590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184700,1726671035,4775,4775,4775,4775,1177
|
|
20230822,184600,1726671035,4775,4775,4775,4775,0
|
|
20230822,184500,1726671035,4775,4775,4775,4775,0
|
|
20230822,184400,1726671035,4775,4775,4775,4775,0
|
|
20230822,184300,1726671035,4775,4775,4775,4775,0
|
|
20230822,184200,1726671035,4775,4775,4775,4775,0
|
|
20230822,184100,1726671035,4775,4775,4775,4775,0
|
|
20230822,184000,1726671035,4775,4775,4775,4775,0
|
|
20230822,183900,1726671035,4775,4775,4775,4775,0
|
|
20230822,183800,1726671035,4775,4775,4775,4775,0
|
|
20230822,183700,1726671035,4775,4775,4775,4775,0
|
|
20230822,183600,1726671035,4775,4775,4775,4775,0
|
|
20230822,183500,1726671035,4775,4775,4775,4775,0
|
|
20230822,183400,1726671035,4775,4775,4775,4775,0
|
|
20230822,183300,1726671035,4775,4775,4775,4775,0
|
|
20230822,183200,1726671035,4775,4775,4775,4775,0
|
|
20230822,183100,1726671035,4775,4775,4775,4775,0
|
|
20230822,183000,1726671035,4775,4775,4775,4775,0
|
|
20230822,182900,1726671035,4775,4775,4775,4775,0
|
|
20230822,182800,1726671035,4775,4775,4775,4775,0
|
|
20230822,182700,1726671035,4775,4775,4775,4775,0
|
|
20230822,182600,1726671035,4775,4775,4775,4775,0
|
|
20230822,182500,1726671035,4775,4775,4775,4775,0
|
|
20230822,182400,1726671035,4775,4775,4775,4775,0
|
|
20230822,182300,1726671035,4775,4775,4775,4775,0
|
|
20230822,182200,1726671035,4775,4775,4775,4775,0
|
|
20230822,182100,1726671035,4775,4775,4775,4775,0
|
|
20230822,182000,1726671035,4775,4775,4775,4775,0
|
|
20230822,181900,1726671035,4775,4775,4775,4775,0
|
|
20230822,181800,1726671035,4775,4775,4775,4775,0
|
|
20230822,181700,1726671035,4775,4775,4775,4775,1177
|
|
20230822,181600,1726671035,4775,4775,4775,4775,0
|
|
20230822,181500,1726671035,4775,4775,4775,4775,0
|
|
20230822,181400,1726671035,4775,4775,4775,4775,0
|
|
20230822,181300,1726671035,4775,4775,4775,4775,0
|
|
20230822,181200,1726671035,4775,4775,4775,4775,0
|
|
20230822,181100,1726671035,4775,4775,4775,4775,0
|
|
20230822,181000,1726671035,4775,4775,4775,4775,0
|
|
20230822,180900,1726671035,4775,4775,4775,4775,0
|
|
20230822,180800,1726671035,4775,4775,4775,4775,0
|
|
20230822,180700,1726671035,4775,4775,4775,4775,0
|
|
20230822,180600,1726671035,4775,4775,4775,4775,0
|
|
20230822,180500,1726671035,4775,4775,4775,4775,0
|
|
20230822,180400,1726671035,4775,4775,4775,4775,0
|
|
20230822,180300,1726671035,4775,4775,4775,4775,0
|
|
20230822,180200,1726671035,4775,4775,4775,4775,0
|
|
20230822,180100,1726671035,4775,4775,4775,4775,0
|
|
20230822,180000,1726671035,4775,4775,4775,4775,0
|
|
20230822,175900,1726671035,4775,4775,4775,4775,0
|
|
20230822,175800,1726671035,4775,4775,4775,4775,0
|
|
20230822,175700,1726671035,4775,4775,4775,4775,0
|
|
20230822,175600,1726671035,4775,4775,4775,4775,0
|
|
20230822,175500,1726671035,4775,4775,4775,4775,0
|
|
20230822,175400,1726671035,4775,4775,4775,4775,0
|
|
20230822,175300,1726671035,4775,4775,4775,4775,0
|
|
20230822,175200,1726671035,4775,4775,4775,4775,0
|
|
20230822,175100,1726671035,4775,4775,4775,4775,0
|
|
20230822,175000,1726671035,4775,4775,4775,4775,0
|
|
20230822,174900,1726671035,4775,4775,4775,4775,0
|
|
20230822,174800,1726671035,4775,4775,4775,4775,0
|
|
20230822,174700,1726671035,4775,4775,4775,4775,1177
|
|
20230822,174600,1726671035,4775,4775,4775,4775,0
|
|
20230822,174500,1726671035,4775,4775,4775,4775,0
|
|
20230822,174400,1726671035,4775,4775,4775,4775,0
|
|
20230822,174300,1726671035,4775,4775,4775,4775,0
|
|
20230822,174200,1726671035,4775,4775,4775,4775,0
|
|
20230822,174100,1726671035,4775,4775,4775,4775,0
|
|
20230822,174000,1726671035,4775,4775,4775,4775,0
|
|
20230822,173900,1726671035,4775,4775,4775,4775,0
|
|
20230822,173800,1726671035,4775,4775,4775,4775,0
|
|
20230822,173700,1726671035,4775,4775,4775,4775,0
|
|
20230822,173600,1726671035,4775,4775,4775,4775,0
