620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191700,219417640,5020,5020,5020,5020,604
|
|
20230822,191600,219417640,5020,5020,5020,5020,0
|
|
20230822,191500,219417640,5020,5020,5020,5020,0
|
|
20230822,191400,219417640,5020,5020,5020,5020,0
|
|
20230822,191300,219417640,5020,5020,5020,5020,0
|
|
20230822,191200,219417640,5020,5020,5020,5020,0
|
|
20230822,191100,219417640,5020,5020,5020,5020,0
|
|
20230822,191000,219417640,5020,5020,5020,5020,0
|
|
20230822,190900,219417640,5020,5020,5020,5020,0
|
|
20230822,190800,219417640,5020,5020,5020,5020,0
|
|
20230822,190700,219417640,5020,5020,5020,5020,0
|
|
20230822,190600,219417640,5020,5020,5020,5020,0
|
|
20230822,190500,219417640,5020,5020,5020,5020,0
|
|
20230822,190400,219417640,5020,5020,5020,5020,0
|
|
20230822,190300,219417640,5020,5020,5020,5020,0
|
|
20230822,190200,219417640,5020,5020,5020,5020,0
|
|
20230822,190100,219417640,5020,5020,5020,5020,0
|
|
20230822,190000,219417640,5020,5020,5020,5020,0
|
|
20230822,185900,219417640,5020,5020,5020,5020,0
|
|
20230822,185800,219417640,5020,5020,5020,5020,0
|
|
20230822,185700,219417640,5020,5020,5020,5020,0
|
|
20230822,185600,219417640,5020,5020,5020,5020,0
|
|
20230822,185500,219417640,5020,5020,5020,5020,0
|
|
20230822,185400,219417640,5020,5020,5020,5020,0
|
|
20230822,185300,219417640,5020,5020,5020,5020,0
|
|
20230822,185200,219417640,5020,5020,5020,5020,0
|
|
20230822,185100,219417640,5020,5020,5020,5020,0
|
|
20230822,185000,219417640,5020,5020,5020,5020,0
|
|
20230822,184900,219417640,5020,5020,5020,5020,0
|
|
20230822,184800,219417640,5020,5020,5020,5020,0
|
|
20230822,184700,219417640,5020,5020,5020,5020,604
|
|
20230822,184600,219417640,5020,5020,5020,5020,0
|
|
20230822,184500,219417640,5020,5020,5020,5020,0
|
|
20230822,184400,219417640,5020,5020,5020,5020,0
|
|
20230822,184300,219417640,5020,5020,5020,5020,0
|
|
20230822,184200,219417640,5020,5020,5020,5020,0
|
|
20230822,184100,219417640,5020,5020,5020,5020,0
|
|
20230822,184000,219417640,5020,5020,5020,5020,0
|
|
20230822,183900,219417640,5020,5020,5020,5020,0
|
|
20230822,183800,219417640,5020,5020,5020,5020,0
|
|
20230822,183700,219417640,5020,5020,5020,5020,0
|
|
20230822,183600,219417640,5020,5020,5020,5020,0
|
|
20230822,183500,219417640,5020,5020,5020,5020,0
|
|
20230822,183400,219417640,5020,5020,5020,5020,0
|
|
20230822,183300,219417640,5020,5020,5020,5020,0
|
|
20230822,183200,219417640,5020,5020,5020,5020,0
|
|
20230822,183100,219417640,5020,5020,5020,5020,0
|
|
20230822,183000,219417640,5020,5020,5020,5020,0
|
|
20230822,182900,219417640,5020,5020,5020,5020,0
|
|
20230822,182800,219417640,5020,5020,5020,5020,0
|
|
20230822,182700,219417640,5020,5020,5020,5020,0
|
|
20230822,182600,219417640,5020,5020,5020,5020,0
|
|
20230822,182500,219417640,5020,5020,5020,5020,0
|
|
20230822,182400,219417640,5020,5020,5020,5020,0
|
|
20230822,182300,219417640,5020,5020,5020,5020,0
|
|
20230822,182200,219417640,5020,5020,5020,5020,0
|
|
20230822,182100,219417640,5020,5020,5020,5020,0
|
|
20230822,182000,219417640,5020,5020,5020,5020,0
|
|
20230822,181900,219417640,5020,5020,5020,5020,0
|
|
