611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,190800,300342820,8050,8050,8050,8050,195
|
|
20230822,190700,300342820,8050,8050,8050,8050,0
|
|
20230822,190600,300342820,8050,8050,8050,8050,0
|
|
20230822,190500,300342820,8050,8050,8050,8050,0
|
|
20230822,190400,300342820,8050,8050,8050,8050,0
|
|
20230822,190300,300342820,8050,8050,8050,8050,0
|
|
20230822,190200,300342820,8050,8050,8050,8050,0
|
|
20230822,190100,300342820,8050,8050,8050,8050,0
|
|
20230822,190000,300342820,8050,8050,8050,8050,0
|
|
20230822,185900,300342820,8050,8050,8050,8050,0
|
|
20230822,185800,300342820,8050,8050,8050,8050,0
|
|
20230822,185700,300342820,8050,8050,8050,8050,0
|
|
20230822,185600,300342820,8050,8050,8050,8050,0
|
|
20230822,185500,300342820,8050,8050,8050,8050,0
|
|
20230822,185400,300342820,8050,8050,8050,8050,0
|
|
20230822,185300,300342820,8050,8050,8050,8050,0
|
|
20230822,185200,300342820,8050,8050,8050,8050,0
|
|
20230822,185100,300342820,8050,8050,8050,8050,0
|
|
20230822,185000,300342820,8050,8050,8050,8050,0
|
|
20230822,184900,300342820,8050,8050,8050,8050,0
|
|
20230822,184800,300342820,8050,8050,8050,8050,0
|
|
20230822,184700,300342820,8050,8050,8050,8050,0
|
|
20230822,184600,300342820,8050,8050,8050,8050,0
|
|
20230822,184500,300342820,8050,8050,8050,8050,0
|
|
20230822,184400,300342820,8050,8050,8050,8050,0
|
|
20230822,184300,300342820,8050,8050,8050,8050,0
|
|
20230822,184200,300342820,8050,8050,8050,8050,0
|
|
20230822,184100,300342820,8050,8050,8050,8050,0
|
|
20230822,184000,300342820,8050,8050,8050,8050,0
|
|
20230822,183900,300342820,8050,8050,8050,8050,0
|
|
20230822,183800,300342820,8050,8050,8050,8050,195
|
|
20230822,183700,300342820,8050,8050,8050,8050,0
|
|
20230822,183600,300342820,8050,8050,8050,8050,0
|
|
20230822,183500,300342820,8050,8050,8050,8050,0
|
|
20230822,183400,300342820,8050,8050,8050,8050,0
|
|
20230822,183300,300342820,8050,8050,8050,8050,0
|
|
20230822,183200,300342820,8050,8050,8050,8050,0
|
|
20230822,183100,300342820,8050,8050,8050,8050,0
|
|
20230822,183000,300342820,8050,8050,8050,8050,0
|
|
20230822,182900,300342820,8050,8050,8050,8050,0
|
|
20230822,182800,300342820,8050,8050,8050,8050,0
|
|
20230822,182700,300342820,8050,8050,8050,8050,0
|
|
20230822,182600,300342820,8050,8050,8050,8050,0
|
|
20230822,182500,300342820,8050,8050,8050,8050,0
|
|
20230822,182400,300342820,8050,8050,8050,8050,0
|
|
20230822,182300,300342820,8050,8050,8050,8050,0
|
|
20230822,182200,300342820,8050,8050,8050,8050,0
|
|
20230822,182100,300342820,8050,8050,8050,8050,0
|
|
20230822,182000,300342820,8050,8050,8050,8050,0
|
|
20230822,181900,300342820,8050,8050,8050,8050,0
|
|
20230822,181800,300342820,8050,8050,8050,8050,0
|
|
20230822,181700,300342820,8050,8050,8050,8050,0
|
|
20230822,181600,300342820,8050,8050,8050,8050,0
|
|
20230822,181500,300342820,8050,8050,8050,8050,0
|
|
20230822,181400,300342820,8050,8050,8050,8050,0
|
|
20230822,181300,300342820,8050,8050,8050,8050,0
|
|
20230822,181200,300342820,8050,8050,8050,8050,0
|
|
20230822,181100,300342820,8050,8050,8050,8050,0
|
|
20230822,181000,300342820,8050,8050,8050,8050,0
|
|
20230822,180900,300342820,8050,8050,8050,8050,0
|
|
20230822,180800,300342820,8050,8050,8050,8050,195
|
|
20230822,180700,300342820,8050,8050,8050,8050,0
|
|
20230822,180600,300342820,8050,8050,8050,8050,0
|
|
20230822,180500,300342820,8050,8050,8050,8050,0
|
|
20230822,180400,300342820,8050,8050,8050,8050,0
|
|
20230822,180300,300342820,8050,8050,8050,8050,0
|
|
20230822,180200,300342820,8050,8050,8050,8050,0
|
|
20230822,180100,300342820,8050,8050,8050,8050,0
|
|
20230822,180000,300342820,8050,8050,8050,8050,0
|
|
20230822,175900,300342820,8050,8050,8050,8050,0
|
|
20230822,175800,300342820,8050,8050,8050,8050,0
|
|
20230822,175700,300342820,8050,8050,8050,8050,0
|
|
20230822,175600,300342820,8050,8050,8050,8050,0
|
|
20230822,175500,300342820,8050,8050,8050,8050,0
|
|
20230822,175400,300342820,8050,8050,8050,8050,0
|
|