|
|
20230822,173500,1726671035,4775,4775,4775,4775,0
|
|
20230822,173400,1726671035,4775,4775,4775,4775,0
|
|
20230822,173300,1726671035,4775,4775,4775,4775,0
|
|
20230822,173200,1726671035,4775,4775,4775,4775,0
|
|
20230822,173100,1726671035,4775,4775,4775,4775,0
|
|
20230822,173000,1726671035,4775,4775,4775,4775,0
|
|
20230822,172900,1726671035,4775,4775,4775,4775,0
|
|
20230822,172800,1726671035,4775,4775,4775,4775,0
|
|
20230822,172700,1726671035,4775,4775,4775,4775,0
|
|
20230822,172600,1726671035,4775,4775,4775,4775,0
|
|
20230822,172500,1726671035,4775,4775,4775,4775,0
|
|
20230822,172400,1726671035,4775,4775,4775,4775,0
|
|
20230822,172300,1726671035,4775,4775,4775,4775,0
|
|
20230822,172200,1726671035,4775,4775,4775,4775,0
|
|
20230822,172100,1726671035,4775,4775,4775,4775,0
|
|
20230822,172000,1726671035,4775,4775,4775,4775,0
|
|
20230822,171900,1726671035,4775,4775,4775,4775,0
|
|
20230822,171800,1726671035,4775,4775,4775,4775,0
|
|
20230822,171700,1726671035,4775,4775,4775,4775,1177
|
|
20230822,171600,1726671035,4775,4775,4775,4775,0
|
|
20230822,171500,1726671035,4775,4775,4775,4775,0
|
|
20230822,171400,1726671035,4775,4775,4775,4775,0
|
|
20230822,171300,1726671035,4775,4775,4775,4775,0
|
|
20230822,171200,1726671035,4775,4775,4775,4775,0
|
|
20230822,171100,1726671035,4775,4775,4775,4775,0
|
|
20230822,171000,1726671035,4775,4775,4775,4775,0
|
|
20230822,170900,1726671035,4775,4775,4775,4775,0
|
|
20230822,170800,1726671035,4775,4775,4775,4775,0
|
|
20230822,170700,1726671035,4775,4775,4775,4775,0
|
|
20230822,170600,1726671035,4775,4775,4775,4775,0
|
|
20230822,170500,1726671035,4775,4775,4775,4775,0
|
|
20230822,170400,1726671035,4775,4775,4775,4775,0
|
|
20230822,170300,1726671035,4775,4775,4775,4775,0
|
|
20230822,170200,1726671035,4775,4775,4775,4775,0
|
|
20230822,170100,1726671035,4775,4775,4775,4775,0
|
|
20230822,170000,1726671035,4775,4775,4775,4775,0
|
|
20230822,165900,1726671035,4775,4775,4775,4775,0
|
|
20230822,165800,1726671035,4775,4775,4775,4775,0
|
|
20230822,165700,1726671035,4775,4775,4775,4775,0
|
|
20230822,165600,1726671035,4775,4775,4775,4775,0
|
|
20230822,165500,1726671035,4775,4775,4775,4775,0
|
|
20230822,165400,1726671035,4775,4775,4775,4775,0
|
|
20230822,165300,1726671035,4775,4775,4775,4775,0
|
|
20230822,165200,1726671035,4775,4775,4775,4775,0
|
|
20230822,165100,1726671035,4775,4775,4775,4775,0
|
|
20230822,165000,1726671035,4775,4775,4775,4775,0
|
|
20230822,164900,1726671035,4775,4775,4775,4775,0
|
|
20230822,164800,1726671035,4775,4775,4775,4775,0
|
|
20230822,164700,1726671035,4775,4775,4775,4775,1177
|
|
20230822,164600,1726671035,4775,4775,4775,4775,0
|
|
20230822,164500,1726671035,4775,4775,4775,4775,0
|
|
20230822,164400,1726671035,4775,4775,4775,4775,0
|
|
20230822,164300,1726671035,4775,4775,4775,4775,0
|
|
20230822,164200,1726671035,4775,4775,4775,4775,0
|
|
20230822,164100,1726671035,4775,4775,4775,4775,0
|
|
20230822,164000,1726671035,4775,4775,4775,4775,0
|
|
20230822,163900,1726671035,4775,4775,4775,4775,0
|
|
20230822,163800,1726671035,4775,4775,4775,4775,0
|
|
20230822,163700,1726671035,4775,4775,4775,4775,0
|
|
20230822,163600,1726671035,4775,4775,4775,4775,0
|
|
20230822,163500,1726671035,4775,4775,4775,4775,0
|
|
20230822,163400,1726671035,4775,4775,4775,4775,0
|
|
20230822,163300,1726671035,4775,4775,4775,4775,0
|
|
20230822,163200,1726671035,4775,4775,4775,4775,0
|
|
20230822,163100,1726671035,4775,4775,4775,4775,0
|
|
20230822,163000,1726671035,4775,4775,4775,4775,0
|
|
20230822,162900,1726671035,4775,4775,4775,4775,0
|
|
20230822,162800,1726671035,4775,4775,4775,4775,0
|
|
20230822,162700,1726671035,4775,4775,4775,4775,0
|
|
20230822,162600,1726671035,4775,4775,4775,4775,0
|
|
20230822,162500,1726671035,4775,4775,4775,4775,0
|
|
20230822,162400,1726671035,4775,4775,4775,4775,0
|
|
20230822,162300,1726671035,4775,4775,4775,4775,0