20230822,181800,219417640,5020,5020,5020,5020,0
|
|
20230822,181700,219417640,5020,5020,5020,5020,604
|
|
20230822,181600,219417640,5020,5020,5020,5020,0
|
|
20230822,181500,219417640,5020,5020,5020,5020,0
|
|
20230822,181400,219417640,5020,5020,5020,5020,0
|
|
20230822,181300,219417640,5020,5020,5020,5020,0
|
|
20230822,181200,219417640,5020,5020,5020,5020,0
|
|
20230822,181100,219417640,5020,5020,5020,5020,0
|
|
20230822,181000,219417640,5020,5020,5020,5020,0
|
|
20230822,180900,219417640,5020,5020,5020,5020,0
|
|
20230822,180800,219417640,5020,5020,5020,5020,0
|
|
20230822,180700,219417640,5020,5020,5020,5020,0
|
|
20230822,180600,219417640,5020,5020,5020,5020,0
|
|
20230822,180500,219417640,5020,5020,5020,5020,0
|
|
20230822,180400,219417640,5020,5020,5020,5020,0
|
|
20230822,180300,219417640,5020,5020,5020,5020,0
|
|
20230822,180200,219417640,5020,5020,5020,5020,0
|
|
20230822,180100,219417640,5020,5020,5020,5020,0
|
|
20230822,180000,219417640,5020,5020,5020,5020,0
|
|
20230822,175900,219417640,5020,5020,5020,5020,0
|
|
20230822,175800,219417640,5020,5020,5020,5020,0
|
|
20230822,175700,219417640,5020,5020,5020,5020,0
|
|
20230822,175600,219417640,5020,5020,5020,5020,0
|
|
20230822,175500,219417640,5020,5020,5020,5020,0
|
|
20230822,175400,219417640,5020,5020,5020,5020,0
|
|
20230822,175300,219417640,5020,5020,5020,5020,0
|
|
20230822,175200,219417640,5020,5020,5020,5020,0
|
|
20230822,175100,219417640,5020,5020,5020,5020,0
|
|
20230822,175000,219417640,5020,5020,5020,5020,0
|
|
20230822,174900,219417640,5020,5020,5020,5020,0
|
|
20230822,174800,219417640,5020,5020,5020,5020,0
|
|
20230822,174700,219417640,5020,5020,5020,5020,604
|
|
20230822,174600,219417640,5020,5020,5020,5020,0
|
|
20230822,174500,219417640,5020,5020,5020,5020,0
|
|
20230822,174400,219417640,5020,5020,5020,5020,0
|
|
20230822,174300,219417640,5020,5020,5020,5020,0
|
|
20230822,174200,219417640,5020,5020,5020,5020,0
|
|
20230822,174100,219417640,5020,5020,5020,5020,0
|
|
20230822,174000,219417640,5020,5020,5020,5020,0
|
|
20230822,173900,219417640,5020,5020,5020,5020,0
|
|
20230822,173800,219417640,5020,5020,5020,5020,0
|
|
20230822,173700,219417640,5020,5020,5020,5020,0
|
|
20230822,173600,219417640,5020,5020,5020,5020,0
|
|
20230822,173500,219417640,5020,5020,5020,5020,0
|
|
20230822,173400,219417640,5020,5020,5020,5020,0
|
|
20230822,173300,219417640,5020,5020,5020,5020,0
|
|
20230822,173200,219417640,5020,5020,5020,5020,0
|
|
20230822,173100,219417640,5020,5020,5020,5020,0
|
|
20230822,173000,219417640,5020,5020,5020,5020,0
|
|
20230822,172900,219417640,5020,5020,5020,5020,0
|
|
20230822,172800,219417640,5020,5020,5020,5020,0
|
|
20230822,172700,219417640,5020,5020,5020,5020,0
|
|
20230822,172600,219417640,5020,5020,5020,5020,0
|
|
20230822,172500,219417640,5020,5020,5020,5020,0
|
|
20230822,172400,219417640,5020,5020,5020,5020,0
|
|
20230822,172300,219417640,5020,5020,5020,5020,0
|
|
20230822,172200,219417640,5020,5020,5020,5020,0
|
|
20230822,172100,219417640,5020,5020,5020,5020,0
|
|
20230822,172000,219417640,5020,5020,5020,5020,0
|
|
20230822,171900,219417640,5020,5020,5020,5020,0
|
|