20230822,175300,300342820,8050,8050,8050,8050,0
|
|
20230822,175200,300342820,8050,8050,8050,8050,0
|
|
20230822,175100,300342820,8050,8050,8050,8050,0
|
|
20230822,175000,300342820,8050,8050,8050,8050,0
|
|
20230822,174900,300342820,8050,8050,8050,8050,0
|
|
20230822,174800,300342820,8050,8050,8050,8050,0
|
|
20230822,174700,300342820,8050,8050,8050,8050,0
|
|
20230822,174600,300342820,8050,8050,8050,8050,0
|
|
20230822,174500,300342820,8050,8050,8050,8050,0
|
|
20230822,174400,300342820,8050,8050,8050,8050,0
|
|
20230822,174300,300342820,8050,8050,8050,8050,0
|
|
20230822,174200,300342820,8050,8050,8050,8050,0
|
|
20230822,174100,300342820,8050,8050,8050,8050,0
|
|
20230822,174000,300342820,8050,8050,8050,8050,0
|
|
20230822,173900,300342820,8050,8050,8050,8050,0
|
|
20230822,173800,300342820,8050,8050,8050,8050,195
|
|
20230822,173700,300342820,8050,8050,8050,8050,0
|
|
20230822,173600,300342820,8050,8050,8050,8050,0
|
|
20230822,173500,300342820,8050,8050,8050,8050,0
|
|
20230822,173400,300342820,8050,8050,8050,8050,0
|
|
20230822,173300,300342820,8050,8050,8050,8050,0
|
|
20230822,173200,300342820,8050,8050,8050,8050,0
|
|
20230822,173100,300342820,8050,8050,8050,8050,0
|
|
20230822,173000,300342820,8050,8050,8050,8050,0
|
|
20230822,172900,300342820,8050,8050,8050,8050,0
|
|
20230822,172800,300342820,8050,8050,8050,8050,0
|
|
20230822,172700,300342820,8050,8050,8050,8050,0
|
|
20230822,172600,300342820,8050,8050,8050,8050,0
|
|
20230822,172500,300342820,8050,8050,8050,8050,0
|
|
20230822,172400,300342820,8050,8050,8050,8050,0
|
|
20230822,172300,300342820,8050,8050,8050,8050,0
|
|
20230822,172200,300342820,8050,8050,8050,8050,0
|
|
20230822,172100,300342820,8050,8050,8050,8050,0
|
|
20230822,172000,300342820,8050,8050,8050,8050,0
|
|
20230822,171900,300342820,8050,8050,8050,8050,0
|
|
20230822,171800,300342820,8050,8050,8050,8050,0
|
|
20230822,171700,300342820,8050,8050,8050,8050,0
|
|
20230822,171600,300342820,8050,8050,8050,8050,0
|
|
20230822,171500,300342820,8050,8050,8050,8050,0
|
|
20230822,171400,300342820,8050,8050,8050,8050,0
|
|
20230822,171300,300342820,8050,8050,8050,8050,0
|
|
20230822,171200,300342820,8050,8050,8050,8050,0
|
|
20230822,171100,300342820,8050,8050,8050,8050,0
|
|
20230822,171000,300342820,8050,8050,8050,8050,0
|
|
20230822,170900,300342820,8050,8050,8050,8050,0
|
|
20230822,170800,300342820,8050,8050,8050,8050,195
|
|
20230822,170700,300342820,8050,8050,8050,8050,0
|
|
20230822,170600,300342820,8050,8050,8050,8050,0
|
|
20230822,170500,300342820,8050,8050,8050,8050,0
|
|
20230822,170400,300342820,8050,8050,8050,8050,0
|
|
20230822,170300,300342820,8050,8050,8050,8050,0
|
|
20230822,170200,300342820,8050,8050,8050,8050,0
|
|
20230822,170100,300342820,8050,8050,8050,8050,0
|
|
20230822,170000,300342820,8050,8050,8050,8050,0
|
|
20230822,165900,300342820,8050,8050,8050,8050,0
|
|
20230822,165800,300342820,8050,8050,8050,8050,0
|
|
20230822,165700,300342820,8050,8050,8050,8050,0
|
|
20230822,165600,300342820,8050,8050,8050,8050,0
|
|
20230822,165500,300342820,8050,8050,8050,8050,0
|
|
20230822,165400,300342820,8050,8050,8050,8050,0
|
|
20230822,165300,300342820,8050,8050,8050,8050,0
|
|
20230822,165200,300342820,8050,8050,8050,8050,0
|
|
20230822,165100,300342820,8050,8050,8050,8050,0
|
|
20230822,165000,300342820,8050,8050,8050,8050,0
|
|
20230822,164900,300342820,8050,8050,8050,8050,0
|
|
20230822,164800,300342820,8050,8050,8050,8050,0
|
|
20230822,164700,300342820,8050,8050,8050,8050,0
|
|
20230822,164600,300342820,8050,8050,8050,8050,0
|
|
20230822,164500,300342820,8050,8050,8050,8050,0
|
|
20230822,164400,300342820,8050,8050,8050,8050,0
|
|
20230822,164300,300342820,8050,8050,8050,8050,0
|
|
20230822,164200,300342820,8050,8050,8050,8050,0
|
|
20230822,164100,300342820,8050,8050,8050,8050,0
|
|
20230822,164000,300342820,8050,8050,8050,8050,0
|
|
20230822,163900,300342820,8050,8050,8050,8050,0
|
|
20230822,163800,300342820,8050,8050,8050,8050,195
|
|
20230822,163700,300342820,8050,8050,8050,8050,0
