619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,191600,121481845,5050,5050,5050,5050,176
|
|
20230821,191500,121481845,5050,5050,5050,5050,0
|
|
20230821,191400,121481845,5050,5050,5050,5050,0
|
|
20230821,191300,121481845,5050,5050,5050,5050,0
|
|
20230821,191200,121481845,5050,5050,5050,5050,0
|
|
20230821,191100,121481845,5050,5050,5050,5050,0
|
|
20230821,191000,121481845,5050,5050,5050,5050,0
|
|
20230821,190900,121481845,5050,5050,5050,5050,0
|
|
20230821,190800,121481845,5050,5050,5050,5050,0
|
|
20230821,190700,121481845,5050,5050,5050,5050,0
|
|
20230821,190600,121481845,5050,5050,5050,5050,0
|
|
20230821,190500,121481845,5050,5050,5050,5050,0
|
|
20230821,190400,121481845,5050,5050,5050,5050,0
|
|
20230821,190300,121481845,5050,5050,5050,5050,0
|
|
20230821,190200,121481845,5050,5050,5050,5050,0
|
|
20230821,190100,121481845,5050,5050,5050,5050,0
|
|
20230821,190000,121481845,5050,5050,5050,5050,0
|
|
20230821,185900,121481845,5050,5050,5050,5050,0
|
|
20230821,185800,121481845,5050,5050,5050,5050,0
|
|
20230821,185700,121481845,5050,5050,5050,5050,0
|
|
20230821,185600,121481845,5050,5050,5050,5050,0
|
|
20230821,185500,121481845,5050,5050,5050,5050,0
|
|
20230821,185400,121481845,5050,5050,5050,5050,0
|
|
20230821,185300,121481845,5050,5050,5050,5050,0
|
|
20230821,185200,121481845,5050,5050,5050,5050,0
|
|
20230821,185100,121481845,5050,5050,5050,5050,0
|
|
20230821,185000,121481845,5050,5050,5050,5050,0
|
|
20230821,184900,121481845,5050,5050,5050,5050,0
|
|
20230821,184800,121481845,5050,5050,5050,5050,0
|
|
20230821,184700,121481845,5050,5050,5050,5050,0
|
|
20230821,184600,121481845,5050,5050,5050,5050,176
|
|
20230821,184500,121481845,5050,5050,5050,5050,0
|
|
20230821,184400,121481845,5050,5050,5050,5050,0
|
|
20230821,184300,121481845,5050,5050,5050,5050,0
|
|
20230821,184200,121481845,5050,5050,5050,5050,0
|
|
20230821,184100,121481845,5050,5050,5050,5050,0
|
|
20230821,184000,121481845,5050,5050,5050,5050,0
|
|
20230821,183900,121481845,5050,5050,5050,5050,0
|
|
20230821,183800,121481845,5050,5050,5050,5050,0
|
|
20230821,183700,121481845,5050,5050,5050,5050,0
|
|
20230821,183600,121481845,5050,5050,5050,5050,0
|
|
20230821,183500,121481845,5050,5050,5050,5050,0
|
|
20230821,183400,121481845,5050,5050,5050,5050,0
|
|
20230821,183300,121481845,5050,5050,5050,5050,0
|
|
20230821,183200,121481845,5050,5050,5050,5050,0
|
|
20230821,183100,121481845,5050,5050,5050,5050,0
|
|
20230821,183000,121481845,5050,5050,5050,5050,0
|
|
20230821,182900,121481845,5050,5050,5050,5050,0
|
|
20230821,182800,121481845,5050,5050,5050,5050,0
|
|
20230821,182700,121481845,5050,5050,5050,5050,0
|
|
20230821,182600,121481845,5050,5050,5050,5050,0
|
|
20230821,182500,121481845,5050,5050,5050,5050,0
|
|
20230821,182400,121481845,5050,5050,5050,5050,0
|
|
20230821,182300,121481845,5050,5050,5050,5050,0
|
|
20230821,182200,121481845,5050,5050,5050,5050,0
|
|
20230821,182100,121481845,5050,5050,5050,5050,0
|
|
20230821,182000,121481845,5050,5050,5050,5050,0
|
|
20230821,181900,121481845,5050,5050,5050,5050,0
|
|
20230821,181800,121481845,5050,5050,5050,5050,0
|
|
20230821,181700,121481845,5050,5050,5050,5050,0
|
|
20230821,181600,121481845,5050,5050,5050,5050,176
|
|
20230821,181500,121481845,5050,5050,5050,5050,0
|
|
20230821,181400,121481845,5050,5050,5050,5050,0
|
|
20230821,181300,121481845,5050,5050,5050,5050,0
|
|
20230821,181200,121481845,5050,5050,5050,5050,0
|
|
20230821,181100,121481845,5050,5050,5050,5050,0
|
|
20230821,181000,121481845,5050,5050,5050,5050,0
|
|
20230821,180900,121481845,5050,5050,5050,5050,0
|
|
20230821,180800,121481845,5050,5050,5050,5050,0
|
|
20230821,180700,121481845,5050,5050,5050,5050,0
|
|
20230821,180600,121481845,5050,5050,5050,5050,0
|
|
20230821,180500,121481845,5050,5050,5050,5050,0
|
|
20230821,180400,121481845,5050,5050,5050,5050,0
|
|
20230821,180300,121481845,5050,5050,5050,5050,0
|
|
20230821,180200,121481845,5050,5050,5050,5050,0
|
|
20230821,180100,121481845,5050,5050,5050,5050,0
