852975,2965,2965,2965,2965,0
|
|
20230822,190300,461852975,2965,2965,2965,2965,0
|
|
20230822,190200,461852975,2965,2965,2965,2965,0
|
|
20230822,190100,461852975,2965,2965,2965,2965,0
|
|
20230822,190000,461852975,2965,2965,2965,2965,3904
|
|
20230822,185900,461852975,2965,2965,2965,2965,0
|
|
20230822,185800,461852975,2965,2965,2965,2965,0
|
|
20230822,185700,461852975,2965,2965,2965,2965,0
|
|
20230822,185600,461852975,2965,2965,2965,2965,0
|
|
20230822,185500,461852975,2965,2965,2965,2965,0
|
|
20230822,185400,461852975,2965,2965,2965,2965,0
|
|
20230822,185300,461852975,2965,2965,2965,2965,0
|
|
20230822,185200,461852975,2965,2965,2965,2965,0
|
|
20230822,185100,461852975,2965,2965,2965,2965,0
|
|
20230822,185000,461852975,2965,2965,2965,2965,0
|
|
20230822,184900,461852975,2965,2965,2965,2965,0
|
|
20230822,184800,461852975,2965,2965,2965,2965,0
|
|
20230822,184700,461852975,2965,2965,2965,2965,0
|
|
20230822,184600,461852975,2965,2965,2965,2965,0
|
|
20230822,184500,461852975,2965,2965,2965,2965,0
|
|
20230822,184400,461852975,2965,2965,2965,2965,0
|
|
20230822,184300,461852975,2965,2965,2965,2965,0
|
|
20230822,184200,461852975,2965,2965,2965,2965,0
|
|
20230822,184100,461852975,2965,2965,2965,2965,0
|
|
20230822,184000,461852975,2965,2965,2965,2965,0
|
|
20230822,183900,461852975,2965,2965,2965,2965,0
|
|
20230822,183800,461852975,2965,2965,2965,2965,0
|
|
20230822,183700,461852975,2965,2965,2965,2965,0
|
|
20230822,183600,461852975,2965,2965,2965,2965,0
|
|
20230822,183500,461852975,2965,2965,2965,2965,0
|
|
20230822,183400,461852975,2965,2965,2965,2965,0
|
|
20230822,183300,461852975,2965,2965,2965,2965,0
|
|
20230822,183200,461852975,2965,2965,2965,2965,0
|
|
20230822,183100,461852975,2965,2965,2965,2965,0
|
|
20230822,183000,461852975,2965,2965,2965,2965,3904
|
|
20230822,182900,461852975,2965,2965,2965,2965,0
|
|
20230822,182800,461852975,2965,2965,2965,2965,0
|
|
20230822,182700,461852975,2965,2965,2965,2965,0
|
|
20230822,182600,461852975,2965,2965,2965,2965,0
|
|
20230822,182500,461852975,2965,2965,2965,2965,0
|
|
20230822,182400,461852975,2965,2965,2965,2965,0
|
|
20230822,182300,461852975,2965,2965,2965,2965,0
|
|
20230822,182200,461852975,2965,2965,2965,2965,0
|
|
20230822,182100,461852975,2965,2965,2965,2965,0
|
|
20230822,182000,461852975,2965,2965,2965,2965,0
|
|
20230822,181900,461852975,2965,2965,2965,2965,0
|
|
20230822,181800,461852975,2965,2965,2965,2965,0
|
|
20230822,181700,461852975,2965,2965,2965,2965,0
|
|
20230822,181600,461852975,2965,2965,2965,2965,0
|
|
20230822,181500,461852975,2965,2965,2965,2965,0
|
|
20230822,181400,461852975,2965,2965,2965,2965,0
|
|
20230822,181300,461852975,2965,2965,2965,2965,0
|
|
20230822,181200,461852975,2965,2965,2965,2965,0
|
|
20230822,181100,461852975,2965,2965,2965,2965,0
|
|
20230822,181000,461852975,2965,2965,2965,2965,0
|
|
20230822,180900,461852975,2965,2965,2965,2965,0
|
|
20230822,180800,461852975,2965,2965,2965,2965,0
|
|
20230822,180700,461852975,2965,2965,2965,2965,0
|
|
20230822,180600,461852975,2965,2965,2965,2965,0
|
|
20230822,180500,461852975,2965,2965,2965,2965,0
|
|
20230822,180400,461852975,2965,2965,2965,2965,0
|
|
20230822,180300,461852975,2965,2965,2965,2965,0
|
|
20230822,180200,461852975,2965,2965,2965,2965,0
|
|
20230822,180100,461852975,2965,2965,2965,2965,0
|
|
20230822,180000,461852975,2965,2965,2965,2965,3904
|
|
20230822,175900,461852975,2965,2965,2965,2965,0
|
|
20230822,175800,461852975,2965,2965,2965,2965,0
|
|
20230822,175700,461852975,2965,2965,2965,2965,0
|
|
20230822,175600,461852975,2965,2965,2965,2965,0
|
|
20230822,175500,461852975,2965,2965,2965,2965,0
|
|
20230822,175400,461852975,2965,2965,2965,2965,0
|
|
20230822,175300,461852975,2965,2965,2965,2965,0
|
|
20230822,175200,461852975,2965,2965,2965,2965,0
|
|
20230822,175100,461852975,2965,2965,2965,2965,0
|
|
20230822,175000,461852975,2965,2965,2965,2965,0
|
|
20230822,174900,461852975,2965,2965,2965,2965,0
|
|
20230822,174800,461852975,2965,2965,2965,2965,0