20230822,171800,219417640,5020,5020,5020,5020,0
|
|
20230822,171700,219417640,5020,5020,5020,5020,604
|
|
20230822,171600,219417640,5020,5020,5020,5020,0
|
|
20230822,171500,219417640,5020,5020,5020,5020,0
|
|
20230822,171400,219417640,5020,5020,5020,5020,0
|
|
20230822,171300,219417640,5020,5020,5020,5020,0
|
|
20230822,171200,219417640,5020,5020,5020,5020,0
|
|
20230822,171100,219417640,5020,5020,5020,5020,0
|
|
20230822,171000,219417640,5020,5020,5020,5020,0
|
|
20230822,170900,219417640,5020,5020,5020,5020,0
|
|
20230822,170800,219417640,5020,5020,5020,5020,0
|
|
20230822,170700,219417640,5020,5020,5020,5020,0
|
|
20230822,170600,219417640,5020,5020,5020,5020,0
|
|
20230822,170500,219417640,5020,5020,5020,5020,0
|
|
20230822,170400,219417640,5020,5020,5020,5020,0
|
|
20230822,170300,219417640,5020,5020,5020,5020,0
|
|
20230822,170200,219417640,5020,5020,5020,5020,0
|
|
20230822,170100,219417640,5020,5020,5020,5020,0
|
|
20230822,170000,219417640,5020,5020,5020,5020,0
|
|
20230822,165900,219417640,5020,5020,5020,5020,0
|
|
20230822,165800,219417640,5020,5020,5020,5020,0
|
|
20230822,165700,219417640,5020,5020,5020,5020,0
|
|
20230822,165600,219417640,5020,5020,5020,5020,0
|
|
20230822,165500,219417640,5020,5020,5020,5020,0
|
|
20230822,165400,219417640,5020,5020,5020,5020,0
|
|
20230822,165300,219417640,5020,5020,5020,5020,0
|
|
20230822,165200,219417640,5020,5020,5020,5020,0
|
|
20230822,165100,219417640,5020,5020,5020,5020,0
|
|
20230822,165000,219417640,5020,5020,5020,5020,0
|
|
20230822,164900,219417640,5020,5020,5020,5020,0
|
|
20230822,164800,219417640,5020,5020,5020,5020,0
|
|
20230822,164700,219417640,5020,5020,5020,5020,604
|
|
20230822,164600,219417640,5020,5020,5020,5020,0
|
|
20230822,164500,219417640,5020,5020,5020,5020,0
|
|
20230822,164400,219417640,5020,5020,5020,5020,0
|
|
20230822,164300,219417640,5020,5020,5020,5020,0
|
|
20230822,164200,219417640,5020,5020,5020,5020,0
|
|
20230822,164100,219417640,5020,5020,5020,5020,0
|
|
20230822,164000,219417640,5020,5020,5020,5020,0
|
|
20230822,163900,219417640,5020,5020,5020,5020,0
|
|
20230822,163800,219417640,5020,5020,5020,5020,0
|
|
20230822,163700,219417640,5020,5020,5020,5020,0
|
|
20230822,163600,219417640,5020,5020,5020,5020,0
|
|
20230822,163500,219417640,5020,5020,5020,5020,0
|
|
20230822,163400,219417640,5020,5020,5020,5020,0
|
|
20230822,163300,219417640,5020,5020,5020,5020,0
|
|
20230822,163200,219417640,5020,5020,5020,5020,0
|
|
20230822,163100,219417640,5020,5020,5020,5020,0
|
|
20230822,163000,219417640,5020,5020,5020,5020,0
|
|
20230822,162900,219417640,5020,5020,5020,5020,0
|
|
20230822,162800,219417640,5020,5020,5020,5020,0
|
|
20230822,162700,219417640,5020,5020,5020,5020,0
|
|
20230822,162600,219417640,5020,5020,5020,5020,0
|
|
20230822,162500,219417640,5020,5020,5020,5020,0
|
|
20230822,162400,219417640,5020,5020,5020,5020,0
|
|
20230822,162300,219417640,5020,5020,5020,5020,0
|
|
20230822,162200,219417640,5020,5020,5020,5020,0
|
|
20230822,162100,219417640,5020,5020,5020,5020,0
|
|
20230822,162000,219417640,5020,5020,5020,5020,0
|
|
20230822,161900,219417640,5020,5020,5020,5020,0
|