|
|
20230822,163600,300342820,8050,8050,8050,8050,0
|
|
20230822,163500,300342820,8050,8050,8050,8050,0
|
|
20230822,163400,300342820,8050,8050,8050,8050,0
|
|
20230822,163300,300342820,8050,8050,8050,8050,0
|
|
20230822,163200,300342820,8050,8050,8050,8050,0
|
|
20230822,163100,300342820,8050,8050,8050,8050,0
|
|
20230822,163000,300342820,8050,8050,8050,8050,0
|
|
20230822,162900,300342820,8050,8050,8050,8050,0
|
|
20230822,162800,300342820,8050,8050,8050,8050,0
|
|
20230822,162700,300342820,8050,8050,8050,8050,0
|
|
20230822,162600,300342820,8050,8050,8050,8050,0
|
|
20230822,162500,300342820,8050,8050,8050,8050,0
|
|
20230822,162400,300342820,8050,8050,8050,8050,0
|
|
20230822,162300,300342820,8050,8050,8050,8050,0
|
|
20230822,162200,300342820,8050,8050,8050,8050,0
|
|
20230822,162100,300342820,8050,8050,8050,8050,0
|
|
20230822,162000,300342820,8050,8050,8050,8050,0
|
|
20230822,161900,300342820,8050,8050,8050,8050,0
|
|
20230822,161800,300342820,8050,8050,8050,8050,0
|
|
20230822,161700,300342820,8050,8050,8050,8050,0
|
|
20230822,161600,300342820,8050,8050,8050,8050,0
|
|
20230822,161500,300342820,8050,8050,8050,8050,0
|
|
20230822,161400,300342820,8050,8050,8050,8050,0
|
|
20230822,161300,300342820,8050,8050,8050,8050,0
|
|
20230822,161200,300342820,8050,8050,8050,8050,0
|
|
20230822,161100,300342820,8050,8050,8050,8050,0
|
|
20230822,161000,300342820,8050,8050,8050,8050,0
|
|
20230822,160900,300342820,8050,8050,8050,8050,0
|
|
20230822,160800,300342820,8050,8050,8050,8050,195
|
|
20230822,160700,300342820,8050,8050,8050,8050,0
|
|
20230822,160600,300342820,8050,8050,8050,8050,0
|
|
20230822,160500,300342820,8050,8050,8050,8050,0
|
|
20230822,160400,300342820,8050,8050,8050,8050,0
|
|
20230822,160300,300342820,8050,8050,8050,8050,0
|
|
20230822,160200,300342820,8050,8050,8050,8050,0
|
|
20230822,160100,300342820,8050,8050,8050,8050,0
|
|
20230822,160000,300342820,8050,8050,8050,8050,0
|
|
20230822,155900,300342820,8050,8050,8050,8050,0
|
|
20230822,155800,300342820,8050,8050,8050,8050,0
|
|
20230822,155700,300342820,8050,8050,8050,8050,0
|
|
20230822,155600,300342820,8050,8050,8050,8050,0
|
|
20230822,155500,300342820,8050,8050,8050,8050,0
|
|
20230822,155400,300342820,8050,8050,8050,8050,0
|
|
20230822,155300,300342820,8050,8050,8050,8050,0
|
|
20230822,155200,300342820,8050,8050,8050,8050,0
|
|
20230822,155100,300342820,8050,8050,8050,8050,0
|
|
20230822,155000,300342820,8050,8050,8050,8050,0
|
|
20230822,154900,300342820,8050,8050,8050,8050,0
|
|
20230822,154800,300342820,8050,8050,8050,8050,0
|
|
20230822,154700,300342820,8050,8050,8050,8050,0
|
|
20230822,154600,300342820,8050,8050,8050,8050,0
|
|
20230822,154500,300342820,8050,8050,8050,8050,0
|
|
20230822,154400,300342820,8050,8050,8050,8050,0
|
|
20230822,154300,300342820,8050,8050,8050,8050,0
|
|
20230822,154200,300342820,8050,8050,8050,8050,0
|
|
20230822,154100,300342820,8050,8050,8050,8050,0
|
|
20230822,154000,300342820,8050,8050,8050,8050,0
|
|
20230822,153900,300342820,8050,8050,8050,8050,0
|
|
20230822,153800,300342820,8050,8050,8050,8050,195
|
|
20230822,153700,300342820,8050,8050,8050,8050,0
|
|
20230822,153600,300342820,8050,8050,8050,8050,0
|
|
20230822,153500,300342820,8050,8050,8050,8050,0
|
|
20230822,153400,300342820,8050,8050,8050,8050,0
|
|
20230822,153300,300342820,8050,8050,8050,8050,0
|
|
20230822,153200,300342820,8050,8050,8050,8050,0
|
|
20230822,153100,300342820,8050,8050,8050,8050,0
|
|
20230822,153000,300342820,8050,8050,8050,8050,195
|
|
20230822,152900,298773070,8050,8050,8050,8050,0
|
|
20230822,152800,298773070,8050,8050,8050,8050,0
|
|
20230822,152700,298773070,8050,8050,8050,8050,0
|
|
20230822,152600,298773070,8050,8050,8050,8050,0
|
|
20230822,152500,298773070,8050,8050,8050,8050,0
|
|
20230822,152400,298773070,8050,8050,8050,8050,0
|
|
20230822,152300,298773070,8050,8050,8050,8050,0
|
|
20230822,152200,298773070,8050,8050,8050,8050,0
|
|
20230822,152100,298773070,8050,8050,8050,8050,0
|
|