|
|
20230821,180000,121481845,5050,5050,5050,5050,0
|
|
20230821,175900,121481845,5050,5050,5050,5050,0
|
|
20230821,175800,121481845,5050,5050,5050,5050,0
|
|
20230821,175700,121481845,5050,5050,5050,5050,0
|
|
20230821,175600,121481845,5050,5050,5050,5050,0
|
|
20230821,175500,121481845,5050,5050,5050,5050,0
|
|
20230821,175400,121481845,5050,5050,5050,5050,0
|
|
20230821,175300,121481845,5050,5050,5050,5050,0
|
|
20230821,175200,121481845,5050,5050,5050,5050,0
|
|
20230821,175100,121481845,5050,5050,5050,5050,0
|
|
20230821,175000,121481845,5050,5050,5050,5050,0
|
|
20230821,174900,121481845,5050,5050,5050,5050,0
|
|
20230821,174800,121481845,5050,5050,5050,5050,0
|
|
20230821,174700,121481845,5050,5050,5050,5050,0
|
|
20230821,174600,121481845,5050,5050,5050,5050,176
|
|
20230821,174500,121481845,5050,5050,5050,5050,0
|
|
20230821,174400,121481845,5050,5050,5050,5050,0
|
|
20230821,174300,121481845,5050,5050,5050,5050,0
|
|
20230821,174200,121481845,5050,5050,5050,5050,0
|
|
20230821,174100,121481845,5050,5050,5050,5050,0
|
|
20230821,174000,121481845,5050,5050,5050,5050,0
|
|
20230821,173900,121481845,5050,5050,5050,5050,0
|
|
20230821,173800,121481845,5050,5050,5050,5050,0
|
|
20230821,173700,121481845,5050,5050,5050,5050,0
|
|
20230821,173600,121481845,5050,5050,5050,5050,0
|
|
20230821,173500,121481845,5050,5050,5050,5050,0
|
|
20230821,173400,121481845,5050,5050,5050,5050,0
|
|
20230821,173300,121481845,5050,5050,5050,5050,0
|
|
20230821,173200,121481845,5050,5050,5050,5050,0
|
|
20230821,173100,121481845,5050,5050,5050,5050,0
|
|
20230821,173000,121481845,5050,5050,5050,5050,0
|
|
20230821,172900,121481845,5050,5050,5050,5050,0
|
|
20230821,172800,121481845,5050,5050,5050,5050,0
|
|
20230821,172700,121481845,5050,5050,5050,5050,0
|
|
20230821,172600,121481845,5050,5050,5050,5050,0
|
|
20230821,172500,121481845,5050,5050,5050,5050,0
|
|
20230821,172400,121481845,5050,5050,5050,5050,0
|
|
20230821,172300,121481845,5050,5050,5050,5050,0
|
|
20230821,172200,121481845,5050,5050,5050,5050,0
|
|
20230821,172100,121481845,5050,5050,5050,5050,0
|
|
20230821,172000,121481845,5050,5050,5050,5050,0
|
|
20230821,171900,121481845,5050,5050,5050,5050,0
|
|
20230821,171800,121481845,5050,5050,5050,5050,0
|
|
20230821,171700,121481845,5050,5050,5050,5050,0
|
|
20230821,171600,121481845,5050,5050,5050,5050,176
|
|
20230821,171500,121481845,5050,5050,5050,5050,0
|
|
20230821,171400,121481845,5050,5050,5050,5050,0
|
|
20230821,171300,121481845,5050,5050,5050,5050,0
|
|
20230821,171200,121481845,5050,5050,5050,5050,0
|
|
20230821,171100,121481845,5050,5050,5050,5050,0
|
|
20230821,171000,121481845,5050,5050,5050,5050,0
|
|
20230821,170900,121481845,5050,5050,5050,5050,0
|
|
20230821,170800,121481845,5050,5050,5050,5050,0
|
|
20230821,170700,121481845,5050,5050,5050,5050,0
|
|
20230821,170600,121481845,5050,5050,5050,5050,0
|
|
20230821,170500,121481845,5050,5050,5050,5050,0
|
|
20230821,170400,121481845,5050,5050,5050,5050,0
|
|
20230821,170300,121481845,5050,5050,5050,5050,0
|
|
20230821,170200,121481845,5050,5050,5050,5050,0
|
|
20230821,170100,121481845,5050,5050,5050,5050,0
|
|
20230821,170000,121481845,5050,5050,5050,5050,0
|
|
20230821,165900,121481845,5050,5050,5050,5050,0
|
|
20230821,165800,121481845,5050,5050,5050,5050,0
|
|
20230821,165700,121481845,5050,5050,5050,5050,0
|
|
20230821,165600,121481845,5050,5050,5050,5050,0
|
|
20230821,165500,121481845,5050,5050,5050,5050,0
|
|
20230821,165400,121481845,5050,5050,5050,5050,0
|
|
20230821,165300,121481845,5050,5050,5050,5050,0
|
|
20230821,165200,121481845,5050,5050,5050,5050,0
|
|
20230821,165100,121481845,5050,5050,5050,5050,0
|
|
20230821,165000,121481845,5050,5050,5050,5050,0
|
|
20230821,164900,121481845,5050,5050,5050,5050,0
|
|
20230821,164800,121481845,5050,5050,5050,5050,0
|
|
20230821,164700,121481845,5050,5050,5050,5050,0
|
|
20230821,164600,121481845,5050,5050,5050,5050,176
|
|
20230821,164500,121481845,5050,5050,5050,5050,0
|
|