|
20230822,161800,219417640,5020,5020,5020,5020,0
|
|
20230822,161700,219417640,5020,5020,5020,5020,604
|
|
20230822,161600,219417640,5020,5020,5020,5020,0
|
|
20230822,161500,219417640,5020,5020,5020,5020,0
|
|
20230822,161400,219417640,5020,5020,5020,5020,0
|
|
20230822,161300,219417640,5020,5020,5020,5020,0
|
|
20230822,161200,219417640,5020,5020,5020,5020,0
|
|
20230822,161100,219417640,5020,5020,5020,5020,0
|
|
20230822,161000,219417640,5020,5020,5020,5020,0
|
|
20230822,160900,219417640,5020,5020,5020,5020,0
|
|
20230822,160800,219417640,5020,5020,5020,5020,0
|
|
20230822,160700,219417640,5020,5020,5020,5020,0
|
|
20230822,160600,219417640,5020,5020,5020,5020,0
|
|
20230822,160500,219417640,5020,5020,5020,5020,0
|
|
20230822,160400,219417640,5020,5020,5020,5020,0
|
|
20230822,160300,219417640,5020,5020,5020,5020,0
|
|
20230822,160200,219417640,5020,5020,5020,5020,0
|
|
20230822,160100,219417640,5020,5020,5020,5020,0
|
|
20230822,160000,219417640,5020,5020,5020,5020,0
|
|
20230822,155900,219417640,5020,5020,5020,5020,0
|
|
20230822,155800,219417640,5020,5020,5020,5020,0
|
|
20230822,155700,219417640,5020,5020,5020,5020,0
|
|
20230822,155600,219417640,5020,5020,5020,5020,0
|
|
20230822,155500,219417640,5020,5020,5020,5020,0
|
|
20230822,155400,219417640,5020,5020,5020,5020,0
|
|
20230822,155300,219417640,5020,5020,5020,5020,0
|
|
20230822,155200,219417640,5020,5020,5020,5020,0
|
|
20230822,155100,219417640,5020,5020,5020,5020,0
|
|
20230822,155000,219417640,5020,5020,5020,5020,0
|
|
20230822,154900,219417640,5020,5020,5020,5020,0
|
|
20230822,154800,219417640,5020,5020,5020,5020,0
|
|
20230822,154700,219417640,5020,5020,5020,5020,604
|
|
20230822,154600,219417640,5020,5020,5020,5020,0
|
|
20230822,154500,219417640,5020,5020,5020,5020,0
|
|
20230822,154400,219417640,5020,5020,5020,5020,0
|
|
20230822,154300,219417640,5020,5020,5020,5020,0
|
|
20230822,154200,219417640,5020,5020,5020,5020,0
|
|
20230822,154100,219417640,5020,5020,5020,5020,0
|
|
20230822,154000,219417640,5020,5020,5020,5020,0
|
|
20230822,153900,219417640,5020,5020,5020,5020,0
|
|
20230822,153800,219417640,5020,5020,5020,5020,0
|
|
20230822,153700,219417640,5020,5020,5020,5020,0
|
|
20230822,153600,219417640,5020,5020,5020,5020,0
|
|
20230822,153500,219417640,5020,5020,5020,5020,0
|
|
20230822,153400,219417640,5020,5020,5020,5020,0
|
|
20230822,153300,219417640,5020,5020,5020,5020,0
|
|
20230822,153200,219417640,5020,5020,5020,5020,0
|
|
20230822,153100,219417640,5020,5020,5020,5020,0
|
|
20230822,153000,219417640,5020,5020,5020,5020,604
|
|
20230822,152900,216385560,5020,5020,5020,5020,0
|
|
20230822,152800,216385560,5020,5020,5020,5020,0
|
|
20230822,152700,216385560,5020,5020,5020,5020,0
|
|
20230822,152600,216385560,5020,5020,5020,5020,0
|
|
20230822,152500,216385560,5020,5020,5020,5020,0
|
|
20230822,152400,216385560,5020,5020,5020,5020,0
|
|
20230822,152300,216385560,5020,5020,5020,5020,0
|
|
20230822,152200,216385560,5020,5020,5020,5020,0
|
|
20230822,152100,216385560,5020,5020,5020,5020,0
|
|
20230822,152000,216385560,5020,5020,5020,5020,0
|
|
20230822,151900,216385560,5020,5010,5020,5010,115