20230822,152000,298773070,8050,8050,8050,8050,0
|
|
20230822,151900,298773070,8050,8050,8050,8050,0
|
|
20230822,151800,298773070,8050,8050,8050,8050,50
|
|
20230822,151700,298370570,8050,8050,8050,8050,0
|
|
20230822,151600,298370570,8050,8050,8050,8050,3
|
|
20230822,151500,298346420,8050,8050,8050,8050,0
|
|
20230822,151400,298346420,8050,8050,8050,8050,98
|
|
20230822,151300,297557520,8040,8040,8040,8040,8
|
|
20230822,151200,297493200,8030,8030,8030,8030,0
|
|
20230822,151100,297493200,8030,8030,8030,8030,218
|
|
20230822,151000,295742660,8030,8030,8030,8030,58
|
|
20230822,150900,295276920,8040,8040,8040,8040,0
|
|
20230822,150800,295276920,8040,8040,8040,8040,51
|
|
20230822,150700,294866880,8040,8040,8040,8040,241
|
|
20230822,150600,292929240,8040,8040,8040,8040,0
|
|
20230822,150500,292929240,8040,8040,8040,8040,0
|
|
20230822,150400,292929240,8040,8040,8040,8040,0
|
|
20230822,150300,292929240,8040,8040,8040,8040,0
|
|
20230822,150200,292929240,8040,8040,8040,8040,0
|
|
20230822,150100,292929240,8040,8030,8040,8030,12
|
|
20230822,150000,292832850,8030,8040,8040,8030,270
|
|
20230822,145900,290662940,8050,8050,8050,8050,0
|
|
20230822,145800,290662940,8050,8050,8050,8050,20
|
|
20230822,145700,290501940,8050,8040,8050,8040,28
|
|
20230822,145600,290276660,8040,8050,8050,8040,65
|
|
20230822,145500,289753430,8050,8050,8050,8050,0
|
|
20230822,145400,289753430,8050,8040,8050,8040,5
|
|
20230822,145300,289713220,8040,8050,8050,8040,248
|
|
20230822,145200,287717230,8050,8060,8060,8050,143
|
|
20230822,145100,286565860,8060,8060,8060,8060,0
|
|
20230822,145000,286565860,8060,8060,8060,8060,1
|
|
20230822,144900,286557800,8060,8060,8060,8060,0
|
|
20230822,144800,286557800,8060,8060,8060,8060,1
|
|
20230822,144700,286549740,8060,8060,8060,8060,0
|
|
20230822,144600,286549740,8060,8060,8060,8060,0
|
|
20230822,144500,286549740,8060,8060,8060,8060,28
|
|
20230822,144400,286324060,8060,8060,8060,8060,28
|
|
20230822,144300,286098380,8060,8060,8060,8050,51
|
|
20230822,144200,285687460,8060,8060,8060,8050,240
|
|
20230822,144100,283753190,8050,8050,8050,8050,150
|
|
20230822,144000,282545690,8040,8040,8040,8040,3
|
|
20230822,143900,282521570,8040,8060,8060,8040,103
|
|
20230822,143800,281691450,8040,8040,8040,8040,0
|
|
20230822,143700,281691450,8040,8040,8040,8040,0
|
|
20230822,143600,281691450,8040,8040,8040,8040,0
|
|
20230822,143500,281691450,8040,8050,8050,8040,11
|
|
20230822,143400,281603000,8060,8060,8060,8060,0
|
|
20230822,143300,281603000,8060,8060,8060,8060,0
|
|
20230822,143200,281603000,8060,8060,8060,8060,10
|
|
20230822,143100,281522400,8060,8060,8060,8060,0
|
|
20230822,143000,281522400,8060,8060,8060,8060,0
|
|
20230822,142900,281522400,8060,8060,8060,8060,0
|
|
20230822,142800,281522400,8060,8060,8060,8060,2
|
|
20230822,142700,281506280,8060,8060,8060,8060,0
|
|
20230822,142600,281506280,8060,8060,8060,8060,0
|
|
20230822,142500,281506280,8060,8060,8060,8060,100
|
|
20230822,142400,280700280,8060,8060,8060,8060,0
|
|
20230822,142300,280700280,8060,8060,8060,8060,0
|
|
20230822,142200,280700280,8060,8060,8060,8060,0
|
|
20230822,142100,280700280,8060,8060,8060,8060,0
|
|
20230822,142000,280700280,8060,8060,8060,8060,0
|
|
20230822,141900,280700280,8060,8060,8060,8060,103
|
|
20230822,141800,279870100,8060,8050,8060,8050,1184
|
|
20230822,141700,270328890,8050,8050,8050,8050,0
|
|
20230822,141600,270328890,8050,8050,8050,8050,0
|
|
20230822,141500,270328890,8050,8050,8050,8050,10
|
|
20230822,141400,270248390,8010,8010,8010,8010,0
|
|
20230822,141300,270248390,8010,8010,8010,8010,0
|
|
20230822,141200,270248390,8010,8030,8030,8010,500
|
|
20230822,141100,266237370,8040,8040,8040,8040,2
|
|
20230822,141000,266221290,8020,8020,8020,8020,0
|
|
20230822,140900,266221290,8020,8040,8040,8020,435
|
|
20230822,140800,262726430,8060,8060,8060,8060,1
|
|
20230822,140700,262718370,8030,8010,8030,8000,1040
|
|
20230822,140600,254396720,8010,8060,8060,8010,5396
|
|
20230822,140500,211089530,8060,8060,8060,8060,0