|
|
20230822,162200,1726671035,4775,4775,4775,4775,0
|
|
20230822,162100,1726671035,4775,4775,4775,4775,0
|
|
20230822,162000,1726671035,4775,4775,4775,4775,0
|
|
20230822,161900,1726671035,4775,4775,4775,4775,0
|
|
20230822,161800,1726671035,4775,4775,4775,4775,0
|
|
20230822,161700,1726671035,4775,4775,4775,4775,1177
|
|
20230822,161600,1726671035,4775,4775,4775,4775,0
|
|
20230822,161500,1726671035,4775,4775,4775,4775,0
|
|
20230822,161400,1726671035,4775,4775,4775,4775,0
|
|
20230822,161300,1726671035,4775,4775,4775,4775,0
|
|
20230822,161200,1726671035,4775,4775,4775,4775,0
|
|
20230822,161100,1726671035,4775,4775,4775,4775,0
|
|
20230822,161000,1726671035,4775,4775,4775,4775,0
|
|
20230822,160900,1726671035,4775,4775,4775,4775,0
|
|
20230822,160800,1726671035,4775,4775,4775,4775,0
|
|
20230822,160700,1726671035,4775,4775,4775,4775,0
|
|
20230822,160600,1726671035,4775,4775,4775,4775,0
|
|
20230822,160500,1726671035,4775,4775,4775,4775,0
|
|
20230822,160400,1726671035,4775,4775,4775,4775,0
|
|
20230822,160300,1726671035,4775,4775,4775,4775,0
|
|
20230822,160200,1726671035,4775,4775,4775,4775,0
|
|
20230822,160100,1726671035,4775,4775,4775,4775,0
|
|
20230822,160000,1726671035,4775,4775,4775,4775,0
|
|
20230822,155900,1726671035,4775,4775,4775,4775,0
|
|
20230822,155800,1726671035,4775,4775,4775,4775,0
|
|
20230822,155700,1726671035,4775,4775,4775,4775,0
|
|
20230822,155600,1726671035,4775,4775,4775,4775,0
|
|
20230822,155500,1726671035,4775,4775,4775,4775,0
|
|
20230822,155400,1726671035,4775,4775,4775,4775,0
|
|
20230822,155300,1726671035,4775,4775,4775,4775,0
|
|
20230822,155200,1726671035,4775,4775,4775,4775,0
|
|
20230822,155100,1726671035,4775,4775,4775,4775,0
|
|
20230822,155000,1726671035,4775,4775,4775,4775,0
|
|
20230822,154900,1726671035,4775,4775,4775,4775,0
|
|
20230822,154800,1726671035,4775,4775,4775,4775,0
|
|
20230822,154700,1726671035,4775,4775,4775,4775,1177
|
|
20230822,154600,1726671035,4775,4775,4775,4775,0
|
|
20230822,154500,1726671035,4775,4775,4775,4775,0
|
|
20230822,154400,1726671035,4775,4775,4775,4775,0
|
|
20230822,154300,1726671035,4775,4775,4775,4775,0
|
|
20230822,154200,1726671035,4775,4775,4775,4775,0
|
|
20230822,154100,1726671035,4775,4775,4775,4775,0
|
|
20230822,154000,1726671035,4775,4775,4775,4775,0
|
|
20230822,153900,1726671035,4775,4775,4775,4775,0
|
|
20230822,153800,1726671035,4775,4775,4775,4775,0
|
|
20230822,153700,1726671035,4775,4775,4775,4775,0
|
|
20230822,153600,1726671035,4775,4775,4775,4775,0
|
|
20230822,153500,1726671035,4775,4775,4775,4775,0
|
|
20230822,153400,1726671035,4775,4775,4775,4775,0
|
|
20230822,153300,1726671035,4775,4775,4775,4775,0
|
|
20230822,153200,1726671035,4775,4775,4775,4775,0
|
|
20230822,153100,1726671035,4775,4775,4775,4775,0
|
|
20230822,153000,1726671035,4775,4775,4775,4775,1177
|
|
20230822,152900,1721050860,4815,4815,4815,4815,0
|
|
20230822,152800,1721050860,4815,4815,4815,4815,0
|
|
20230822,152700,1721050860,4815,4815,4815,4815,0
|
|
20230822,152600,1721050860,4815,4815,4815,4815,0
|
|
20230822,152500,1721050860,4815,4815,4815,4815,0
|
|
20230822,152400,1721050860,4815,4815,4815,4815,0
|
|
20230822,152300,1721050860,4815,4815,4815,4815,0
|
|
20230822,152200,1721050860,4815,4815,4815,4815,0
|
|
20230822,152100,1721050860,4815,4815,4815,4815,0
|
|
20230822,152000,1721050860,4815,4815,4815,4815,0
|
|
20230822,151900,1721050860,4815,4815,4820,4815,359
|
|
20230822,151800,1719322265,4820,4815,4820,4815,60
|
|
20230822,151700,1719033355,4815,4815,4815,4815,0
|
|
20230822,151600,1719033355,4815,4815,4815,4815,0
|
|
20230822,151500,1719033355,4815,4815,4815,4815,0
|
|
20230822,151400,1719033355,4815,4815,4815,4815,17
|
|
20230822,151300,1718951500,4815,4780,4815,4775,134
|
|
20230822,151200,1718311550,4785,4795,4795,4785,97
|
|
20230822,151100,1717846950,4830,4830,4830,4830,0
|
|