20230821,164400,121481845,5050,5050,5050,5050,0
|
|
20230821,164300,121481845,5050,5050,5050,5050,0
|
|
20230821,164200,121481845,5050,5050,5050,5050,0
|
|
20230821,164100,121481845,5050,5050,5050,5050,0
|
|
20230821,164000,121481845,5050,5050,5050,5050,0
|
|
20230821,163900,121481845,5050,5050,5050,5050,0
|
|
20230821,163800,121481845,5050,5050,5050,5050,0
|
|
20230821,163700,121481845,5050,5050,5050,5050,0
|
|
20230821,163600,121481845,5050,5050,5050,5050,0
|
|
20230821,163500,121481845,5050,5050,5050,5050,0
|
|
20230821,163400,121481845,5050,5050,5050,5050,0
|
|
20230821,163300,121481845,5050,5050,5050,5050,0
|
|
20230821,163200,121481845,5050,5050,5050,5050,0
|
|
20230821,163100,121481845,5050,5050,5050,5050,0
|
|
20230821,163000,121481845,5050,5050,5050,5050,0
|
|
20230821,162900,121481845,5050,5050,5050,5050,0
|
|
20230821,162800,121481845,5050,5050,5050,5050,0
|
|
20230821,162700,121481845,5050,5050,5050,5050,0
|
|
20230821,162600,121481845,5050,5050,5050,5050,0
|
|
20230821,162500,121481845,5050,5050,5050,5050,0
|
|
20230821,162400,121481845,5050,5050,5050,5050,0
|
|
20230821,162300,121481845,5050,5050,5050,5050,0
|
|
20230821,162200,121481845,5050,5050,5050,5050,0
|
|
20230821,162100,121481845,5050,5050,5050,5050,0
|
|
20230821,162000,121481845,5050,5050,5050,5050,0
|
|
20230821,161900,121481845,5050,5050,5050,5050,0
|
|
20230821,161800,121481845,5050,5050,5050,5050,0
|
|
20230821,161700,121481845,5050,5050,5050,5050,0
|
|
20230821,161600,121481845,5050,5050,5050,5050,176
|
|
20230821,161500,121481845,5050,5050,5050,5050,0
|
|
20230821,161400,121481845,5050,5050,5050,5050,0
|
|
20230821,161300,121481845,5050,5050,5050,5050,0
|
|
20230821,161200,121481845,5050,5050,5050,5050,0
|
|
20230821,161100,121481845,5050,5050,5050,5050,0
|
|
20230821,161000,121481845,5050,5050,5050,5050,0
|
|
20230821,160900,121481845,5050,5050,5050,5050,0
|
|
20230821,160800,121481845,5050,5050,5050,5050,0
|
|
20230821,160700,121481845,5050,5050,5050,5050,0
|
|
20230821,160600,121481845,5050,5050,5050,5050,0
|
|
20230821,160500,121481845,5050,5050,5050,5050,0
|
|
20230821,160400,121481845,5050,5050,5050,5050,0
|
|
20230821,160300,121481845,5050,5050,5050,5050,0
|
|
20230821,160200,121481845,5050,5050,5050,5050,0
|
|
20230821,160100,121481845,5050,5050,5050,5050,0
|
|
20230821,160000,121481845,5050,5050,5050,5050,0
|
|
20230821,155900,121481845,5050,5050,5050,5050,0
|
|
20230821,155800,121481845,5050,5050,5050,5050,0
|
|
20230821,155700,121481845,5050,5050,5050,5050,0
|
|
20230821,155600,121481845,5050,5050,5050,5050,0
|
|
20230821,155500,121481845,5050,5050,5050,5050,0
|
|
20230821,155400,121481845,5050,5050,5050,5050,0
|
|
20230821,155300,121481845,5050,5050,5050,5050,0
|
|
20230821,155200,121481845,5050,5050,5050,5050,0
|
|
20230821,155100,121481845,5050,5050,5050,5050,0
|
|
20230821,155000,121481845,5050,5050,5050,5050,0
|
|
20230821,154900,121481845,5050,5050,5050,5050,0
|
|
20230821,154800,121481845,5050,5050,5050,5050,0
|
|
20230821,154700,121481845,5050,5050,5050,5050,0
|
|
20230821,154600,121481845,5050,5050,5050,5050,176
|
|
20230821,154500,121481845,5050,5050,5050,5050,0
|
|
20230821,154400,121481845,5050,5050,5050,5050,0
|
|
20230821,154300,121481845,5050,5050,5050,5050,0
|
|
20230821,154200,121481845,5050,5050,5050,5050,0
|
|
20230821,154100,121481845,5050,5050,5050,5050,0
|
|
20230821,154000,121481845,5050,5050,5050,5050,0
|
|
20230821,153900,121481845,5050,5050,5050,5050,0
|
|
20230821,153800,121481845,5050,5050,5050,5050,0
|
|
20230821,153700,121481845,5050,5050,5050,5050,0
|
|
20230821,153600,121481845,5050,5050,5050,5050,0
|
|
20230821,153500,121481845,5050,5050,5050,5050,0
|
|
20230821,153400,121481845,5050,5050,5050,5050,0
|
|
20230821,153300,121481845,5050,5050,5050,5050,0
|
|
20230821,153200,121481845,5050,5050,5050,5050,0
|
|
20230821,153100,121481845,5050,5050,5050,5050,0
|
|
20230821,153000,121481845,5050,5050,5050,5050,176
|
|
20230821,152900,120593045,5030,5030,5030,5030,0
|
|
20230821,152800,120593045,5030,5030,5030,5030,0
|
|