|
|
20230822,140400,211089530,8060,8060,8060,8060,1
|
|
20230822,140300,211081470,8070,8070,8070,8070,0
|
|
20230822,140200,211081470,8070,8070,8070,8070,0
|
|
20230822,140100,211081470,8070,8070,8070,8070,0
|
|
20230822,140000,211081470,8070,8070,8070,8070,0
|
|
20230822,135900,211081470,8070,8070,8070,8070,0
|
|
20230822,135800,211081470,8070,8070,8070,8070,0
|
|
20230822,135700,211081470,8070,8070,8070,8070,0
|
|
20230822,135600,211081470,8070,8070,8070,8070,0
|
|
20230822,135500,211081470,8070,8070,8070,8070,0
|
|
20230822,135400,211081470,8070,8070,8070,8070,100
|
|
20230822,135300,210274470,8050,8050,8050,8050,0
|
|
20230822,135200,210274470,8050,8050,8050,8050,4
|
|
20230822,135100,210242270,8050,8050,8050,8050,3
|
|
20230822,135000,210218120,8050,8050,8050,8050,0
|
|
20230822,134900,210218120,8050,8060,8060,8050,190
|
|
20230822,134800,208688590,8060,8060,8060,8060,266
|
|
20230822,134700,206544630,8070,8070,8070,8070,0
|
|
20230822,134600,206544630,8070,8070,8070,8070,1
|
|
20230822,134500,206536560,8070,8070,8070,8070,1
|
|
20230822,134400,206528490,8070,8070,8070,8070,243
|
|
20230822,134300,204567480,8050,8050,8050,8050,52
|
|
20230822,134200,204148880,8070,8070,8070,8070,1
|
|
20230822,134100,204140810,8050,8050,8050,8050,303
|
|
20230822,134000,201701660,8040,8040,8040,8040,0
|
|
20230822,133900,201701660,8040,8040,8040,8040,0
|
|
20230822,133800,201701660,8040,8060,8060,8040,1000
|
|
20230822,133700,193655390,8080,8080,8080,8080,0
|
|
20230822,133600,193655390,8080,8080,8080,8080,0
|
|
20230822,133500,193655390,8080,8080,8080,8080,2
|
|
20230822,133400,193639230,8080,8080,8080,8080,2
|
|
20230822,133300,193623070,8070,8070,8070,8070,1
|
|
20230822,133200,193615000,8060,8060,8060,8060,0
|
|
20230822,133100,193615000,8060,8060,8060,8060,0
|
|
20230822,133000,193615000,8060,8060,8060,8060,0
|
|
20230822,132900,193615000,8060,8060,8060,8060,0
|
|
20230822,132800,193615000,8060,8060,8060,8060,0
|
|
20230822,132700,193615000,8060,8060,8060,8060,0
|
|
20230822,132600,193615000,8060,8060,8060,8060,27
|
|
20230822,132500,193397380,8060,8060,8060,8060,0
|
|
20230822,132400,193397380,8060,8060,8060,8060,0
|
|
20230822,132300,193397380,8060,8060,8060,8060,0
|
|
20230822,132200,193397380,8060,8060,8060,8060,0
|
|
20230822,132100,193397380,8060,8060,8060,8060,0
|
|
20230822,132000,193397380,8060,8060,8060,8060,0
|
|
20230822,131900,193397380,8060,8060,8060,8060,0
|
|
20230822,131800,193397380,8060,8060,8060,8060,0
|
|
20230822,131700,193397380,8060,8060,8060,8060,14
|
|
20230822,131600,193284540,8060,8060,8060,8060,0
|
|
20230822,131500,193284540,8060,8060,8060,8060,2
|
|
20230822,131400,193268420,8060,8070,8070,8060,78
|
|
20230822,131300,192638980,8080,8080,8080,8080,0
|
|
20230822,131200,192638980,8080,8080,8080,8080,30
|
|
20230822,131100,192396580,8080,8080,8080,8080,0
|
|
20230822,131000,192396580,8080,8080,8080,8080,0
|
|
20230822,130900,192396580,8080,8080,8080,8080,0
|
|
20230822,130800,192396580,8080,8080,8080,8080,12
|
|
20230822,130700,192299620,8080,8080,8080,8080,1
|
|
20230822,130600,192291540,8060,8060,8060,8060,0
|
|
20230822,130500,192291540,8060,8060,8060,8060,0
|
|
20230822,130400,192291540,8060,8060,8060,8060,103
|
|
20230822,130300,191461360,8060,8060,8060,8060,85
|
|
20230822,130200,190776260,8070,8070,8070,8070,0
|
|
20230822,130100,190776260,8070,8070,8070,8070,0
|
|
20230822,130000,190776260,8070,8070,8070,8070,1
|
|
20230822,125900,190768190,8080,8080,8080,8080,0
|
|
20230822,125800,190768190,8080,8060,8080,8060,2
|
|
20230822,125700,190752050,8080,8080,8080,8080,0
|
|
20230822,125600,190752050,8080,8080,8080,8080,0
|
|
20230822,125500,190752050,8080,8080,8080,8080,1
|
|
20230822,125400,190743970,8080,8080,8080,8080,49
|
|
20230822,125300,190348050,8080,8080,8080,8080,1
|
|
20230822,125200,190339970,8080,8080,8080,8080,0
|
|
20230822,125100,190339970,8080,8080,8080,8080,2
|
|
20230822,125000,190323810,8080,8080,8080,8080,0
|
|
20230822,124900,190323810,8080,8080,8080,8080,0