|
|
20230822,174700,461852975,2965,2965,2965,2965,0
|
|
20230822,174600,461852975,2965,2965,2965,2965,0
|
|
20230822,174500,461852975,2965,2965,2965,2965,0
|
|
20230822,174400,461852975,2965,2965,2965,2965,0
|
|
20230822,174300,461852975,2965,2965,2965,2965,0
|
|
20230822,174200,461852975,2965,2965,2965,2965,0
|
|
20230822,174100,461852975,2965,2965,2965,2965,0
|
|
20230822,174000,461852975,2965,2965,2965,2965,0
|
|
20230822,173900,461852975,2965,2965,2965,2965,0
|
|
20230822,173800,461852975,2965,2965,2965,2965,0
|
|
20230822,173700,461852975,2965,2965,2965,2965,0
|
|
20230822,173600,461852975,2965,2965,2965,2965,0
|
|
20230822,173500,461852975,2965,2965,2965,2965,0
|
|
20230822,173400,461852975,2965,2965,2965,2965,0
|
|
20230822,173300,461852975,2965,2965,2965,2965,0
|
|
20230822,173200,461852975,2965,2965,2965,2965,0
|
|
20230822,173100,461852975,2965,2965,2965,2965,0
|
|
20230822,173000,461852975,2965,2965,2965,2965,3904
|
|
20230822,172900,461852975,2965,2965,2965,2965,0
|
|
20230822,172800,461852975,2965,2965,2965,2965,0
|
|
20230822,172700,461852975,2965,2965,2965,2965,0
|
|
20230822,172600,461852975,2965,2965,2965,2965,0
|
|
20230822,172500,461852975,2965,2965,2965,2965,0
|
|
20230822,172400,461852975,2965,2965,2965,2965,0
|
|
20230822,172300,461852975,2965,2965,2965,2965,0
|
|
20230822,172200,461852975,2965,2965,2965,2965,0
|
|
20230822,172100,461852975,2965,2965,2965,2965,0
|
|
20230822,172000,461852975,2965,2965,2965,2965,0
|
|
20230822,171900,461852975,2965,2965,2965,2965,0
|
|
20230822,171800,461852975,2965,2965,2965,2965,0
|
|
20230822,171700,461852975,2965,2965,2965,2965,0
|
|
20230822,171600,461852975,2965,2965,2965,2965,0
|
|
20230822,171500,461852975,2965,2965,2965,2965,0
|
|
20230822,171400,461852975,2965,2965,2965,2965,0
|
|
20230822,171300,461852975,2965,2965,2965,2965,0
|
|
20230822,171200,461852975,2965,2965,2965,2965,0
|
|
20230822,171100,461852975,2965,2965,2965,2965,0
|
|
20230822,171000,461852975,2965,2965,2965,2965,0
|
|
20230822,170900,461852975,2965,2965,2965,2965,0
|
|
20230822,170800,461852975,2965,2965,2965,2965,0
|
|
20230822,170700,461852975,2965,2965,2965,2965,0
|
|
20230822,170600,461852975,2965,2965,2965,2965,0
|
|
20230822,170500,461852975,2965,2965,2965,2965,0
|
|
20230822,170400,461852975,2965,2965,2965,2965,0
|
|
20230822,170300,461852975,2965,2965,2965,2965,0
|
|
20230822,170200,461852975,2965,2965,2965,2965,0
|
|
20230822,170100,461852975,2965,2965,2965,2965,0
|
|
20230822,170000,461852975,2965,2965,2965,2965,3904
|
|
20230822,165900,461852975,2965,2965,2965,2965,0
|
|
20230822,165800,461852975,2965,2965,2965,2965,0
|
|
20230822,165700,461852975,2965,2965,2965,2965,0
|
|
20230822,165600,461852975,2965,2965,2965,2965,0
|
|
20230822,165500,461852975,2965,2965,2965,2965,0
|
|
20230822,165400,461852975,2965,2965,2965,2965,0
|
|
20230822,165300,461852975,2965,2965,2965,2965,0
|
|
20230822,165200,461852975,2965,2965,2965,2965,0
|
|
20230822,165100,461852975,2965,2965,2965,2965,0
|
|
20230822,165000,461852975,2965,2965,2965,2965,0
|
|
20230822,164900,461852975,2965,2965,2965,2965,0
|
|
20230822,164800,461852975,2965,2965,2965,2965,0
|
|
20230822,164700,461852975,2965,2965,2965,2965,0
|
|
20230822,164600,461852975,2965,2965,2965,2965,0
|
|
20230822,164500,461852975,2965,2965,2965,2965,0
|
|
20230822,164400,461852975,2965,2965,2965,2965,0
|
|
20230822,164300,461852975,2965,2965,2965,2965,0
|
|
20230822,164200,461852975,2965,2965,2965,2965,0
|
|
20230822,164100,461852975,2965,2965,2965,2965,0
|
|
20230822,164000,461852975,2965,2965,2965,2965,0
|
|
20230822,163900,461852975,2965,2965,2965,2965,0
|
|
20230822,163800,461852975,2965,2965,2965,2965,0
|
|
20230822,163700,461852975,2965,2965,2965,2965,0
|
|
20230822,163600,461852975,2965,2965,2965,2965,0
|
|
20230822,163500,461852975,2965,2965,2965,2965,0
|
|
20230822,163400,461852975,2965,2965,2965,2965,0
|
|
20230822,163300,461852975,2965,2965,2965,2965,0
|
|
20230822,163200,461852975,2965,2965,2965,2965,0
|
|