20230822,151000,1717846950,4830,4830,4830,4830,0
|
|
20230822,150900,1717846950,4830,4800,4830,4800,362
|
|
20230822,150800,1716105120,4800,4800,4800,4800,98
|
|
20230822,150700,1715634720,4790,4790,4790,4790,0
|
|
20230822,150600,1715634720,4790,4790,4790,4790,0
|
|
20230822,150500,1715634720,4790,4790,4790,4790,0
|
|
20230822,150400,1715634720,4790,4790,4790,4790,0
|
|
20230822,150300,1715634720,4790,4780,4800,4775,753
|
|
20230822,150200,1712037495,4785,4800,4800,4785,27
|
|
20230822,150100,1711908285,4810,4810,4810,4810,0
|
|
20230822,150000,1711908285,4810,4810,4810,4810,0
|
|
20230822,145900,1711908285,4810,4810,4810,4810,0
|
|
20230822,145800,1711908285,4810,4810,4810,4810,0
|
|
20230822,145700,1711908285,4810,4810,4810,4810,0
|
|
20230822,145600,1711908285,4810,4810,4810,4810,0
|
|
20230822,145500,1711908285,4810,4810,4810,4810,1
|
|
20230822,145400,1711903475,4775,4775,4775,4775,0
|
|
20230822,145300,1711903475,4775,4775,4775,4775,0
|
|
20230822,145200,1711903475,4775,4775,4775,4775,0
|
|
20230822,145100,1711903475,4775,4775,4775,4775,0
|
|
20230822,145000,1711903475,4775,4775,4775,4775,0
|
|
20230822,144900,1711903475,4775,4785,4785,4775,4
|
|
20230822,144800,1711884365,4795,4795,4795,4795,0
|
|
20230822,144700,1711884365,4795,4795,4795,4795,1
|
|
20230822,144600,1711879570,4775,4775,4775,4775,0
|
|
20230822,144500,1711879570,4775,4775,4775,4775,0
|
|
20230822,144400,1711879570,4775,4780,4780,4775,220
|
|
20230822,144300,1710828030,4780,4780,4780,4780,160
|
|
20230822,144200,1710063230,4780,4800,4820,4780,194
|
|
20230822,144100,1709135125,4795,4795,4795,4795,11
|
|
20230822,144000,1709082380,4800,4800,4800,4800,0
|
|
20230822,143900,1709082380,4800,4800,4800,4800,0
|
|
20230822,143800,1709082380,4800,4805,4805,4800,26
|
|
20230822,143700,1708957505,4820,4820,4820,4820,0
|
|
20230822,143600,1708957505,4820,4820,4820,4820,0
|
|
20230822,143500,1708957505,4820,4800,4820,4800,82
|
|
20230822,143400,1708563600,4790,4790,4790,4790,0
|
|
20230822,143300,1708563600,4790,4800,4800,4790,79
|
|
20230822,143200,1708184880,4765,4775,4775,4765,1779
|
|
20230822,143100,1699707905,4765,4770,4770,4765,35
|
|
20230822,143000,1699541125,4765,4795,4795,4765,41
|
|
20230822,142900,1699345320,4795,4795,4795,4795,0
|
|
20230822,142800,1699345320,4795,4795,4795,4795,4
|
|
20230822,142700,1699326140,4795,4795,4795,4795,0
|
|
20230822,142600,1699326140,4795,4795,4795,4795,941
|
|
20230822,142500,1694814045,4795,4795,4795,4795,0
|
|
20230822,142400,1694814045,4795,4790,4795,4790,9
|
|
20230822,142300,1694770925,4785,4785,4785,4785,0
|
|
20230822,142200,1694770925,4785,4785,4785,4785,0
|
|
20230822,142100,1694770925,4785,4785,4785,4785,0
|
|
20230822,142000,1694770925,4785,4785,4785,4785,10
|
|
20230822,141900,1694723075,4780,4780,4780,4780,0
|
|
20230822,141800,1694723075,4780,4780,4780,4780,0
|
|
20230822,141700,1694723075,4780,4785,4785,4780,2
|
|
20230822,141600,1694713510,4790,4790,4790,4790,1
|
|
20230822,141500,1694708720,4765,4765,4765,4765,0
|
|
20230822,141400,1694708720,4765,4765,4765,4765,0
|
|
20230822,141300,1694708720,4765,4765,4765,4765,6
|
|
20230822,141200,1694680130,4760,4800,4800,4760,101
|
|
20230822,141100,1694198565,4765,4765,4765,4765,0
|
|
20230822,141000,1694198565,4765,4765,4765,4765,19
|
|
20230822,140900,1694108030,4765,4780,4780,4765,645
|
|
20230822,140800,1691034585,4765,4790,4790,4765,176
|
|
20230822,140700,1690195325,4765,4765,4765,4765,0
|
|
20230822,140600,1690195325,4765,4765,4765,4765,0
|
|
20230822,140500,1690195325,4765,4765,4765,4765,128
|
|
20230822,140400,1689585405,4765,4765,4765,4765,0
|
|
20230822,140300,1689585405,4765,4765,4765,4765,0
|
|
20230822,140200,1689585405,4765,4765,4765,4765,0
|
|
20230822,140100,1689585405,4765,4765,4765,4765,0
|
|
20230822,140000,1689585405,4765,4765,4765,4765,68
|
|
20230822,135900,1689261385,4765,4780,4780,4765,436
|
|
20230822,135800,1687181950,4810,4810,4810,4810,0