20230821,152700,120593045,5030,5030,5030,5030,0
|
|
20230821,152600,120593045,5030,5030,5030,5030,0
|
|
20230821,152500,120593045,5030,5030,5030,5030,0
|
|
20230821,152400,120593045,5030,5030,5030,5030,0
|
|
20230821,152300,120593045,5030,5030,5030,5030,0
|
|
20230821,152200,120593045,5030,5030,5030,5030,0
|
|
20230821,152100,120593045,5030,5030,5030,5030,0
|
|
20230821,152000,120593045,5030,5030,5030,5030,0
|
|
20230821,151900,120593045,5030,5030,5030,5030,1
|
|
20230821,151800,120588015,5040,5050,5050,5040,6
|
|
20230821,151700,120557765,5030,5030,5030,5030,0
|
|
20230821,151600,120557765,5030,5030,5030,5030,263
|
|
20230821,151500,119234875,5030,5030,5030,5030,1000
|
|
20230821,151400,114204875,5040,5040,5040,5040,0
|
|
20230821,151300,114204875,5040,5040,5040,5040,1113
|
|
20230821,151200,108595355,5040,5040,5040,5040,3
|
|
20230821,151100,108580235,5040,5040,5040,5040,0
|
|
20230821,151000,108580235,5040,5040,5040,5040,0
|
|
20230821,150900,108580235,5040,5040,5040,5040,0
|
|
20230821,150800,108580235,5040,5040,5040,5040,17
|
|
20230821,150700,108494555,5050,5050,5050,5050,0
|
|
20230821,150600,108494555,5050,5050,5050,5050,408
|
|
20230821,150500,106434155,5040,5040,5040,5040,0
|
|
20230821,150400,106434155,5040,5040,5040,5040,420
|
|
20230821,150300,104317355,5040,5040,5040,5040,80
|
|
20230821,150200,103914155,5030,5030,5030,5030,0
|
|
20230821,150100,103914155,5030,5050,5050,5030,84
|
|
20230821,150000,103491615,5030,5030,5030,5030,0
|
|
20230821,145900,103491615,5030,5030,5030,5030,4
|
|
20230821,145800,103471495,5050,5040,5050,5040,3
|
|
20230821,145700,103456365,5040,5040,5040,5040,0
|
|
20230821,145600,103456365,5040,5040,5040,5020,503
|
|
20230821,145500,100928245,5030,5030,5030,5030,1318
|
|
20230821,145400,94298705,5030,5030,5030,5030,204
|
|
20230821,145300,93272585,5030,5030,5030,5030,1
|
|
20230821,145200,93267555,5040,5040,5040,5040,0
|
|
20230821,145100,93267555,5040,5030,5040,5030,22
|
|
20230821,145000,93156875,5030,5030,5030,5030,0
|
|
20230821,144900,93156875,5030,5030,5030,5030,1
|
|
20230821,144800,93151845,5050,5050,5050,5050,0
|
|
20230821,144700,93151845,5050,5050,5050,5050,0
|
|
20230821,144600,93151845,5050,5050,5050,5050,0
|
|
20230821,144500,93151845,5050,5050,5050,5050,30
|
|
20230821,144400,93000345,5050,5050,5050,5050,499
|
|
20230821,144300,90480395,5050,5050,5050,5050,0
|
|
20230821,144200,90480395,5050,5050,5050,5050,1
|
|
20230821,144100,90475345,5040,5040,5040,5040,48
|
|
20230821,144000,90233425,5040,5040,5040,5040,18
|
|
20230821,143900,90142705,5040,5040,5040,5040,435
|
|
20230821,143800,87950305,5040,5040,5040,5040,0
|
|
20230821,143700,87950305,5040,5040,5040,5040,0
|
|
20230821,143600,87950305,5040,5040,5040,5040,0
|
|
20230821,143500,87950305,5040,5040,5040,5040,9
|
|
20230821,143400,87904945,5040,5040,5040,5040,107
|
|
20230821,143300,87365665,5040,5040,5040,5040,0
|
|
20230821,143200,87365665,5040,5040,5040,5040,0
|
|
20230821,143100,87365665,5040,5040,5040,5040,0
|
|
20230821,143000,87365665,5040,5040,5040,5040,1
|
|
20230821,142900,87360625,5040,5040,5040,5040,74
|
|
20230821,142800,86987665,5050,5050,5050,5050,5
|
|
20230821,142700,86962415,5050,5050,5050,5040,72
|
|
20230821,142600,86598915,5040,5040,5040,5040,0
|
|
20230821,142500,86598915,5040,5040,5040,5040,0
|
|
20230821,142400,86598915,5040,5040,5040,5040,200
|
|
20230821,142300,85590915,5040,5040,5040,5040,0
|
|
20230821,142200,85590915,5040,5040,5040,5040,0
|
|
20230821,142100,85590915,5040,5050,5050,5040,1141
|
|
20230821,142000,79839965,5050,5050,5050,5050,0
|
|
20230821,141900,79839965,5050,5050,5050,5050,0
|
|
20230821,141800,79839965,5050,5050,5050,5050,19
|
|
20230821,141700,79744015,5060,5050,5060,5050,16
|
|
20230821,141600,79663195,5050,5050,5050,5050,2
|
|
20230821,141500,79653095,5050,5050,5050,5050,0
|
|
20230821,141400,79653095,5050,5050,5050,5050,0
|
|
20230821,141300,79653095,5050,5050,5050,5050,0
|
|
20230821,141200,79653095,5050,5050,5050,5050,0
|
|
20230821,141100,79653095,5050,5050,5050,5050,0