|
|
20230822,151800,215808290,5010,5000,5010,5000,16
|
|
20230822,151700,215728280,5010,5010,5010,5010,999
|
|
20230822,151600,210723290,5010,5020,5020,5010,727
|
|
20230822,151500,207080820,5020,5010,5020,5010,30
|
|
20230822,151400,206930420,5050,5050,5050,5050,0
|
|
20230822,151300,206930420,5050,5050,5050,5050,1
|
|
20230822,151200,206925370,5010,5020,5020,5010,2000
|
|
20230822,151100,196898300,5040,5040,5040,5040,0
|
|
20230822,151000,196898300,5040,5040,5040,5040,0
|
|
20230822,150900,196898300,5040,5040,5040,5040,181
|
|
20230822,150800,195986060,5040,5020,5040,5020,170
|
|
20230822,150700,195129520,5030,5030,5030,5030,15
|
|
20230822,150600,195054070,5030,5030,5030,5030,266
|
|
20230822,150500,193716090,5030,5030,5030,5030,209
|
|
20230822,150400,192664820,5060,5060,5060,5060,0
|
|
20230822,150300,192664820,5060,5060,5060,5060,0
|
|
20230822,150200,192664820,5060,5040,5060,5040,153
|
|
20230822,150100,191893500,5040,5040,5040,5040,0
|
|
20230822,150000,191893500,5040,5040,5040,5040,1
|
|
20230822,145900,191888460,5030,5020,5030,5020,57
|
|
20230822,145800,191601820,5040,5040,5040,5040,0
|
|
20230822,145700,191601820,5040,5040,5040,5040,0
|
|
20230822,145600,191601820,5040,5040,5040,5040,0
|
|
20230822,145500,191601820,5040,5040,5040,5040,200
|
|
20230822,145400,190593820,5040,5040,5040,5040,0
|
|
20230822,145300,190593820,5040,5040,5040,5040,0
|
|
20230822,145200,190593820,5040,5040,5040,5040,0
|
|
20230822,145100,190593820,5040,5040,5040,5040,0
|
|
20230822,145000,190593820,5040,5040,5040,5040,2
|
|
20230822,144900,190583740,5020,5020,5020,5020,0
|
|
20230822,144800,190583740,5020,5020,5020,5020,2
|
|
20230822,144700,190573700,5030,5030,5030,5030,0
|
|
20230822,144600,190573700,5030,5030,5030,5030,37
|
|
20230822,144500,190387590,5020,5020,5020,5020,0
|
|
20230822,144400,190387590,5020,5020,5020,5020,0
|
|
20230822,144300,190387590,5020,5020,5030,5020,1419
|
|
20230822,144200,183257560,5020,5020,5020,5020,400
|
|
20230822,144100,181249560,5030,5030,5030,5030,298
|
|
20230822,144000,179750620,5030,5030,5030,5030,0
|
|
20230822,143900,179750620,5030,5020,5030,5010,21
|
|
20230822,143800,179645380,5020,5020,5020,5020,1
|
|
20230822,143700,179640360,5020,5020,5020,5020,40
|
|
20230822,143600,179439560,5020,5020,5020,5020,0
|
|
20230822,143500,179439560,5020,5020,5020,5020,6
|
|
20230822,143400,179409440,5020,5020,5020,5020,80
|
|
20230822,143300,179007840,5020,5020,5020,5020,90
|
|
20230822,143200,178556040,5020,5020,5020,5020,0
|
|
20230822,143100,178556040,5020,5020,5020,5020,0
|
|
20230822,143000,178556040,5020,5020,5020,5020,15
|
|
20230822,142900,178480740,5030,5030,5030,5030,0
|
|
20230822,142800,178480740,5030,5030,5030,5030,0
|
|
20230822,142700,178480740,5030,5030,5030,5030,1
|
|
20230822,142600,178475710,5020,5020,5020,5020,0
|
|
20230822,142500,178475710,5020,5020,5020,5020,40
|
|
20230822,142400,178274910,5020,5020,5020,5020,550
|
|
20230822,142300,175513910,5020,5020,5020,5020,0
|
|
20230822,142200,175513910,5020,5020,5020,5020,1127
|
|
20230822,142100,169856370,5030,5030,5030,5030,0
|
|
20230822,142000,169856370,5030,5030,5030,5030,100
|
|