|
|
20230822,135700,1687181950,4810,4780,4810,4780,40
|
|
20230822,135600,1686990150,4785,4790,4790,4785,21
|
|
20230822,135500,1686889660,4815,4790,4815,4790,71
|
|
20230822,135400,1686549195,4810,4810,4810,4810,0
|
|
20230822,135300,1686549195,4810,4810,4810,4810,0
|
|
20230822,135200,1686549195,4810,4810,4810,4810,0
|
|
20230822,135100,1686549195,4810,4810,4810,4810,0
|
|
20230822,135000,1686549195,4810,4805,4810,4805,28
|
|
20230822,134900,1686414610,4775,4800,4800,4775,510
|
|
20230822,134800,1683977365,4800,4800,4800,4800,7
|
|
20230822,134700,1683943765,4800,4800,4800,4800,0
|
|
20230822,134600,1683943765,4800,4800,4800,4800,191
|
|
20230822,134500,1683026965,4815,4815,4815,4815,0
|
|
20230822,134400,1683026965,4815,4815,4815,4815,0
|
|
20230822,134300,1683026965,4815,4815,4815,4815,0
|
|
20230822,134200,1683026965,4815,4815,4815,4815,0
|
|
20230822,134100,1683026965,4815,4810,4815,4810,3
|
|
20230822,134000,1683012525,4785,4785,4785,4785,2
|
|
20230822,133900,1683002955,4785,4810,4810,4785,94
|
|
20230822,133800,1682553140,4785,4785,4785,4785,0
|
|
20230822,133700,1682553140,4785,4785,4785,4785,0
|
|
20230822,133600,1682553140,4785,4785,4785,4785,102
|
|
20230822,133500,1682065070,4790,4790,4790,4790,0
|
|
20230822,133400,1682065070,4790,4790,4790,4790,0
|
|
20230822,133300,1682065070,4790,4790,4790,4790,0
|
|
20230822,133200,1682065070,4790,4790,4790,4790,114
|
|
20230822,133100,1681519010,4790,4800,4800,4790,305
|
|
20230822,133000,1680055555,4800,4800,4800,4800,1
|
|
20230822,132900,1680050755,4800,4800,4800,4800,4
|
|
20230822,132800,1680031555,4800,4810,4810,4800,358
|
|
20230822,132700,1678310465,4810,4810,4810,4810,50
|
|
20230822,132600,1678069965,4810,4810,4810,4810,0
|
|
20230822,132500,1678069965,4810,4820,4820,4810,1041
|
|
20230822,132400,1673061375,4820,4825,4825,4820,348
|
|
20230822,132300,1671383990,4845,4845,4845,4845,0
|
|
20230822,132200,1671383990,4845,4845,4845,4845,0
|
|
20230822,132100,1671383990,4845,4845,4845,4845,0
|
|
20230822,132000,1671383990,4845,4845,4845,4845,0
|
|
20230822,131900,1671383990,4845,4845,4845,4845,0
|
|
20230822,131800,1671383990,4845,4845,4845,4845,0
|
|
20230822,131700,1671383990,4845,4835,4845,4820,113
|
|
20230822,131600,1670839140,4840,4840,4840,4840,0
|
|
20230822,131500,1670839140,4840,4840,4840,4840,3
|
|
20230822,131400,1670824620,4845,4845,4845,4845,0
|
|
20230822,131300,1670824620,4845,4845,4845,4845,3
|
|
20230822,131200,1670810085,4850,4850,4850,4850,2
|
|
20230822,131100,1670800385,4850,4850,4850,4850,1
|
|
20230822,131000,1670795535,4850,4850,4850,4850,420
|
|
20230822,130900,1668758535,4850,4850,4850,4850,0
|
|
20230822,130800,1668758535,4850,4850,4850,4850,0
|
|
20230822,130700,1668758535,4850,4850,4850,4850,5
|
|
20230822,130600,1668734285,4855,4855,4855,4855,0
|
|
20230822,130500,1668734285,4855,4855,4855,4855,0
|
|
20230822,130400,1668734285,4855,4855,4855,4855,0
|
|
20230822,130300,1668734285,4855,4855,4855,4855,0
|
|
20230822,130200,1668734285,4855,4855,4855,4855,0
|
|
20230822,130100,1668734285,4855,4815,4855,4815,858
|
|
20230822,130000,1664584275,4815,4825,4825,4815,1566
|
|
20230822,125900,1657043965,4815,4830,4830,4815,188
|
|
20230822,125800,1656138700,4830,4830,4835,4830,1284
|
|
20230822,125700,1649936545,4830,4815,4830,4815,201
|
|
20230822,125600,1648968715,4815,4815,4815,4815,0
|
|
20230822,125500,1648968715,4815,4815,4815,4815,22
|
|
20230822,125400,1648862785,4815,4820,4835,4815,570
|
|
20230822,125300,1646117450,4835,4820,4835,4820,6
|
|
20230822,125200,1646088515,4820,4820,4830,4815,86
|
|
20230822,125100,1645673950,4820,4815,4835,4815,104
|
|
20230822,125000,1645173030,4815,4810,4815,4810,23
|
|
20230822,124900,1645062300,4815,4805,4815,4805,298
|
|
20230822,124800,1643630290,4780,4810,4810,4775,1983
|
|
20230822,124700,1634149620,4790,4790,4790,4790,0
|
|
20230822,124600,1634149620,4790,4790,4820,4790,138