20230822,163100,461852975,2965,2965,2965,2965,0
|
|
20230822,163000,461852975,2965,2965,2965,2965,3904
|
|
20230822,162900,461852975,2965,2965,2965,2965,0
|
|
20230822,162800,461852975,2965,2965,2965,2965,0
|
|
20230822,162700,461852975,2965,2965,2965,2965,0
|
|
20230822,162600,461852975,2965,2965,2965,2965,0
|
|
20230822,162500,461852975,2965,2965,2965,2965,0
|
|
20230822,162400,461852975,2965,2965,2965,2965,0
|
|
20230822,162300,461852975,2965,2965,2965,2965,0
|
|
20230822,162200,461852975,2965,2965,2965,2965,0
|
|
20230822,162100,461852975,2965,2965,2965,2965,0
|
|
20230822,162000,461852975,2965,2965,2965,2965,0
|
|
20230822,161900,461852975,2965,2965,2965,2965,0
|
|
20230822,161800,461852975,2965,2965,2965,2965,0
|
|
20230822,161700,461852975,2965,2965,2965,2965,0
|
|
20230822,161600,461852975,2965,2965,2965,2965,0
|
|
20230822,161500,461852975,2965,2965,2965,2965,0
|
|
20230822,161400,461852975,2965,2965,2965,2965,0
|
|
20230822,161300,461852975,2965,2965,2965,2965,0
|
|
20230822,161200,461852975,2965,2965,2965,2965,0
|
|
20230822,161100,461852975,2965,2965,2965,2965,0
|
|
20230822,161000,461852975,2965,2965,2965,2965,0
|
|
20230822,160900,461852975,2965,2965,2965,2965,0
|
|
20230822,160800,461852975,2965,2965,2965,2965,0
|
|
20230822,160700,461852975,2965,2965,2965,2965,0
|
|
20230822,160600,461852975,2965,2965,2965,2965,0
|
|
20230822,160500,461852975,2965,2965,2965,2965,0
|
|
20230822,160400,461852975,2965,2965,2965,2965,0
|
|
20230822,160300,461852975,2965,2965,2965,2965,0
|
|
20230822,160200,461852975,2965,2965,2965,2965,0
|
|
20230822,160100,461852975,2965,2965,2965,2965,0
|
|
20230822,160000,461852975,2965,2965,2965,2965,3904
|
|
20230822,155900,461852975,2965,2965,2965,2965,0
|
|
20230822,155800,461852975,2965,2965,2965,2965,0
|
|
20230822,155700,461852975,2965,2965,2965,2965,0
|
|
20230822,155600,461852975,2965,2965,2965,2965,0
|
|
20230822,155500,461852975,2965,2965,2965,2965,0
|
|
20230822,155400,461852975,2965,2965,2965,2965,0
|
|
20230822,155300,461852975,2965,2965,2965,2965,0
|
|
20230822,155200,461852975,2965,2965,2965,2965,0
|
|
20230822,155100,461852975,2965,2965,2965,2965,0
|
|
20230822,155000,461852975,2965,2965,2965,2965,0
|
|
20230822,154900,461852975,2965,2965,2965,2965,0
|
|
20230822,154800,461852975,2965,2965,2965,2965,0
|
|
20230822,154700,461852975,2965,2965,2965,2965,0
|
|
20230822,154600,461852975,2965,2965,2965,2965,0
|
|
20230822,154500,461852975,2965,2965,2965,2965,0
|
|
20230822,154400,461852975,2965,2965,2965,2965,0
|
|
20230822,154300,461852975,2965,2965,2965,2965,0
|
|
20230822,154200,461852975,2965,2965,2965,2965,0
|
|
20230822,154100,461852975,2965,2965,2965,2965,0
|
|
20230822,154000,461852975,2965,2965,2965,2965,0
|
|
20230822,153900,461852975,2965,2965,2965,2965,0
|
|
20230822,153800,461852975,2965,2965,2965,2965,0
|
|
20230822,153700,461852975,2965,2965,2965,2965,0
|
|
20230822,153600,461852975,2965,2965,2965,2965,0
|
|
20230822,153500,461852975,2965,2965,2965,2965,0
|
|
20230822,153400,461852975,2965,2965,2965,2965,0
|
|
20230822,153300,461852975,2965,2965,2965,2965,0
|
|
20230822,153200,461852975,2965,2965,2965,2965,0
|
|
20230822,153100,461852975,2965,2965,2965,2965,0
|
|
20230822,153000,461852975,2965,2965,2965,2965,7808
|
|
20230822,152900,450277615,2995,2995,2995,2995,0
|
|
20230822,152800,450277615,2995,2995,2995,2995,0
|
|
20230822,152700,450277615,2995,2995,2995,2995,0
|
|
20230822,152600,450277615,2995,2995,2995,2995,0
|
|
20230822,152500,450277615,2995,2995,2995,2995,0
|
|
20230822,152400,450277615,2995,2995,2995,2995,0
|
|
20230822,152300,450277615,2995,2995,2995,2995,0
|
|
20230822,152200,450277615,2995,2995,2995,2995,0
|
|
20230822,152100,450277615,2995,2995,2995,2995,0
|
|
20230822,152000,450277615,2995,2995,2995,2995,0
|
|
20230822,151900,450277615,2995,2985,2995,2985,301
|
|
20230822,151800,449378120,2975,2975,2975,2975,0
|
|
20230822,151700,449378120,2975,2975,2975,2975,0
|
|
20230822,151600,449378120,2975,2975,2975,2975,558
|
|
20230822,151500,447718070,2975,2970,2975,2970,1024