20230822,141900,169353370,5030,5030,5030,5030,176
|
|
20230822,141800,168468090,5040,5040,5040,5040,0
|
|
20230822,141700,168468090,5040,5040,5040,5040,0
|
|
20230822,141600,168468090,5040,5040,5040,5040,59
|
|
20230822,141500,168170730,5030,5030,5030,5030,124
|
|
20230822,141400,167547010,5030,5030,5030,5030,0
|
|
20230822,141300,167547010,5030,5020,5030,5020,104
|
|
20230822,141200,167023930,5030,5030,5030,5030,0
|
|
20230822,141100,167023930,5030,5030,5030,5030,0
|
|
20230822,141000,167023930,5030,5030,5030,5030,0
|
|
20230822,140900,167023930,5030,5020,5030,5020,3
|
|
20230822,140800,167008860,5030,5030,5030,5030,30
|
|
20230822,140700,166857960,5030,5030,5030,5030,2
|
|
20230822,140600,166847900,5030,5030,5030,5030,0
|
|
20230822,140500,166847900,5030,5030,5030,5030,546
|
|
20230822,140400,164101520,5030,5040,5040,5030,11
|
|
20230822,140300,164046090,5030,5030,5030,5030,0
|
|
20230822,140200,164046090,5030,5030,5030,5030,0
|
|
20230822,140100,164046090,5030,5030,5030,5030,0
|
|
20230822,140000,164046090,5030,5030,5030,5030,100
|
|
20230822,135900,163543090,5040,5040,5040,5040,1
|
|
20230822,135800,163538050,5030,5030,5030,5030,0
|
|
20230822,135700,163538050,5030,5030,5030,5030,11
|
|
20230822,135600,163482720,5030,5030,5030,5030,0
|
|
20230822,135500,163482720,5030,5030,5030,5030,60
|
|
20230822,135400,163180920,5030,5030,5030,5030,1
|
|
20230822,135300,163175890,5040,5040,5040,5040,10
|
|
20230822,135200,163125490,5030,5030,5030,5030,40
|
|
20230822,135100,162924290,5030,5030,5030,5030,0
|
|
20230822,135000,162924290,5030,5030,5040,5030,101
|
|
20230822,134900,162416250,5040,5040,5040,5040,0
|
|
20230822,134800,162416250,5040,5040,5040,5040,0
|
|
20230822,134700,162416250,5040,5040,5040,5040,328
|
|
20230822,134600,160763130,5040,5040,5040,5040,300
|
|
20230822,134500,159251130,5050,5050,5050,5050,0
|
|
20230822,134400,159251130,5050,5050,5050,5050,0
|
|
20230822,134300,159251130,5050,5050,5050,5050,0
|
|
20230822,134200,159251130,5050,5050,5050,5050,0
|
|
20230822,134100,159251130,5050,5050,5050,5050,0
|
|
20230822,134000,159251130,5050,5050,5050,5050,0
|
|
20230822,133900,159251130,5050,5050,5050,5050,0
|
|
20230822,133800,159251130,5050,5050,5050,5050,0
|
|
20230822,133700,159251130,5050,5050,5050,5050,10
|
|
20230822,133600,159200630,5050,5050,5050,5050,0
|
|
20230822,133500,159200630,5050,5050,5050,5050,0
|
|
20230822,133400,159200630,5050,5050,5050,5050,0
|
|
20230822,133300,159200630,5050,5050,5050,5050,0
|
|
20230822,133200,159200630,5050,5050,5050,5050,0
|
|
20230822,133100,159200630,5050,5050,5050,5050,0
|
|
20230822,133000,159200630,5050,5050,5050,5050,0
|
|
20230822,132900,159200630,5050,5050,5050,5050,360
|
|
20230822,132800,157382630,5050,5040,5050,5040,983
|
|
20230822,132700,152420850,5060,5060,5060,5060,0
|
|
20230822,132600,152420850,5060,5060,5060,5060,0
|
|
20230822,132500,152420850,5060,5060,5060,5060,0
|
|
20230822,132400,152420850,5060,5060,5060,5060,0
|
|
20230822,132300,152420850,5060,5060,5060,5060,1
|
|
20230822,132200,152415790,5040,5040,5040,5040,278
|
|
20230822,132100,151014670,5040,5040,5040,5040,103
|
|
20230822,132000,150495550,5060,5060,5060,5060,0