|
|
20230822,124500,1633487915,4795,4810,4810,4795,552
|
|
20230822,124400,1630835790,4810,4830,4830,4810,54
|
|
20230822,124300,1630575740,4835,4835,4835,4835,0
|
|
20230822,124200,1630575740,4835,4835,4835,4835,2
|
|
20230822,124100,1630566070,4835,4835,4835,4835,12
|
|
20230822,124000,1630508050,4835,4835,4835,4835,0
|
|
20230822,123900,1630508050,4835,4835,4835,4835,2
|
|
20230822,123800,1630498380,4840,4845,4845,4840,3
|
|
20230822,123700,1630483855,4815,4840,4845,4815,491
|
|
20230822,123600,1628117535,4845,4860,4860,4820,46
|
|
20230822,123500,1627895470,4845,4855,4860,4845,78
|
|
20230822,123400,1627516580,4855,4840,4855,4820,837
|
|
20230822,123300,1623468370,4840,4865,4870,4840,393
|
|
20230822,123200,1621561790,4860,4815,4860,4805,513
|
|
20230822,123100,1619087890,4815,4780,4815,4780,1277
|
|
20230822,123000,1612968775,4805,4785,4805,4780,2681
|
|
20230822,122900,1600153320,4810,4785,4810,4785,620
|
|
20230822,122800,1597186595,4785,4790,4790,4785,235
|
|
20230822,122700,1596061980,4785,4800,4800,4785,335
|
|
20230822,122600,1594456250,4810,4790,4810,4790,1291
|
|
20230822,122500,1588272300,4790,4795,4810,4790,997
|
|
20230822,122400,1583496555,4795,4795,4795,4790,923
|
|
20230822,122300,1579073575,4790,4800,4800,4790,2259
|
|
20230822,122200,1568251575,4805,4820,4840,4800,13117
|
|
20230822,122100,1505251635,4830,4840,4845,4825,4463
|
|
20230822,122000,1483678625,4845,4835,4850,4815,1647
|
|
20230822,121900,1475705205,4815,4810,4845,4805,3020
|
|
20230822,121800,1461163965,4805,4875,4875,4805,10107
|
|
20230822,121700,1412251560,4885,4855,4890,4850,5381
|
|
20230822,121600,1386070370,4860,4980,4985,4850,16939
|
|
20230822,121500,1302975030,4955,5050,5080,4955,12266
|
|
20230822,121400,1241494785,5070,5070,5100,5000,6464
|
|
20230822,121300,1208919375,5060,5160,5200,5000,17622
|
|
20230822,121200,1119642945,5170,5190,5190,5070,22012
|
|
20230822,121100,1007059235,5210,5180,5330,5120,29171
|
|
20230822,121000,854915665,5160,5240,5420,5010,125475
|
|
20230822,120900,196048015,5240,5120,5250,5010,17202
|
|
20230822,120800,107106015,5250,5250,5250,5250,0
|
|
20230822,120700,107106015,5250,4980,5250,4960,17402
|
|
20230822,120600,17493890,4980,4840,4980,4840,907
|
|
20230822,120500,13057580,4835,4810,4835,4810,399
|
|
20230822,120400,11137095,4810,4810,4810,4810,0
|
|
20230822,120300,11137095,4810,4810,4810,4810,0
|
|
20230822,120200,11137095,4810,4810,4810,4810,0
|
|
20230822,120100,11137095,4810,4810,4810,4810,0
|
|
20230822,120000,11137095,4810,4810,4810,4810,0
|
|
20230822,115900,11137095,4810,4810,4810,4810,0
|
|
20230822,115800,11137095,4810,4810,4810,4810,0
|
|
20230822,115700,11137095,4810,4810,4810,4810,0
|
|
20230822,115600,11137095,4810,4810,4810,4810,0
|
|
20230822,115500,11137095,4810,4810,4810,4810,0
|
|
20230822,115400,11137095,4810,4810,4810,4810,0
|
|
20230822,115300,11137095,4810,4810,4810,4810,0
|
|
20230822,115200,11137095,4810,4810,4810,4810,0
|
|
20230822,115100,11137095,4810,4810,4810,4810,0
|
|
20230822,115000,11137095,4810,4810,4810,4810,0
|
|
20230822,114900,11137095,4810,4810,4810,4810,9
|
|
20230822,114800,11093805,4810,4810,4810,4810,0
|
|
20230822,114700,11093805,4810,4810,4810,4810,0
|
|
20230822,114600,11093805,4810,4810,4810,4810,0
|
|
20230822,114500,11093805,4810,4810,4810,4810,0
|
|
20230822,114400,11093805,4810,4810,4810,4810,0
|
|
20230822,114300,11093805,4810,4810,4810,4810,0
|
|
20230822,114200,11093805,4810,4810,4810,4810,0
|
|
20230822,114100,11093805,4810,4810,4810,4810,0
|
|
20230822,114000,11093805,4810,4810,4810,4810,0
|
|
20230822,113900,11093805,4810,4810,4810,4810,0
|
|
20230822,113800,11093805,4810,4810,4810,4810,0
|
|
20230822,113700,11093805,4810,4810,4810,4810,0
|
|
20230822,113600,11093805,4810,4810,4810,4810,0
|
|
20230822,113500,11093805,4810,4810,4810,4810,0
|
|
20230822,113400,11093805,4810,4810,4810,4810,0
|
|