|
|
20230822,151400,444675365,2965,2980,2980,2965,1003
|
|
20230822,151300,441696370,2970,2980,2980,2970,2000
|
|
20230822,151200,435756045,2980,2980,2980,2980,0
|
|
20230822,151100,435756045,2980,2975,2980,2975,10
|
|
20230822,151000,435726250,2980,2975,2980,2975,2
|
|
20230822,150900,435720295,2970,2980,2980,2970,1077
|
|
20230822,150800,432519835,2975,2980,2980,2975,326
|
|
20230822,150700,431549960,2980,2980,2980,2980,1
|
|
20230822,150600,431546980,2985,2975,2985,2975,2
|
|
20230822,150500,431541020,2975,2975,2975,2975,2
|
|
20230822,150400,431535070,2975,2975,2975,2975,0
|
|
20230822,150300,431535070,2975,2975,2975,2975,550
|
|
20230822,150200,429898820,2985,2985,2985,2985,92
|
|
20230822,150100,429624200,2985,2985,2985,2985,601
|
|
20230822,150000,427830215,2980,2980,2980,2980,10
|
|
20230822,145900,427800415,2980,2980,2980,2980,0
|
|
20230822,145800,427800415,2980,2980,2980,2980,0
|
|
20230822,145700,427800415,2980,2985,2985,2980,446
|
|
20230822,145600,426469355,2985,2985,2985,2985,60
|
|
20230822,145500,426290255,2985,2985,2985,2985,104
|
|
20230822,145400,425979815,2975,2975,2985,2975,102
|
|
20230822,145300,425676355,2975,2975,2975,2975,50
|
|
20230822,145200,425527605,2985,2985,2985,2985,0
|
|
20230822,145100,425527605,2985,2970,2985,2970,283
|
|
20230822,145000,424687080,2985,2970,2985,2970,70
|
|
20230822,144900,424479165,2970,2975,2975,2970,350
|
|
20230822,144800,423439105,2985,2970,2985,2970,180
|
|
20230822,144700,422904295,2980,2980,2985,2980,103
|
|
20230822,144600,422597350,2985,2985,2985,2985,0
|
|
20230822,144500,422597350,2985,2985,2985,2985,0
|
|
20230822,144400,422597350,2985,2980,2985,2980,54
|
|
20230822,144300,422436175,2980,2980,2980,2980,2
|
|
20230822,144200,422430215,2985,2985,2985,2985,0
|
|
20230822,144100,422430215,2985,2985,2985,2985,0
|
|
20230822,144000,422430215,2985,2985,2985,2985,0
|
|
20230822,143900,422430215,2985,2985,2990,2985,80
|
|
20230822,143800,422191370,2985,2985,2985,2985,531
|
|
20230822,143700,420606335,2970,2970,2970,2970,50
|
|
20230822,143600,420457835,2985,2980,2985,2980,337
|
|
20230822,143500,419453570,2980,2980,2980,2980,129
|
|
20230822,143400,419069150,2980,2980,2980,2980,443
|
|
20230822,143300,417749010,2980,2980,2980,2980,0
|
|
20230822,143200,417749010,2980,2980,2980,2980,0
|
|
20230822,143100,417749010,2980,2980,2980,2980,0
|
|
20230822,143000,417749010,2980,2970,2980,2970,22
|
|
20230822,142900,417683610,2970,2970,2970,2970,55
|
|
20230822,142800,417520260,2980,2980,2980,2980,1
|
|
20230822,142700,417517280,2980,2975,2980,2975,159
|
|
20230822,142600,417043765,2975,2975,2980,2975,8
|
|
20230822,142500,417019960,2975,2975,2975,2975,0
|
|
20230822,142400,417019960,2975,2975,2980,2975,101
|
|
20230822,142300,416719235,2970,2975,2980,2970,37
|
|
20230822,142200,416609255,2975,2975,2975,2975,149
|
|
20230822,142100,416165980,2975,2975,2975,2975,0
|
|
20230822,142000,416165980,2975,2975,2975,2975,1
|
|
20230822,141900,416163005,2975,2975,2975,2975,106
|
|
20230822,141800,415847655,2975,2975,2975,2975,0
|
|
20230822,141700,415847655,2975,2975,2975,2975,0
|
|
20230822,141600,415847655,2975,2975,2975,2975,4
|
|
20230822,141500,415835755,2975,2970,2975,2970,3
|
|
20230822,141400,415826840,2970,2970,2970,2970,100
|
|
20230822,141300,415529840,2975,2975,2975,2975,5
|
|
20230822,141200,415514965,2965,2965,2965,2965,1030
|
|
20230822,141100,412461015,2965,2975,2985,2965,11526
|
|
20230822,141000,378260870,2975,2980,2980,2975,7
|
|
20230822,140900,378240030,2980,2980,2980,2980,0
|
|
20230822,140800,378240030,2980,2980,2980,2980,0
|
|
20230822,140700,378240030,2980,2980,2980,2980,400
|
|
20230822,140600,377048030,2980,2985,2985,2980,408
|
|
20230822,140500,375830265,2985,2975,2985,2975,5
|
|
20230822,140400,375815350,2970,2970,2970,2970,225
|
|
20230822,140300,375147100,2970,2980,2980,2970,5106
|
|
20230822,140200,359967470,2980,2995,2995,2980,10001
|
|
20230822,140100,330133610,2990,2990,2990,2990,0
|
|
20230822,140000,330133610,2990,2990,2990,2990,0