|
|
20230821,141000,79653095,5050,5050,5050,5050,0
|
|
20230821,140900,79653095,5050,5050,5050,5050,0
|
|
20230821,140800,79653095,5050,5050,5050,5050,0
|
|
20230821,140700,79653095,5050,5050,5050,5050,132
|
|
20230821,140600,78986495,5050,5050,5050,5050,1
|
|
20230821,140500,78981445,5050,5050,5050,5050,0
|
|
20230821,140400,78981445,5050,5050,5050,5050,0
|
|
20230821,140300,78981445,5050,5050,5050,5050,0
|
|
20230821,140200,78981445,5050,5030,5050,5030,4
|
|
20230821,140100,78961295,5030,5030,5030,5030,36
|
|
20230821,140000,78780215,5040,5040,5040,5040,0
|
|
20230821,135900,78780215,5040,5040,5040,5040,0
|
|
20230821,135800,78780215,5040,5040,5040,5040,0
|
|
20230821,135700,78780215,5040,5040,5040,5040,0
|
|
20230821,135600,78780215,5040,5040,5040,5040,0
|
|
20230821,135500,78780215,5040,5040,5040,5040,18
|
|
20230821,135400,78689495,5040,5040,5040,5040,22
|
|
20230821,135300,78578615,5040,5040,5040,5040,3
|
|
20230821,135200,78563495,5040,5040,5040,5040,292
|
|
20230821,135100,77091815,5050,5050,5050,5050,0
|
|
20230821,135000,77091815,5050,5050,5050,5050,0
|
|
20230821,134900,77091815,5050,5050,5050,5050,0
|
|
20230821,134800,77091815,5050,5050,5050,5050,0
|
|
20230821,134700,77091815,5050,5050,5050,5050,0
|
|
20230821,134600,77091815,5050,5050,5050,5050,0
|
|
20230821,134500,77091815,5050,5050,5050,5050,0
|
|
20230821,134400,77091815,5050,5050,5050,5050,0
|
|
20230821,134300,77091815,5050,5050,5050,5050,3
|
|
20230821,134200,77076665,5050,5050,5050,5050,0
|
|
20230821,134100,77076665,5050,5050,5050,5050,0
|
|
20230821,134000,77076665,5050,5050,5050,5050,0
|
|
20230821,133900,77076665,5050,5040,5050,5040,6
|
|
20230821,133800,77046415,5040,5040,5040,5040,0
|
|
20230821,133700,77046415,5040,5040,5040,5040,5
|
|
20230821,133600,77021215,5040,5040,5040,5040,0
|
|
20230821,133500,77021215,5040,5040,5040,5040,2
|
|
20230821,133400,77011135,5050,5050,5050,5050,0
|
|
20230821,133300,77011135,5050,5050,5050,5050,13
|
|
20230821,133200,76945485,5050,5050,5050,5050,15
|
|
20230821,133100,76869735,5050,5050,5050,5050,10
|
|
20230821,133000,76819235,5050,5050,5050,5050,10
|
|
20230821,132900,76768735,5050,5050,5050,5050,0
|
|
20230821,132800,76768735,5050,5050,5050,5050,3
|
|
20230821,132700,76753585,5050,5050,5050,5050,2
|
|
20230821,132600,76743485,5030,5030,5030,5030,0
|
|
20230821,132500,76743485,5030,5030,5030,5030,1
|
|
20230821,132400,76738455,5050,5050,5050,5050,2
|
|
20230821,132300,76728355,5030,5030,5030,5030,0
|
|
20230821,132200,76728355,5030,5030,5030,5030,0
|
|
20230821,132100,76728355,5030,5030,5030,5030,0
|
|
20230821,132000,76728355,5030,5030,5030,5030,0
|
|
20230821,131900,76728355,5030,5030,5030,5030,20
|
|
20230821,131800,76627755,5030,5030,5030,5030,0
|
|
20230821,131700,76627755,5030,5030,5030,5030,0
|
|
20230821,131600,76627755,5030,5030,5030,5030,0
|
|
20230821,131500,76627755,5030,5030,5030,5030,0
|
|
20230821,131400,76627755,5030,5030,5030,5030,0
|
|
20230821,131300,76627755,5030,5030,5030,5030,0
|
|
20230821,131200,76627755,5030,5030,5030,5030,0
|
|
20230821,131100,76627755,5030,5030,5030,5030,0
|
|
20230821,131000,76627755,5030,5030,5030,5030,0
|
|
20230821,130900,76627755,5030,5030,5030,5030,0
|
|
20230821,130800,76627755,5030,5030,5030,5030,0
|
|
20230821,130700,76627755,5030,5050,5050,5030,3
|
|
20230821,130600,76612625,5030,5030,5030,5030,0
|
|
20230821,130500,76612625,5030,5030,5030,5030,0
|
|
20230821,130400,76612625,5030,5030,5030,5030,0
|
|
20230821,130300,76612625,5030,5030,5030,5030,0
|
|
20230821,130200,76612625,5030,5030,5030,5030,0
|
|
20230821,130100,76612625,5030,5030,5030,5030,0
|
|
20230821,130000,76612625,5030,5040,5040,5030,1026
|
|
20230821,125900,71441835,5050,5050,5050,5050,0
|
|
20230821,125800,71441835,5050,5050,5050,5050,0
|
|
20230821,125700,71441835,5050,5050,5050,5050,1
|
|
20230821,125600,71436785,5040,5040,5040,5040,1038
|
|
20230821,125500,66205265,5050,5050,5050,5050,0
|
|
20230821,125400,66205265,5050,5050,5050,5050,0
|
|
20230821,125300,66205265,5050,5050,5050,5050,0