|
|
20230822,124800,190323810,8080,8080,8080,8080,0
|
|
20230822,124700,190323810,8080,8080,8080,8080,0
|
|
20230822,124600,190323810,8080,8080,8080,8080,0
|
|
20230822,124500,190323810,8080,8080,8080,8080,0
|
|
20230822,124400,190323810,8080,8080,8080,8080,85
|
|
20230822,124300,189637010,8080,8080,8080,8080,1
|
|
20230822,124200,189628930,8080,8080,8080,8080,0
|
|
20230822,124100,189628930,8080,8080,8080,8080,18
|
|
20230822,124000,189483490,8070,8070,8070,8070,0
|
|
20230822,123900,189483490,8070,8070,8070,8070,0
|
|
20230822,123800,189483490,8070,8070,8070,8070,3
|
|
20230822,123700,189459280,8070,8070,8070,8070,0
|
|
20230822,123600,189459280,8070,8070,8070,8070,20
|
|
20230822,123500,189297880,8080,8080,8080,8080,0
|
|
20230822,123400,189297880,8080,8080,8080,8080,0
|
|
20230822,123300,189297880,8080,8080,8080,8080,0
|
|
20230822,123200,189297880,8080,8080,8080,8080,0
|
|
20230822,123100,189297880,8080,8080,8080,8080,0
|
|
20230822,123000,189297880,8080,8080,8080,8080,0
|
|
20230822,122900,189297880,8080,8080,8080,8080,6
|
|
20230822,122800,189249400,8080,8080,8080,8080,19
|
|
20230822,122700,189095880,8080,8080,8080,8080,27
|
|
20230822,122600,188877720,8080,8080,8080,8080,185
|
|
20230822,122500,187382920,8080,8080,8080,8080,2
|
|
20230822,122400,187366760,8080,8080,8080,8080,0
|
|
20230822,122300,187366760,8080,8080,8080,8080,0
|
|
20230822,122200,187366760,8080,8080,8080,8080,0
|
|
20230822,122100,187366760,8080,8080,8080,8080,16
|
|
20230822,122000,187237480,8080,8080,8080,8080,4
|
|
20230822,121900,187205160,8080,8080,8080,8080,2
|
|
20230822,121800,187189000,8030,8030,8030,8030,0
|
|
20230822,121700,187189000,8030,8030,8030,8030,0
|
|
20230822,121600,187189000,8030,8030,8030,8030,0
|
|
20230822,121500,187189000,8030,8030,8030,8030,0
|
|
20230822,121400,187189000,8030,8030,8030,8030,0
|
|
20230822,121300,187189000,8030,8070,8070,8030,1000
|
|
20230822,121200,179146510,8080,8080,8080,8080,3
|
|
20230822,121100,179122270,8080,8080,8080,8080,0
|
|
20230822,121000,179122270,8080,8080,8080,8080,0
|
|
20230822,120900,179122270,8080,8080,8080,8080,0
|
|
20230822,120800,179122270,8080,8080,8080,8080,0
|
|
20230822,120700,179122270,8080,8080,8080,8080,0
|
|
20230822,120600,179122270,8080,8080,8080,8080,0
|
|
20230822,120500,179122270,8080,8080,8080,8080,0
|
|
20230822,120400,179122270,8080,8080,8080,8080,2
|
|
20230822,120300,179106110,8080,8080,8080,8080,0
|
|
20230822,120200,179106110,8080,8080,8080,8080,0
|
|
20230822,120100,179106110,8080,8080,8080,8080,0
|
|
20230822,120000,179106110,8080,8080,8080,8080,0
|
|
20230822,115900,179106110,8080,8080,8080,8080,0
|
|
20230822,115800,179106110,8080,8080,8080,8080,0
|
|
20230822,115700,179106110,8080,8080,8080,8080,0
|
|
20230822,115600,179106110,8080,8080,8080,8080,10
|
|
20230822,115500,179025310,8090,8090,8090,8090,20
|
|
20230822,115400,178863510,8090,8090,8090,8090,0
|
|
20230822,115300,178863510,8090,8080,8090,8080,60
|
|
20230822,115200,178378610,8050,8050,8050,8050,0
|
|
20230822,115100,178378610,8050,8050,8050,8050,0
|
|
20230822,115000,178378610,8050,8050,8050,8050,0
|
|
20230822,114900,178378610,8050,8050,8050,8050,0
|
|
20230822,114800,178378610,8050,8050,8050,8050,0
|
|
20230822,114700,178378610,8050,8050,8050,8050,0
|
|
20230822,114600,178378610,8050,8070,8070,8050,50
|
|
20230822,114500,177975850,8090,8090,8090,8090,7
|
|
20230822,114400,177919220,8090,8090,8090,8090,0
|
|
20230822,114300,177919220,8090,8090,8090,8090,15
|
|
20230822,114200,177797870,8080,8080,8080,8080,225
|
|
20230822,114100,175979870,8080,8080,8080,8080,0
|
|
20230822,114000,175979870,8080,8080,8080,8080,0
|
|
20230822,113900,175979870,8080,8080,8080,8080,0
|
|
20230822,113800,175979870,8080,8080,8080,8080,0
|
|
20230822,113700,175979870,8080,8080,8080,8080,1
|
|
20230822,113600,175971790,8080,8080,8080,8080,0
|
|
20230822,113500,175971790,8080,8080,8080,8080,0
|
|
20230822,113400,175971790,8080,8080,8080,8080,2
|
|
20230822,113300,175955630,8080,8080,8080,8080,0
|
|