|
|
20230822,131900,150495550,5060,5060,5060,5060,1
|
|
20230822,131800,150490490,5040,5060,5070,5040,103
|
|
20230822,131700,149971300,5060,5060,5060,5060,0
|
|
20230822,131600,149971300,5060,5060,5060,5060,0
|
|
20230822,131500,149971300,5060,5060,5060,5060,0
|
|
20230822,131400,149971300,5060,5060,5060,5060,200
|
|
20230822,131300,148959300,5060,5050,5060,5050,7
|
|
20230822,131200,148923940,5040,5050,5050,5040,68
|
|
20230822,131100,148580710,5070,5070,5070,5070,0
|
|
20230822,131000,148580710,5070,5070,5070,5070,3
|
|
20230822,130900,148565500,5070,5070,5070,5070,0
|
|
20230822,130800,148565500,5070,5070,5070,5070,0
|
|
20230822,130700,148565500,5070,5070,5070,5070,0
|
|
20230822,130600,148565500,5070,5070,5070,5070,0
|
|
20230822,130500,148565500,5070,5070,5070,5070,0
|
|
20230822,130400,148565500,5070,5070,5070,5070,0
|
|
20230822,130300,148565500,5070,5070,5070,5070,0
|
|
20230822,130200,148565500,5070,5070,5070,5070,0
|
|
20230822,130100,148565500,5070,5070,5070,5070,0
|
|
20230822,130000,148565500,5070,5070,5070,5070,0
|
|
20230822,125900,148565500,5070,5070,5070,5070,0
|
|
20230822,125800,148565500,5070,5070,5070,5070,0
|
|
20230822,125700,148565500,5070,5070,5070,5070,0
|
|
20230822,125600,148565500,5070,5070,5070,5070,0
|
|
20230822,125500,148565500,5070,5070,5070,5070,0
|
|
20230822,125400,148565500,5070,5070,5070,5070,0
|
|
20230822,125300,148565500,5070,5070,5070,5070,0
|
|
20230822,125200,148565500,5070,5060,5070,5060,4
|
|
20230822,125100,148545250,5060,5060,5060,5060,1
|
|
20230822,125000,148540190,5060,5060,5060,5060,234
|
|
20230822,124900,147356150,5040,5040,5040,5040,0
|
|
20230822,124800,147356150,5040,5070,5070,5040,61
|
|
20230822,124700,147048650,5070,5070,5070,5070,0
|
|
20230822,124600,147048650,5070,5070,5070,5070,0
|
|
20230822,124500,147048650,5070,5070,5070,5070,0
|
|
20230822,124400,147048650,5070,5070,5070,5070,0
|
|
20230822,124300,147048650,5070,5070,5070,5070,0
|
|
20230822,124200,147048650,5070,5070,5070,5070,0
|
|
20230822,124100,147048650,5070,5070,5070,5070,0
|
|
20230822,124000,147048650,5070,5070,5070,5070,0
|
|
20230822,123900,147048650,5070,5070,5070,5070,0
|
|
20230822,123800,147048650,5070,5070,5070,5070,0
|
|
20230822,123700,147048650,5070,5070,5070,5070,211
|
|
20230822,123600,145978880,5050,5050,5050,5050,0
|
|
20230822,123500,145978880,5050,5050,5050,5050,0
|
|
20230822,123400,145978880,5050,5050,5050,5050,0
|
|
20230822,123300,145978880,5050,5050,5050,5050,0
|
|
20230822,123200,145978880,5050,5050,5050,5050,0
|
|
20230822,123100,145978880,5050,5050,5050,5050,0
|
|
20230822,123000,145978880,5050,5050,5050,5050,0
|
|
20230822,122900,145978880,5050,5060,5080,5050,788
|
|
20230822,122800,141999390,5060,5060,5060,5060,1
|
|
20230822,122700,141994330,5080,5080,5080,5080,40
|
|
20230822,122600,141791130,5080,5080,5080,5080,0
|
|
20230822,122500,141791130,5080,5080,5080,5080,0
|
|
20230822,122400,141791130,5080,5070,5080,5070,772
|
|
20230822,122300,137877080,5070,5070,5070,5070,1
|
|
20230822,122200,137872010,5070,5070,5070,5070,0
|
|
20230822,122100,137872010,5070,5070,5070,5070,574
|
|