|
|
20230821,125200,66205265,5050,5050,5050,5050,0
|
|
20230821,125100,66205265,5050,5050,5050,5050,0
|
|
20230821,125000,66205265,5050,5050,5050,5050,0
|
|
20230821,124900,66205265,5050,5050,5050,5050,0
|
|
20230821,124800,66205265,5050,5050,5050,5050,0
|
|
20230821,124700,66205265,5050,5050,5050,5050,0
|
|
20230821,124600,66205265,5050,5050,5050,5050,0
|
|
20230821,124500,66205265,5050,5050,5050,5050,0
|
|
20230821,124400,66205265,5050,5050,5050,5050,57
|
|
20230821,124300,65917415,5050,5050,5050,5050,43
|
|
20230821,124200,65700265,5040,5040,5040,5040,0
|
|
20230821,124100,65700265,5040,5050,5050,5040,5
|
|
20230821,124000,65675055,5040,5040,5040,5040,0
|
|
20230821,123900,65675055,5040,5040,5040,5040,0
|
|
20230821,123800,65675055,5040,5040,5040,5040,0
|
|
20230821,123700,65675055,5040,5040,5040,5040,132
|
|
20230821,123600,65009775,5040,5040,5040,5040,1
|
|
20230821,123500,65004735,5040,5040,5040,5040,253
|
|
20230821,123400,63729615,5060,5060,5060,5060,0
|
|
20230821,123300,63729615,5060,5060,5060,5060,0
|
|
20230821,123200,63729615,5060,5060,5060,5060,0
|
|
20230821,123100,63729615,5060,5050,5060,5050,10
|
|
20230821,123000,63679105,5050,5050,5050,5050,0
|
|
20230821,122900,63679105,5050,5050,5050,5050,0
|
|
20230821,122800,63679105,5050,5050,5050,5050,0
|
|
20230821,122700,63679105,5050,5050,5050,5050,0
|
|
20230821,122600,63679105,5050,5050,5050,5050,0
|
|
20230821,122500,63679105,5050,5050,5050,5050,0
|
|
20230821,122400,63679105,5050,5050,5050,5050,0
|
|
20230821,122300,63679105,5050,5050,5050,5050,1
|
|
20230821,122200,63674055,5040,5040,5040,5040,0
|
|
20230821,122100,63674055,5040,5040,5040,5040,0
|
|
20230821,122000,63674055,5040,5050,5050,5040,28
|
|
20230821,121900,63532835,5040,5040,5040,5040,2
|
|
20230821,121800,63522755,5050,5050,5050,5050,1
|
|
20230821,121700,63517705,5050,5050,5050,5050,0
|
|
20230821,121600,63517705,5050,5050,5050,5050,0
|
|
20230821,121500,63517705,5050,5050,5050,5050,0
|
|
20230821,121400,63517705,5050,5050,5050,5050,0
|
|
20230821,121300,63517705,5050,5050,5050,5050,100
|
|
20230821,121200,63012705,5050,5050,5050,5050,0
|
|
20230821,121100,63012705,5050,5050,5050,5050,0
|
|
20230821,121000,63012705,5050,5050,5050,5050,0
|
|
20230821,120900,63012705,5050,5050,5050,5050,0
|
|
20230821,120800,63012705,5050,5050,5050,5050,0
|
|
20230821,120700,63012705,5050,5050,5050,5050,0
|
|
20230821,120600,63012705,5050,5050,5050,5050,50
|
|
20230821,120500,62760205,5060,5060,5060,5060,0
|
|
20230821,120400,62760205,5060,5060,5060,5060,0
|
|
20230821,120300,62760205,5060,5060,5060,5060,0
|
|
20230821,120200,62760205,5060,5060,5060,5060,0
|
|
20230821,120100,62760205,5060,5060,5060,5060,0
|
|
20230821,120000,62760205,5060,5060,5060,5060,1
|
|
20230821,115900,62755145,5040,5040,5040,5040,0
|
|
20230821,115800,62755145,5040,5040,5040,5040,0
|
|
20230821,115700,62755145,5040,5040,5040,5040,0
|
|
20230821,115600,62755145,5040,5040,5040,5040,0
|
|
20230821,115500,62755145,5040,5040,5040,5040,1
|
|
20230821,115400,62750105,5060,5060,5060,5060,0
|
|
20230821,115300,62750105,5060,5060,5060,5060,0
|
|
20230821,115200,62750105,5060,5060,5060,5060,0
|
|
20230821,115100,62750105,5060,5060,5060,5060,0
|
|
20230821,115000,62750105,5060,5060,5060,5060,0
|
|
20230821,114900,62750105,5060,5060,5060,5060,0
|
|
20230821,114800,62750105,5060,5060,5060,5060,0
|
|
20230821,114700,62750105,5060,5060,5060,5060,0
|
|
20230821,114600,62750105,5060,5060,5060,5060,100
|
|
20230821,114500,62244105,5060,5060,5060,5060,0
|
|
20230821,114400,62244105,5060,5060,5060,5060,0
|
|
20230821,114300,62244105,5060,5060,5060,5060,0
|
|
20230821,114200,62244105,5060,5060,5060,5060,0
|
|
20230821,114100,62244105,5060,5060,5060,5060,0
|
|
20230821,114000,62244105,5060,5040,5060,5040,304
|
|
20230821,113900,60708145,5040,5040,5040,5040,2
|
|
20230821,113800,60698065,5040,5040,5040,5040,2
|
|
20230821,113700,60687985,5040,5040,5040,5040,101
|
|
20230821,113600,60178945,5030,5030,5030,5030,0
|
|
20230821,113500,60178945,5030,5030,5030,5030,0