20230822,113300,11093805,4810,4810,4810,4810,1
|
|
20230822,113200,11088995,4805,4805,4805,4805,0
|
|
20230822,113100,11088995,4805,4805,4805,4805,0
|
|
20230822,113000,11088995,4805,4805,4805,4805,0
|
|
20230822,112900,11088995,4805,4805,4805,4805,0
|
|
20230822,112800,11088995,4805,4805,4805,4805,3
|
|
20230822,112700,11074580,4800,4800,4800,4800,0
|
|
20230822,112600,11074580,4800,4800,4800,4800,0
|
|
20230822,112500,11074580,4800,4800,4800,4800,0
|
|
20230822,112400,11074580,4800,4800,4800,4800,0
|
|
20230822,112300,11074580,4800,4800,4800,4800,0
|
|
20230822,112200,11074580,4800,4800,4800,4800,0
|
|
20230822,112100,11074580,4800,4800,4800,4800,0
|
|
20230822,112000,11074580,4800,4800,4800,4800,0
|
|
20230822,111900,11074580,4800,4800,4800,4800,0
|
|
20230822,111800,11074580,4800,4800,4800,4800,0
|
|
20230822,111700,11074580,4800,4800,4800,4800,0
|
|
20230822,111600,11074580,4800,4800,4800,4800,0
|
|
20230822,111500,11074580,4800,4800,4800,4800,0
|
|
20230822,111400,11074580,4800,4800,4800,4800,0
|
|
20230822,111300,11074580,4800,4800,4800,4800,0
|
|
20230822,111200,11074580,4800,4800,4800,4800,0
|
|
20230822,111100,11074580,4800,4800,4800,4800,0
|
|
20230822,111000,11074580,4800,4800,4800,4800,0
|
|
20230822,110900,11074580,4800,4800,4800,4800,0
|
|
20230822,110800,11074580,4800,4800,4800,4800,0
|
|
20230822,110700,11074580,4800,4800,4800,4800,0
|
|
20230822,110600,11074580,4800,4800,4800,4800,0
|
|
20230822,110500,11074580,4800,4800,4800,4800,0
|
|
20230822,110400,11074580,4800,4800,4800,4800,0
|
|
20230822,110300,11074580,4800,4800,4800,4800,400
|
|
20230822,110200,9154580,4800,4800,4800,4800,0
|
|
20230822,110100,9154580,4800,4800,4800,4800,0
|
|
20230822,110000,9154580,4800,4800,4800,4800,0
|
|
20230822,105900,9154580,4800,4800,4800,4800,0
|
|
20230822,105800,9154580,4800,4800,4800,4800,0
|
|
20230822,105700,9154580,4800,4800,4800,4800,0
|
|
20230822,105600,9154580,4800,4800,4800,4800,0
|
|
20230822,105500,9154580,4800,4800,4800,4800,0
|
|
20230822,105400,9154580,4800,4800,4800,4800,0
|
|
20230822,105300,9154580,4800,4800,4800,4800,0
|
|
20230822,105200,9154580,4800,4800,4800,4800,0
|
|
20230822,105100,9154580,4800,4800,4800,4800,0
|
|
20230822,105000,9154580,4800,4800,4800,4800,0
|
|
20230822,104900,9154580,4800,4805,4805,4800,596
|
|
20230822,104800,6293690,4800,4800,4800,4800,0
|
|
20230822,104700,6293690,4800,4800,4800,4800,0
|
|
20230822,104600,6293690,4800,4800,4800,4800,0
|
|
20230822,104500,6293690,4800,4800,4800,4800,0
|
|
20230822,104400,6293690,4800,4800,4800,4800,0
|
|
20230822,104300,6293690,4800,4800,4800,4800,0
|
|
20230822,104200,6293690,4800,4800,4800,4800,0
|
|
20230822,104100,6293690,4800,4800,4800,4800,0
|
|
20230822,104000,6293690,4800,4800,4800,4800,0
|
|
20230822,103900,6293690,4800,4800,4800,4800,0
|
|
20230822,103800,6293690,4800,4800,4800,4800,420
|
|
20230822,103700,4277690,4815,4815,4815,4815,0
|
|
20230822,103600,4277690,4815,4815,4815,4815,0
|
|
20230822,103500,4277690,4815,4815,4815,4815,0
|
|
20230822,103400,4277690,4815,4815,4815,4815,0
|
|
20230822,103300,4277690,4815,4815,4815,4815,0
|
|
20230822,103200,4277690,4815,4815,4815,4815,0
|
|
20230822,103100,4277690,4815,4815,4815,4815,0
|
|
20230822,103000,4277690,4815,4815,4815,4815,0
|
|
20230822,102900,4277690,4815,4815,4815,4815,0
|
|
20230822,102800,4277690,4815,4815,4815,4815,0
|
|
20230822,102700,4277690,4815,4815,4815,4815,0
|
|
20230822,102600,4277690,4815,4815,4815,4815,0
|
|
20230822,102500,4277690,4815,4815,4815,4815,0
|
|
20230822,102400,4277690,4815,4815,4815,4815,0
|
|
20230822,102300,4277690,4815,4815,4815,4815,0
|
|
20230822,102200,4277690,4815,4815,4815,4815,0
|
|
20230822,102100,4277690,4815,4815,4815,4815,0
|
|
20230822,102000,4277690,4815,4815,4815,4815,0
|
|
20230822,101900,4277690,4815,4815,4815,4815,0
|
|
20230822,101800,4277690,4815,4815,4815,4815,0
|
|
20230822,101700,4277690,4815,4815,4815,4815,0