|
|
20230822,135900,330133610,2990,2995,3000,2990,444
|
|
20230822,135800,328804075,2995,2995,2995,2995,11
|
|
20230822,135700,328771130,2990,2990,2990,2990,0
|
|
20230822,135600,328771130,2990,2985,2990,2985,430
|
|
20230822,135500,327486460,2990,2990,2990,2990,7
|
|
20230822,135400,327465530,2990,2990,2990,2990,14
|
|
20230822,135300,327423670,2995,2990,2995,2990,237
|
|
20230822,135200,326714890,2990,2995,3000,2990,2491
|
|
20230822,135100,319263235,3000,3000,3000,2995,24
|
|
20230822,135000,319191260,2995,2995,2995,2995,416
|
|
20230822,134900,317945340,2995,3000,3000,2995,23
|
|
20230822,134800,317876405,3000,2995,3000,2995,441
|
|
20230822,134700,316554660,3000,3000,3000,2995,122
|
|
20230822,134600,316188670,3000,2995,3000,2995,56
|
|
20230822,134500,316020700,2995,2995,2995,2995,3
|
|
20230822,134400,316011715,2995,2995,2995,2995,413
|
|
20230822,134300,314774780,2995,2995,2995,2995,2006
|
|
20230822,134200,308766810,3000,3000,3000,3000,0
|
|
20230822,134100,308766810,3000,3000,3000,3000,28
|
|
20230822,134000,308682810,2995,2995,2995,2995,0
|
|
20230822,133900,308682810,2995,2995,2995,2995,6
|
|
20230822,133800,308664840,2995,2995,2995,2995,206
|
|
20230822,133700,308047870,2995,2995,2995,2995,0
|
|
20230822,133600,308047870,2995,2995,2995,2990,187
|
|
20230822,133500,307487830,3000,2995,3000,2995,809
|
|
20230822,133400,305064870,2990,2990,2990,2990,214
|
|
20230822,133300,304425010,2985,2985,2985,2985,11
|
|
20230822,133200,304392175,2990,2990,2990,2990,4
|
|
20230822,133100,304380215,2990,2990,2990,2990,8
|
|
20230822,133000,304356295,2985,2990,2990,2985,206
|
|
20230822,132900,303740360,2990,2990,2990,2990,74
|
|
20230822,132800,303519100,2990,2990,2990,2990,8
|
|
20230822,132700,303495180,2990,2990,2990,2990,213
|
|
20230822,132600,302858310,2990,2990,2990,2990,5
|
|
20230822,132500,302843360,2990,2990,2990,2990,0
|
|
20230822,132400,302843360,2990,2990,2990,2990,213
|
|
20230822,132300,302206490,2990,2990,2990,2990,21
|
|
20230822,132200,302143700,2990,2990,2990,2990,18
|
|
20230822,132100,302089880,2980,2990,2990,2980,8414
|
|
20230822,132000,276988265,2990,2995,2995,2990,6034
|
|
20230822,131900,258934460,2995,3000,3000,2995,726
|
|
20230822,131800,256756610,3000,3000,3000,3000,206
|
|
20230822,131700,256138610,3000,3000,3000,3000,0
|
|
20230822,131600,256138610,3000,3000,3000,3000,4
|
|
20230822,131500,256126610,3000,3000,3000,3000,207
|
|
20230822,131400,255505610,3000,3000,3000,3000,5
|
|
20230822,131300,255490610,3000,3000,3000,3000,16
|
|
20230822,131200,255442610,3000,3005,3005,3000,262
|
|
20230822,131100,254655345,3005,3005,3005,3005,12
|
|
20230822,131000,254619285,3005,3005,3005,3005,217
|
|
20230822,130900,253967200,3005,3010,3010,3005,104
|
|
20230822,130800,253654180,3010,3010,3010,3010,1
|
|
20230822,130700,253651170,3005,3000,3005,3000,1620
|
|
20230822,130600,248784100,3005,3005,3005,3005,0
|
|
20230822,130500,248784100,3005,3005,3005,3005,0
|
|
20230822,130400,248784100,3005,3005,3005,3005,228
|
|
20230822,130300,248098960,3005,3005,3005,3005,4
|
|
20230822,130200,248086940,3010,3010,3010,3010,0
|
|
20230822,130100,248086940,3010,3005,3010,3005,208
|
|
20230822,130000,247461895,3005,3005,3005,3005,2
|
|
20230822,125900,247455885,3005,3005,3005,3005,756
|
|
20230822,125800,245184105,3010,3010,3010,3010,0
|
|
20230822,125700,245184105,3010,3010,3010,3010,300
|
|
20230822,125600,244281105,3005,3000,3005,3000,270
|
|
20230822,125500,243469775,3005,3005,3005,3000,209
|
|
20230822,125400,242842765,3005,3005,3005,3005,15
|
|
20230822,125300,242797690,3005,3000,3005,3000,95
|
|
20230822,125200,242512245,3005,3005,3005,3005,743
|
|
20230822,125100,240279530,3005,3005,3005,3005,0
|
|
20230822,125000,240279530,3005,3005,3005,3005,582
|
|
20230822,124900,238530620,3005,3005,3005,3005,248
|
|
20230822,124800,237785380,3005,3005,3005,3005,2
|
|
20230822,124700,237779370,3005,3005,3005,3005,206
|
|
20230822,124600,237160340,3005,3005,3005,3005,5
|
|