20230822,113200,175955630,8080,8080,8080,8080,0
|
|
20230822,113100,175955630,8080,8080,8080,8080,0
|
|
20230822,113000,175955630,8080,8080,8080,8080,1
|
|
20230822,112900,175947550,8050,8050,8050,8050,0
|
|
20230822,112800,175947550,8050,8060,8060,8050,7
|
|
20230822,112700,175891190,8080,8080,8080,8080,0
|
|
20230822,112600,175891190,8080,8080,8080,8080,12
|
|
20230822,112500,175794230,8080,8080,8080,8080,0
|
|
20230822,112400,175794230,8080,8050,8080,8040,23
|
|
20230822,112300,175609220,8080,8080,8080,8080,2
|
|
20230822,112200,175593060,8050,8060,8060,8050,100
|
|
20230822,112100,174788050,8070,8070,8070,8070,44
|
|
20230822,112000,174432970,8090,8090,8090,8090,0
|
|
20230822,111900,174432970,8090,8060,8090,8060,1237
|
|
20230822,111800,164429630,8050,8050,8050,8050,0
|
|
20230822,111700,164429630,8050,8050,8050,8050,0
|
|
20230822,111600,164429630,8050,8050,8050,8050,0
|
|
20230822,111500,164429630,8050,8050,8050,8050,39
|
|
20230822,111400,164115680,8050,8050,8050,8050,161
|
|
20230822,111300,162819630,8060,8080,8080,8060,119
|
|
20230822,111200,161859290,8080,8080,8080,8080,0
|
|
20230822,111100,161859290,8080,8080,8080,8080,200
|
|
20230822,111000,160243290,8080,8080,8080,8080,0
|
|
20230822,110900,160243290,8080,8080,8080,8080,0
|
|
20230822,110800,160243290,8080,8080,8080,8080,0
|
|
20230822,110700,160243290,8080,8080,8080,8080,55
|
|
20230822,110600,159798890,8050,8050,8050,8050,101
|
|
20230822,110500,158985840,8080,8080,8080,8080,0
|
|
20230822,110400,158985840,8080,8080,8080,8080,0
|
|
20230822,110300,158985840,8080,8080,8080,8080,5
|
|
20230822,110200,158945440,8080,8080,8080,8080,50
|
|
20230822,110100,158541440,8080,8080,8080,8080,0
|
|
20230822,110000,158541440,8080,8080,8080,8080,0
|
|
20230822,105900,158541440,8080,8080,8080,8080,22
|
|
20230822,105800,158363680,8080,8080,8080,8080,0
|
|
20230822,105700,158363680,8080,8080,8080,8080,0
|
|
20230822,105600,158363680,8080,8080,8080,8080,0
|
|
20230822,105500,158363680,8080,8080,8080,8080,0
|
|
20230822,105400,158363680,8080,8080,8080,8080,0
|
|
20230822,105300,158363680,8080,8080,8080,8080,0
|
|
20230822,105200,158363680,8080,8080,8080,8080,65
|
|
20230822,105100,157838480,8080,8080,8080,8080,0
|
|
20230822,105000,157838480,8080,8080,8080,8080,0
|
|
20230822,104900,157838480,8080,8080,8080,8080,155
|
|
20230822,104800,156586080,8090,8080,8090,8050,1301
|
|
20230822,104700,146101200,8080,8070,8080,8070,592
|
|
20230822,104600,141318770,8050,8050,8050,8050,14
|
|
20230822,104500,141206070,8070,8070,8070,8070,5
|
|
20230822,104400,141165720,8050,8050,8050,8050,0
|
|
20230822,104300,141165720,8050,8050,8050,8050,0
|
|
20230822,104200,141165720,8050,8050,8050,8050,156
|
|
20230822,104100,139909920,8050,8050,8050,8050,145
|
|
20230822,104000,138742670,8060,8060,8060,8060,38
|
|
20230822,103900,138436390,8070,8070,8070,8070,12
|
|
20230822,103800,138339550,8070,8070,8070,8070,0
|
|
20230822,103700,138339550,8070,8070,8070,8070,0
|
|
20230822,103600,138339550,8070,8070,8070,8070,1
|
|
20230822,103500,138331480,8070,8070,8070,8070,5
|
|
20230822,103400,138291130,8070,8070,8070,8070,0
|
|
20230822,103300,138291130,8070,8070,8070,8070,38
|
|
20230822,103200,137984470,8070,8050,8070,8050,1007
|
|
20230822,103100,129877980,8070,8070,8070,8070,0
|
|
20230822,103000,129877980,8070,8070,8070,8070,0
|
|
20230822,102900,129877980,8070,8070,8070,8070,0
|
|
20230822,102800,129877980,8070,8070,8070,8070,0
|
|
20230822,102700,129877980,8070,8070,8070,8070,35
|
|
20230822,102600,129595530,8060,8060,8060,8060,27
|
|
20230822,102500,129377910,8040,8020,8040,8020,360
|
|
20230822,102400,126489290,8010,8070,8070,8010,2495
|
|
20230822,102300,106474640,8080,8080,8080,8080,8
|
|
20230822,102200,106410000,8090,8090,8090,8090,1
|
|
20230822,102100,106401910,8090,8110,8110,8090,2166
|
|
20230822,102000,88856930,8120,8120,8120,8120,0
|
|
20230822,101900,88856930,8120,8120,8120,8120,0
|
|
20230822,101800,88856930,8120,8120,8120,8120,0
|
|
20230822,101700,88856930,8120,8120,8120,8120,0