|
|
20230822,101600,4277690,4815,4810,4815,4810,8
|
|
20230822,101500,4239190,4805,4805,4805,4805,0
|
|
20230822,101400,4239190,4805,4805,4805,4805,0
|
|
20230822,101300,4239190,4805,4805,4805,4805,0
|
|
20230822,101200,4239190,4805,4805,4805,4805,0
|
|
20230822,101100,4239190,4805,4805,4805,4805,5
|
|
20230822,101000,4215165,4800,4800,4800,4800,0
|
|
20230822,100900,4215165,4800,4800,4800,4800,0
|
|
20230822,100800,4215165,4800,4800,4800,4800,0
|
|
20230822,100700,4215165,4800,4800,4800,4800,0
|
|
20230822,100600,4215165,4800,4800,4800,4800,0
|
|
20230822,100500,4215165,4800,4800,4800,4800,0
|
|
20230822,100400,4215165,4800,4800,4800,4800,1
|
|
20230822,100300,4210365,4800,4800,4800,4800,0
|
|
20230822,100200,4210365,4800,4800,4800,4800,0
|
|
20230822,100100,4210365,4800,4800,4800,4800,1
|
|
20230822,100000,4205565,4800,4795,4800,4795,5
|
|
20230822,095900,4181575,4770,4770,4770,4770,0
|
|
20230822,095800,4181575,4770,4770,4770,4770,0
|
|
20230822,095700,4181575,4770,4770,4770,4770,0
|
|
20230822,095600,4181575,4770,4770,4770,4770,0
|
|
20230822,095500,4181575,4770,4770,4770,4770,0
|
|
20230822,095400,4181575,4770,4780,4780,4770,20
|
|
20230822,095300,4086160,4795,4795,4795,4795,0
|
|
20230822,095200,4086160,4795,4795,4795,4795,0
|
|
20230822,095100,4086160,4795,4795,4795,4795,0
|
|
20230822,095000,4086160,4795,4795,4795,4795,0
|
|
20230822,094900,4086160,4795,4795,4795,4795,0
|
|
20230822,094800,4086160,4795,4795,4795,4795,0
|
|
20230822,094700,4086160,4795,4795,4795,4795,0
|
|
20230822,094600,4086160,4795,4795,4795,4795,0
|
|
20230822,094500,4086160,4795,4795,4795,4795,0
|
|
20230822,094400,4086160,4795,4795,4795,4795,0
|
|
20230822,094300,4086160,4795,4795,4795,4795,0
|
|
20230822,094200,4086160,4795,4795,4795,4795,0
|
|
20230822,094100,4086160,4795,4795,4795,4795,0
|
|
20230822,094000,4086160,4795,4795,4795,4795,0
|
|
20230822,093900,4086160,4795,4795,4795,4795,0
|
|
20230822,093800,4086160,4795,4795,4795,4795,0
|
|
20230822,093700,4086160,4795,4795,4795,4795,0
|
|
20230822,093600,4086160,4795,4795,4795,4795,0
|
|
20230822,093500,4086160,4795,4795,4795,4795,0
|
|
20230822,093400,4086160,4795,4795,4795,4795,0
|
|
20230822,093300,4086160,4795,4795,4795,4795,0
|
|
20230822,093200,4086160,4795,4795,4795,4795,0
|
|
20230822,093100,4086160,4795,4795,4795,4795,0
|
|
20230822,093000,4086160,4795,4795,4795,4795,0
|
|
20230822,092900,4086160,4795,4795,4795,4795,0
|
|
20230822,092800,4086160,4795,4795,4795,4795,0
|
|
20230822,092700,4086160,4795,4795,4795,4795,0
|
|
20230822,092600,4086160,4795,4795,4795,4795,0
|
|
20230822,092500,4086160,4795,4790,4795,4790,37
|
|
20230822,092400,3908920,4780,4780,4780,4780,0
|
|
20230822,092300,3908920,4780,4780,4780,4780,0
|
|
20230822,092200,3908920,4780,4780,4780,4780,96
|
|
20230822,092100,3450040,4780,4780,4780,4780,0
|
|
20230822,092000,3450040,4780,4780,4780,4780,0
|
|
20230822,091900,3450040,4780,4780,4780,4780,0
|
|
20230822,091800,3450040,4780,4780,4780,4780,0
|
|
20230822,091700,3450040,4780,4780,4780,4780,0
|
|
20230822,091600,3450040,4780,4780,4780,4780,404
|
|
20230822,091500,1518920,4780,4780,4780,4780,18
|
|
20230822,091400,1432880,4775,4775,4775,4775,0
|
|
20230822,091300,1432880,4775,4765,4780,4765,6
|
|
20230822,091200,1404240,4760,4760,4760,4760,0
|
|
20230822,091100,1404240,4760,4760,4760,4760,0
|
|
20230822,091000,1404240,4760,4760,4760,4760,0
|
|
20230822,090900,1404240,4760,4760,4760,4760,0
|
|
20230822,090800,1404240,4760,4760,4760,4760,0
|
|
20230822,090700,1404240,4760,4760,4760,4760,0
|
|
20230822,090600,1404240,4760,4760,4760,4760,0
|
|
20230822,090500,1404240,4760,4760,4760,4760,0
|
|
20230822,090400,1404240,4760,4765,4765,4760,59
|
|
20230822,090300,1123150,4765,4765,4765,4765,0
|
|
20230822,090200,1123150,4765,4770,4770,4765,11
|
|
20230822,090100,1070700,4775,4775,4775,4775,4
|
|
20230822,090000,1051600,4780,4780,4780,4780,220
|