20230822,124500,237145315,3005,3005,3005,3005,0
|
|
20230822,124400,237145315,3005,3005,3005,3005,306
|
|
20230822,124300,236225785,3005,3005,3005,3005,330
|
|
20230822,124200,235234135,3010,3010,3010,3010,0
|
|
20230822,124100,235234135,3010,3010,3010,3010,170
|
|
20230822,124000,234722435,3010,3010,3010,3010,534
|
|
20230822,123900,233115095,3005,3010,3010,3005,11
|
|
20230822,123800,233082020,3005,3005,3005,3005,206
|
|
20230822,123700,232462990,3005,3005,3005,3005,67
|
|
20230822,123600,232261655,3005,3000,3005,3000,8
|
|
20230822,123500,232237635,3010,3010,3010,3010,90
|
|
20230822,123400,231966735,3010,3010,3010,3010,80
|
|
20230822,123300,231725935,3010,3000,3010,3000,306
|
|
20230822,123200,230805935,3000,3000,3000,3000,412
|
|
20230822,123100,229569935,3000,3000,3000,3000,208
|
|
20230822,123000,228945935,2995,2995,2995,2995,1
|
|
20230822,122900,228942940,2995,3000,3000,2995,9
|
|
20230822,122800,228915960,3000,3000,3000,3000,0
|
|
20230822,122700,228915960,3000,3000,3000,3000,206
|
|
20230822,122600,228297960,3000,3000,3000,3000,6
|
|
20230822,122500,228279960,3005,3005,3005,3005,0
|
|
20230822,122400,228279960,3005,3005,3005,3005,0
|
|
20230822,122300,228279960,3005,3000,3005,2995,41
|
|
20230822,122200,228156975,2995,2995,2995,2995,0
|
|
20230822,122100,228156975,2995,2995,2995,2995,1077
|
|
20230822,122000,224931360,2995,2995,2995,2995,0
|
|
20230822,121900,224931360,2995,2995,2995,2995,5
|
|
20230822,121800,224916385,3000,3000,3000,3000,173
|
|
20230822,121700,224397385,3000,3000,3000,3000,612
|
|
20230822,121600,222561385,2995,2995,2995,2995,5
|
|
20230822,121500,222546410,2995,2995,2995,2995,208
|
|
20230822,121400,221923450,2995,2995,2995,2995,0
|
|
20230822,121300,221923450,2995,2995,2995,2995,357
|
|
20230822,121200,220854235,3000,3000,3000,3000,0
|
|
20230822,121100,220854235,3000,3000,3000,3000,3
|
|
20230822,121000,220845235,2995,2995,2995,2995,0
|
|
20230822,120900,220845235,2995,2995,2995,2995,210
|
|
20230822,120800,220216285,3000,3000,3000,3000,248
|
|
20230822,120700,219472285,2995,2995,2995,2995,0
|
|
20230822,120600,219472285,2995,2995,2995,2995,419
|
|
20230822,120500,218217380,3000,3000,3000,3000,0
|
|
20230822,120400,218217380,3000,3000,3000,3000,395
|
|
20230822,120300,217032380,3000,3000,3000,3000,304
|
|
20230822,120200,216120380,3005,3005,3005,3005,0
|
|
20230822,120100,216120380,3005,3005,3005,3005,0
|
|
20230822,120000,216120380,3005,3000,3005,3000,13
|
|
20230822,115900,216081365,3000,3005,3005,3000,10
|
|
20230822,115800,216051340,3005,3005,3005,3005,0
|
|
20230822,115700,216051340,3005,3005,3005,3005,2
|
|
20230822,115600,216045330,3005,3000,3005,3000,13
|
|
20230822,115500,216006290,3005,3000,3005,3000,6
|
|
20230822,115400,215988265,3000,3000,3000,3000,0
|
|
20230822,115300,215988265,3000,3000,3000,3000,0
|
|
20230822,115200,215988265,3000,3000,3000,3000,381
|
|
20230822,115100,214845265,3000,3000,3000,3000,100
|
|
20230822,115000,214545265,3000,3000,3000,3000,121
|
|
20230822,114900,214182265,2995,3000,3000,2995,130
|
|
20230822,114800,213792285,2995,2995,2995,2995,0
|
|
20230822,114700,213792285,2995,2995,2995,2995,0
|
|
20230822,114600,213792285,2995,3000,3000,2995,1637
|
|
20230822,114500,208885280,3000,3000,3000,3000,3
|
|
20230822,114400,208876280,3000,3000,3000,3000,206
|
|
20230822,114300,208258280,3000,3000,3000,3000,12
|
|
20230822,114200,208222280,3000,3005,3005,3000,581
|
|
20230822,114100,206477375,3000,3000,3000,3000,412
|
|
20230822,114000,205241375,3000,3000,3000,3000,0
|
|
20230822,113900,205241375,3000,3000,3000,3000,6
|
|
20230822,113800,205223375,3000,3000,3000,3000,413
|
|
20230822,113700,203984375,3000,3000,3000,3000,214
|
|
20230822,113600,203342375,3000,3000,3000,3000,4
|
|
20230822,113500,203330375,3005,3005,3005,3005,15
|
|
20230822,113400,203285300,3005,3005,3005,3005,0
|
|
20230822,113300,203285300,3005,3005,3005,3005,6
|
|
20230822,113200,203267270,3000,3010,3010,3000,172
|
|
20230822,113100,202751070,3000,3000,3000,3000,0
|
|
20230822,113000,202751070,3000,3005,3005,3000,2500