|
|
20230822,101600,88856930,8120,8120,8120,8120,0
|
|
20230822,101500,88856930,8120,8120,8120,8120,3
|
|
20230822,101400,88832570,8120,8120,8120,8120,0
|
|
20230822,101300,88832570,8120,8120,8120,8120,2
|
|
20230822,101200,88816330,8120,8120,8120,8120,4
|
|
20230822,101100,88783850,8110,8110,8110,8110,5
|
|
20230822,101000,88743300,8110,8110,8110,8110,0
|
|
20230822,100900,88743300,8110,8110,8110,8110,0
|
|
20230822,100800,88743300,8110,8110,8110,8110,0
|
|
20230822,100700,88743300,8110,8110,8110,8110,0
|
|
20230822,100600,88743300,8110,8110,8110,8110,0
|
|
20230822,100500,88743300,8110,8110,8110,8110,0
|
|
20230822,100400,88743300,8110,8110,8110,8110,0
|
|
20230822,100300,88743300,8110,8110,8110,8110,0
|
|
20230822,100200,88743300,8110,8110,8110,8110,600
|
|
20230822,100100,83877300,8100,8100,8100,8100,63
|
|
20230822,100000,83367000,8100,8100,8100,8100,0
|
|
20230822,095900,83367000,8100,8080,8100,8080,4
|
|
20230822,095800,83334640,8020,8020,8020,8020,0
|
|
20230822,095700,83334640,8020,8080,8080,8020,338
|
|
20230822,095600,80617720,8080,8080,8080,8080,0
|
|
20230822,095500,80617720,8080,8080,8080,8080,0
|
|
20230822,095400,80617720,8080,8080,8080,8080,2
|
|
20230822,095300,80601560,8070,8070,8070,8070,20
|
|
20230822,095200,80440160,8080,8080,8080,8080,0
|
|
20230822,095100,80440160,8080,8080,8080,8080,93
|
|
20230822,095000,79688720,8070,8080,8080,8070,131
|
|
20230822,094900,78630870,8110,8110,8110,8110,2
|
|
20230822,094800,78614650,8090,8090,8090,8090,0
|
|
20230822,094700,78614650,8090,8090,8090,8090,0
|
|
20230822,094600,78614650,8090,8090,8090,8090,0
|
|
20230822,094500,78614650,8090,8090,8090,8090,1
|
|
20230822,094400,78606560,8110,8110,8110,8110,0
|
|
20230822,094300,78606560,8110,8110,8110,8110,0
|
|
20230822,094200,78606560,8110,8110,8110,8110,0
|
|
20230822,094100,78606560,8110,8110,8110,8110,0
|
|
20230822,094000,78606560,8110,8110,8110,8110,0
|
|
20230822,093900,78606560,8110,8110,8110,8110,0
|
|
20230822,093800,78606560,8110,8110,8110,8110,0
|
|
20230822,093700,78606560,8110,8110,8110,8100,15
|
|
20230822,093600,78484940,8110,8110,8110,8110,0
|
|
20230822,093500,78484940,8110,8110,8110,8110,0
|
|
20230822,093400,78484940,8110,8110,8110,8110,276
|
|
20230822,093300,76246580,8110,8110,8110,8110,0
|
|
20230822,093200,76246580,8110,8110,8110,8110,18
|
|
20230822,093100,76100600,8110,8110,8110,8110,1
|
|
20230822,093000,76092490,8100,8100,8100,8100,0
|
|
20230822,092900,76092490,8100,8100,8100,8100,0
|
|
20230822,092800,76092490,8100,8100,8100,8100,1
|
|
20230822,092700,76084390,8100,8080,8100,8080,1299
|
|
20230822,092600,65564460,8090,8090,8090,8090,100
|
|
20230822,092500,64755460,8100,8100,8100,8100,0
|
|
20230822,092400,64755460,8100,8100,8100,8100,0
|
|
20230822,092300,64755460,8100,8100,8100,8100,0
|
|
20230822,092200,64755460,8100,8100,8100,8100,0
|
|
20230822,092100,64755460,8100,8090,8100,8090,1070
|
|
20230822,092000,56098510,8100,8020,8100,8000,902
|
|
20230822,091900,48859210,8010,8070,8070,8010,2248
|
|
20230822,091800,30808480,8070,8120,8120,8070,1277
|
|
20230822,091700,20497410,8140,8140,8140,8140,0
|
|
20230822,091600,20497410,8140,8140,8140,8140,0
|
|
20230822,091500,20497410,8140,8140,8140,8140,0
|
|
20230822,091400,20497410,8140,8140,8140,8140,45
|
|
20230822,091300,20131110,8140,8140,8140,8140,160
|
|
20230822,091200,18828710,8150,8150,8150,8150,0
|
|
20230822,091100,18828710,8150,8140,8150,8140,869
|
|
20230822,091000,11754250,8140,8140,8140,8130,562
|
|
20230822,090900,7179600,8120,8140,8140,8120,13
|
|
20230822,090800,7074020,8150,8150,8150,8150,0
|
|
20230822,090700,7074020,8150,8150,8150,8150,0
|
|
20230822,090600,7074020,8150,8140,8150,8140,100
|
|
20230822,090500,6259040,8150,8150,8150,8150,0
|
|
20230822,090400,6259040,8150,8150,8150,8140,250
|
|
20230822,090300,4221580,8140,8140,8140,8140,50
|
|
20230822,090200,3814580,8110,8130,8130,8110,36
|
|
20230822,090100,3522220,8060,8060,8060,8060,0
|
|
20230822,090000,3522220,8060,8060,8060,8060,437
|