|
|
20230821,113400,60178945,5030,5030,5030,5030,0
|
|
20230821,113300,60178945,5030,5030,5030,5030,0
|
|
20230821,113200,60178945,5030,5030,5030,5030,0
|
|
20230821,113100,60178945,5030,5030,5030,5030,0
|
|
20230821,113000,60178945,5030,5030,5030,5030,1
|
|
20230821,112900,60173915,5030,5030,5030,5030,0
|
|
20230821,112800,60173915,5030,5030,5030,5030,0
|
|
20230821,112700,60173915,5030,5030,5030,5030,156
|
|
20230821,112600,59389235,5030,5030,5030,5030,5
|
|
20230821,112500,59364085,5040,5040,5040,5040,0
|
|
20230821,112400,59364085,5040,5040,5040,5040,0
|
|
20230821,112300,59364085,5040,5040,5040,5040,0
|
|
20230821,112200,59364085,5040,5040,5040,5040,0
|
|
20230821,112100,59364085,5040,5040,5040,5040,0
|
|
20230821,112000,59364085,5040,5040,5040,5040,0
|
|
20230821,111900,59364085,5040,5040,5040,5040,0
|
|
20230821,111800,59364085,5040,5040,5040,5040,0
|
|
20230821,111700,59364085,5040,5040,5040,5040,0
|
|
20230821,111600,59364085,5040,5040,5040,5040,1
|
|
20230821,111500,59359045,5050,5050,5050,5050,0
|
|
20230821,111400,59359045,5050,5050,5050,5050,0
|
|
20230821,111300,59359045,5050,5050,5050,5050,0
|
|
20230821,111200,59359045,5050,5050,5050,5050,0
|
|
20230821,111100,59359045,5050,5050,5050,5050,0
|
|
20230821,111000,59359045,5050,5050,5050,5050,9
|
|
20230821,110900,59313595,5050,5050,5050,5050,0
|
|
20230821,110800,59313595,5050,5050,5050,5050,0
|
|
20230821,110700,59313595,5050,5050,5050,5050,0
|
|
20230821,110600,59313595,5050,5050,5050,5050,0
|
|
20230821,110500,59313595,5050,5050,5050,5050,1
|
|
20230821,110400,59308545,5020,5020,5020,5020,0
|
|
20230821,110300,59308545,5020,5020,5020,5020,0
|
|
20230821,110200,59308545,5020,5020,5020,5020,520
|
|
20230821,110100,56698145,5040,5040,5040,5040,0
|
|
20230821,110000,56698145,5040,5040,5040,5040,0
|
|
20230821,105900,56698145,5040,5040,5040,5040,1
|
|
20230821,105800,56693105,5040,5040,5040,5040,0
|
|
20230821,105700,56693105,5040,5040,5040,5040,181
|
|
20230821,105600,55780865,5040,5040,5040,5040,13
|
|
20230821,105500,55715345,5020,5020,5020,5020,1
|
|
20230821,105400,55710325,5020,5020,5020,5020,0
|
|
20230821,105300,55710325,5020,5020,5020,5020,0
|
|
20230821,105200,55710325,5020,5020,5020,5020,0
|
|
20230821,105100,55710325,5020,5020,5020,5020,8
|
|
20230821,105000,55670165,5040,5040,5040,5040,0
|
|
20230821,104900,55670165,5040,5040,5040,5040,0
|
|
20230821,104800,55670165,5040,5040,5040,5040,1
|
|
20230821,104700,55665125,5040,5040,5040,5040,0
|
|
20230821,104600,55665125,5040,5040,5040,5040,3
|
|
20230821,104500,55650005,5050,5050,5050,5050,0
|
|
20230821,104400,55650005,5050,5030,5050,5030,551
|
|
20230821,104300,52878455,5030,5030,5030,5030,97
|
|
20230821,104200,52390545,5050,5050,5050,5050,0
|
|
20230821,104100,52390545,5050,5050,5050,5050,1
|
|
20230821,104000,52385495,5030,5030,5030,5030,0
|
|
20230821,103900,52385495,5030,5030,5030,5030,0
|
|
20230821,103800,52385495,5030,5030,5030,5030,0
|
|
20230821,103700,52385495,5030,5030,5030,5030,1
|
|
20230821,103600,52380465,5050,5050,5050,5050,0
|
|
20230821,103500,52380465,5050,5050,5050,5050,0
|
|
20230821,103400,52380465,5050,5050,5050,5050,0
|
|
20230821,103300,52380465,5050,5050,5050,5050,0
|
|
20230821,103200,52380465,5050,5050,5050,5050,0
|
|
20230821,103100,52380465,5050,5050,5050,5050,0
|
|
20230821,103000,52380465,5050,5050,5050,5050,0
|
|
20230821,102900,52380465,5050,5050,5050,5050,100
|
|
20230821,102800,51875465,5050,5050,5050,5050,12
|
|
20230821,102700,51814865,5050,5050,5050,5050,0
|
|
20230821,102600,51814865,5050,5050,5050,5050,0
|
|
20230821,102500,51814865,5050,5050,5050,5050,0
|
|
20230821,102400,51814865,5050,5050,5050,5050,0
|
|
20230821,102300,51814865,5050,5050,5050,5050,0
|
|
20230821,102200,51814865,5050,5050,5050,5050,1
|
|
20230821,102100,51809815,5040,5040,5040,5040,20
|
|
20230821,102000,51709015,5040,5040,5040,5040,2
|
|
20230821,101900,51698935,5040,5040,5040,5040,151
|
|
20230821,101800,50937895,5050,5050,5050,5050,0
|
|
20230821,101700,50937895,5050,5050,5050,5050,0