|
|
20230822,112900,195245940,3005,3005,3005,3005,210
|
|
20230822,112800,194614890,3010,3010,3010,3010,33
|
|
20230822,112700,194515560,3010,3010,3010,3010,1
|
|
20230822,112600,194512550,3005,3005,3005,3005,213
|
|
20230822,112500,193872485,3010,3010,3010,3010,0
|
|
20230822,112400,193872485,3010,3010,3010,3010,0
|
|
20230822,112300,193872485,3010,3010,3010,3010,4
|
|
20230822,112200,193860445,3005,3005,3005,3005,0
|
|
20230822,112100,193860445,3005,3005,3005,3005,206
|
|
20230822,112000,193241415,3015,3010,3015,3010,57
|
|
20230822,111900,193069840,3005,3005,3005,3005,178
|
|
20230822,111800,192534950,3005,3005,3005,3005,109
|
|
20230822,111700,192207405,3005,3005,3005,3005,0
|
|
20230822,111600,192207405,3005,3005,3005,3005,31
|
|
20230822,111500,192114250,3005,3010,3010,3005,207
|
|
20230822,111400,191491185,3010,3010,3010,3010,12
|
|
20230822,111300,191455065,3005,3010,3010,3005,15
|
|
20230822,111200,191409940,3020,3020,3020,3020,0
|
|
20230822,111100,191409940,3020,3000,3020,3000,601
|
|
20230822,111000,189606920,3020,3000,3020,3000,656
|
|
20230822,110900,187638550,2995,2995,2995,2995,210
|
|
20230822,110800,187009600,2995,2995,2995,2995,322
|
|
20230822,110700,186045210,2990,2990,2990,2990,10
|
|
20230822,110600,186015310,2995,2995,2995,2995,91
|
|
20230822,110500,185742765,3000,3000,3000,3000,0
|
|
20230822,110400,185742765,3000,2995,3000,2995,293
|
|
20230822,110300,184865225,2995,2990,3000,2990,758
|
|
20230822,110200,182595030,2990,2990,2990,2990,1
|
|
20230822,110100,182592040,2990,2995,2995,2990,635
|
|
20230822,110000,180692715,2995,2995,2995,2995,0
|
|
20230822,105900,180692715,2995,2995,2995,2995,6
|
|
20230822,105800,180674745,2995,2995,2995,2995,206
|
|
20230822,105700,180057775,2995,2995,2995,2995,100
|
|
20230822,105600,179758275,2995,2995,2995,2995,4
|
|
20230822,105500,179746295,2995,3000,3000,2995,230
|
|
20230822,105400,179057295,3000,3000,3000,3000,2219
|
|
20230822,105300,172400295,3005,3005,3005,3005,3275
|
|
20230822,105200,162558920,3005,3005,3005,3005,206
|
|
20230822,105100,161939890,3010,3010,3010,3010,50
|
|
20230822,105000,161789390,3010,3010,3010,3010,5
|
|
20230822,104900,161774340,3010,3015,3015,3005,237
|
|
20230822,104800,161061965,3015,3010,3015,3010,205
|
|
20230822,104700,160443915,3015,3015,3015,3015,0
|
|
20230822,104600,160443915,3015,3010,3015,3010,6
|
|
20230822,104500,160425850,3005,3010,3010,3005,2
|
|
20230822,104400,160419835,3020,3015,3020,3015,42
|
|
20230822,104300,160293180,3020,3015,3020,3015,6
|
|
20230822,104200,160275085,3015,3015,3015,3015,8
|
|
20230822,104100,160250965,3015,3015,3015,3015,207
|
|
20230822,104000,159626860,3015,3015,3015,3015,413
|
|
20230822,103900,158381665,3010,3010,3010,3010,379
|
|
20230822,103800,157240875,3010,3010,3010,3010,178
|
|
20230822,103700,156705095,3015,3015,3015,3015,0
|
|
20230822,103600,156705095,3015,3015,3015,3010,19
|
|
20230822,103500,156647830,3015,3015,3015,3015,0
|
|
20230822,103400,156647830,3015,3015,3015,3015,13
|
|
20230822,103300,156608635,3010,3010,3010,3010,51
|
|
20230822,103200,156455125,3010,3010,3010,3010,1206
|
|
20230822,103100,152825065,3010,3010,3010,3010,12
|
|
20230822,103000,152788945,3010,3010,3010,3010,2
|
|
20230822,102900,152782925,3010,3015,3015,3010,1419
|
|
20230822,102800,148505690,3015,3015,3015,3015,0
|
|
20230822,102700,148505690,3015,3015,3015,3015,1
|
|
20230822,102600,148502675,3015,3015,3015,3015,217
|
|
20230822,102500,147848420,3005,3005,3005,3005,0
|
|
20230822,102400,147848420,3005,3010,3010,3005,2000
|
|
20230822,102300,141831830,3015,3015,3015,3015,417
|
|
20230822,102200,140574575,3020,3020,3020,3020,0
|
|
20230822,102100,140574575,3020,3020,3020,3020,50
|
|
20230822,102000,140423575,3020,3015,3020,3015,760
|
|
20230822,101900,138132170,3010,3015,3015,3010,207
|
|
20230822,101800,137508100,3010,3010,3010,3005,208
|
|
20230822,101700,136882030,3010,3010,3010,3010,0
|
|
20230822,101600,136882030,3010,3010,3010,3010,4
|
|
20230822,101500,136869990,3010,3020,3020,3010,49
|
|
20230822,101400,136722255,3015,3015,3015,3015,1
|
|
20230822,101300,136719240,3015,3015,3015,3015,6
|
|
20230822,101200,136701150,3015,3015,3015,3015,209
|
|
20230822,101100,136071015,3015,3015,3015,3015,0
|
|
20230822,101000,136071015,3015,3005,3015,3005,2044
|
|
20230822,100900,129925075,3005,3000,3005,3000,1313
|
|
20230822,100800,125983305,3010,3010,3010,3010,996
|
|
20230822,100700,122985345,3015,3015,3015,3015,265
|
|
20230822,100600,122186370,3015,3015,3015,3015,2
|
|
20230822,100500,122180340,3020,3020,3020,3020,2
|
|
20230822,100400,122174300,3010,3020,3020,3010,634
|
|
20230822,100300,120260535,3010,3015,3020,3005,420
|
|
20230822,100200,118994980,3020,3020,3020,3020,10
|
|
20230822,100100,118964780,3010,3020,3020,3010,254
|
|
20230822,100000,118200190,3015,3020,3020,3015,207
|
|
20230822,095900,117576080,3015,3015,3015,3015,6
|
|
20230822,095800,117557990,3020,3005,3020,3005,130
|
|
20230822,095700,117166590,3005,3015,3020,3000,2107
|
|
20230822,095600,110834100,3030,3030,3030,3030,0
|
|
20230822,095500,110834100,3030,3030,3030,3030,0
|
|
20230822,095400,110834100,3030,3025,3030,3025,2
|
|
20230822,095300,110828045,3025,3030,3030,3025,756
|
|
20230822,095200,108539820,3040,3040,3040,3035,301
|
|
20230822,095100,107625780,3045,3045,3045,3045,387
|
|
20230822,095000,106447365,3045,3030,3045,3030,815
|
|
20230822,094900,103975370,3025,3020,3030,3015,2927
|
|
20230822,094800,95134310,3020,3020,3020,3020,100
|
|
20230822,094700,94832310,3020,3020,3020,3020,300
|
|
20230822,094600,93926310,3015,3005,3015,3005,746
|
|
20230822,094500,91684520,3020,3000,3020,3000,956
|
|
20230822,094400,88807770,3000,3000,3000,3000,5
|
|
20230822,094300,88792770,3010,3010,3010,3010,13
|
|
20230822,094200,88753640,3010,2995,3010,2995,4292
|
|
20230822,094100,75866985,2990,2980,2990,2980,951
|
|
20230822,094000,73023505,2980,2985,2990,2980,264
|
|
20230822,093900,72236490,2995,2995,2995,2995,0
|
|
20230822,093800,72236490,2995,2985,2995,2985,1017
|
|
20230822,093700,69200575,2990,2990,2995,2990,378
|
|
20230822,093600,68070305,2995,2985,2995,2985,638
|
|
20230822,093500,66165645,2995,2995,3000,2995,1862
|
|
20230822,093400,60588950,3000,3000,3000,3000,50
|
|
20230822,093300,60438950,3000,2995,3000,2995,7
|
|
20230822,093200,60417980,3000,2995,3000,2995,137
|
|
20230822,093100,60007660,3000,3000,3000,3000,0
|
|
20230822,093000,60007660,3000,2995,3000,2985,8215
|
|
20230822,092900,35450880,2995,2995,2995,2995,4
|
|
20230822,092800,35438900,3005,3005,3005,3005,4
|
|
20230822,092700,35426880,3005,3005,3005,3005,0
|
|
20230822,092600,35426880,3005,3000,3005,3000,176
|
|
20230822,092500,34898810,3000,3000,3000,3000,22
|
|
20230822,092400,34832810,3005,3005,3005,3005,55
|
|
20230822,092300,34667535,3005,3010,3010,3005,3
|
|
20230822,092200,34658515,3005,3005,3005,3005,807
|
|
20230822,092100,32233480,3005,3005,3005,3005,0
|
|
20230822,092000,32233480,3005,3005,3005,3005,213
|
|
20230822,091900,31593415,3000,3000,3000,3000,0
|
|
20230822,091800,31593415,3000,3000,3000,3000,64
|
|
20230822,091700,31401415,3000,3010,3015,3000,1526
|
|
20230822,091600,26822755,3010,3010,3010,3010,534
|
|
20230822,091500,25215415,3010,3010,3015,3010,801
|
|
20230822,091400,22804400,3010,3010,3015,3010,246
|
|
20230822,091300,22063890,3005,3005,3005,3005,6
|
|
20230822,091200,22045860,3005,3005,3005,3005,0
|
|
20230822,091100,22045860,3005,3005,3005,3005,0
|
|
20230822,091000,22045860,3005,3005,3005,3005,0
|
|
20230822,090900,22045860,3005,3020,3035,3005,104
|
|
20230822,090800,21730790,3010,3010,3010,3010,604
|
|
20230822,090700,19912750,3010,3010,3010,3010,10
|
|
20230822,090600,19882650,3010,3010,3010,3010,6
|
|
20230822,090500,19864590,3010,3010,3010,3010,0
|
|
20230822,090400,19864590,3010,3010,3010,3010,1379
|
|
20230822,090300,15713800,3015,3015,3015,3015,23
|
|
20230822,090200,15644455,3045,3045,3045,3045,0
|
|
20230822,090100,15644455,3045,3000,3045,3000,34
|
|
20230822,090000,15541535,2995,2995,3015,2995,5189
|