|
|
20230821,101600,50937895,5050,5050,5050,5050,0
|
|
20230821,101500,50937895,5050,5050,5050,5050,0
|
|
20230821,101400,50937895,5050,5050,5050,5050,102
|
|
20230821,101300,50422795,5060,5060,5060,5060,0
|
|
20230821,101200,50422795,5060,5060,5060,5060,10
|
|
20230821,101100,50372195,5060,5060,5060,5060,0
|
|
20230821,101000,50372195,5060,5060,5060,5060,1
|
|
20230821,100900,50367135,5050,5050,5050,5050,16
|
|
20230821,100800,50286335,5050,5050,5050,5050,601
|
|
20230821,100700,47251285,5050,5050,5050,5050,10
|
|
20230821,100600,47200785,5050,5050,5050,5050,173
|
|
20230821,100500,46327135,5030,5030,5030,5030,0
|
|
20230821,100400,46327135,5030,5030,5030,5030,0
|
|
20230821,100300,46327135,5030,5030,5030,5030,0
|
|
20230821,100200,46327135,5030,5030,5030,5030,0
|
|
20230821,100100,46327135,5030,5030,5030,5030,200
|
|
20230821,100000,45321135,5030,5030,5030,5030,0
|
|
20230821,095900,45321135,5030,5030,5030,5030,181
|
|
20230821,095800,44410705,5050,5050,5050,5050,0
|
|
20230821,095700,44410705,5050,5050,5050,5050,0
|
|
20230821,095600,44410705,5050,5050,5050,5050,0
|
|
20230821,095500,44410705,5050,5050,5050,5050,0
|
|
20230821,095400,44410705,5050,5050,5050,5050,3
|
|
20230821,095300,44395555,5050,5050,5050,5050,0
|
|
20230821,095200,44395555,5050,5050,5050,5050,5
|
|
20230821,095100,44370305,5050,5050,5050,5050,100
|
|
20230821,095000,43865305,5050,5050,5050,5050,0
|
|
20230821,094900,43865305,5050,5050,5050,5050,5
|
|
20230821,094800,43840055,5050,5050,5050,5050,0
|
|
20230821,094700,43840055,5050,5050,5050,5050,1
|
|
20230821,094600,43835005,5050,5050,5050,5050,0
|
|
20230821,094500,43835005,5050,5050,5050,5050,20
|
|
20230821,094400,43734005,5050,5010,5060,5010,1041
|
|
20230821,094300,38475475,5010,5010,5010,5010,0
|
|
20230821,094200,38475475,5010,5000,5010,5000,2001
|
|
20230821,094100,28450475,5020,5020,5020,5020,1
|
|
20230821,094000,28445455,5010,5010,5010,5010,61
|
|
20230821,093900,28139845,5020,5020,5020,5020,2
|
|
20230821,093800,28129805,5020,5020,5020,5020,0
|
|
20230821,093700,28129805,5020,5020,5020,5020,0
|
|
20230821,093600,28129805,5020,5020,5020,5020,0
|
|
20230821,093500,28129805,5020,5020,5020,5020,0
|
|
20230821,093400,28129805,5020,5020,5020,5020,0
|
|
20230821,093300,28129805,5020,5020,5020,5020,0
|
|
20230821,093200,28129805,5020,5020,5020,5020,0
|
|
20230821,093100,28129805,5020,5020,5020,5020,12
|
|
20230821,093000,28069565,5020,5020,5020,5020,6
|
|
20230821,092900,28039445,5010,5010,5010,5010,20
|
|
20230821,092800,27939245,5010,5010,5010,5010,30
|
|
20230821,092700,27788945,5000,5000,5000,5000,19
|
|
20230821,092600,27693945,5000,5000,5000,5000,64
|
|
20230821,092500,27373945,5000,5000,5000,5000,150
|
|
20230821,092400,26623945,5000,5000,5000,5000,1063
|
|
20230821,092300,21308945,5000,5000,5000,5000,1037
|
|
20230821,092200,16123945,5000,5000,5000,4995,85
|
|
20230821,092100,15699035,4995,4995,4995,4995,136
|
|
20230821,092000,15019715,4995,4995,4995,4995,0
|
|
20230821,091900,15019715,4995,4995,4995,4995,192
|
|
20230821,091800,14060675,4995,4995,4995,4995,0
|
|
20230821,091700,14060675,4995,4995,4995,4995,5
|
|
20230821,091600,14035700,4995,4995,4995,4995,0
|
|
20230821,091500,14035700,4995,4995,4995,4995,0
|
|
20230821,091400,14035700,4995,4995,4995,4995,0
|
|
20230821,091300,14035700,4995,4995,4995,4995,0
|
|
20230821,091200,14035700,4995,4995,4995,4995,0
|
|
20230821,091100,14035700,4995,4995,4995,4995,118
|
|
20230821,091000,13446290,4995,4995,4995,4995,10
|
|
20230821,090900,13396340,4980,4980,4980,4980,0
|
|
20230821,090800,13396340,4980,4975,4980,4975,563
|
|
20230821,090700,10593855,4980,4980,4980,4980,0
|
|
20230821,090600,10593855,4980,5000,5000,4980,707
|
|
20230821,090500,7063885,5000,4995,5000,4990,157
|
|
20230821,090400,6279010,5000,5050,5050,5000,102
|
|
20230821,090300,5768910,5000,5050,5050,5000,90
|
|
20230821,090200,5317910,5050,5020,5050,5000,579
|
|
20230821,090100,2422790,5020,5040,5040,5020,23
|
|
20230821,090000,2307130,5060,5060,5060,5050,436
|