20230822,122000,134961830,5080,5080,5080,5080,0
|
|
20230822,121900,134961830,5080,5080,5080,5080,1
|
|
20230822,121800,134956750,5080,5080,5080,5080,0
|
|
20230822,121700,134956750,5080,5080,5080,5080,0
|
|
20230822,121600,134956750,5080,5080,5080,5080,0
|
|
20230822,121500,134956750,5080,5080,5080,5080,0
|
|
20230822,121400,134956750,5080,5080,5080,5080,0
|
|
20230822,121300,134956750,5080,5080,5080,5080,0
|
|
20230822,121200,134956750,5080,5080,5080,5080,2
|
|
20230822,121100,134946590,5070,5070,5070,5070,100
|
|
20230822,121000,134439590,5070,5070,5070,5070,0
|
|
20230822,120900,134439590,5070,5070,5070,5070,400
|
|
20230822,120800,132411590,5070,5070,5070,5070,438
|
|
20230822,120700,130190930,5070,5070,5070,5070,634
|
|
20230822,120600,126976550,5070,5070,5070,5070,0
|
|
20230822,120500,126976550,5070,5070,5070,5070,0
|
|
20230822,120400,126976550,5070,5060,5070,5060,2
|
|
20230822,120300,126966420,5060,5060,5060,5060,0
|
|
20230822,120200,126966420,5060,5060,5060,5060,0
|
|
20230822,120100,126966420,5060,5060,5060,5060,10
|
|
20230822,120000,126915820,5060,5060,5060,5060,0
|
|
20230822,115900,126915820,5060,5060,5060,5060,122
|
|
20230822,115800,126298500,5060,5060,5060,5060,280
|
|
20230822,115700,124881700,5060,5060,5060,5060,0
|
|
20230822,115600,124881700,5060,5060,5060,5060,1000
|
|
20230822,115500,119821700,5060,5060,5060,5060,533
|
|
20230822,115400,117124720,5060,5060,5060,5060,602
|
|
20230822,115300,114078600,5060,5060,5060,5060,0
|
|
20230822,115200,114078600,5060,5060,5060,5060,0
|
|
20230822,115100,114078600,5060,5060,5060,5060,200
|
|
20230822,115000,113066600,5080,5080,5080,5080,6
|
|
20230822,114900,113036120,5070,5070,5070,5070,100
|
|
20230822,114800,112529120,5080,5080,5080,5080,2418
|
|
20230822,114700,100245680,5080,5080,5080,5080,0
|
|
20230822,114600,100245680,5080,5080,5080,5080,2
|
|
20230822,114500,100235520,5080,5080,5080,5080,0
|
|
20230822,114400,100235520,5080,5080,5080,5080,1
|
|
20230822,114300,100230440,5070,5070,5070,5070,0
|
|
20230822,114200,100230440,5070,5070,5070,5070,29
|
|
20230822,114100,100083410,5070,5060,5070,5060,338
|
|
20230822,114000,98370420,5060,5060,5060,5060,900
|
|
20230822,113900,93816420,5060,5060,5060,5060,1
|
|
20230822,113800,93811360,5050,5050,5050,5050,0
|
|
20230822,113700,93811360,5050,5050,5050,5050,0
|
|
20230822,113600,93811360,5050,5050,5050,5050,155
|
|
20230822,113500,93028610,5030,5030,5030,5030,0
|
|
20230822,113400,93028610,5030,5030,5030,5030,1000
|
|
20230822,113300,87998610,5040,5040,5040,5040,0
|
|
20230822,113200,87998610,5040,5040,5040,5040,0
|
|
20230822,113100,87998610,5040,5040,5040,5040,0
|
|
20230822,113000,87998610,5040,5040,5040,5040,0
|
|
20230822,112900,87998610,5040,5040,5040,5040,0
|
|
20230822,112800,87998610,5040,5040,5040,5040,609
|
|
20230822,112700,84929250,5050,5050,5050,5050,0
|
|
20230822,112600,84929250,5050,5050,5050,5050,61
|
|
20230822,112500,84621200,5060,5060,5060,5060,0
|
|
20230822,112400,84621200,5060,5060,5060,5060,0
|
|
20230822,112300,84621200,5060,5060,5060,5060,0
|
|
20230822,112200,84621200,5060,5050,5060,5050,493
|
|
20230822,112100,82131050,5050,5050,5050,5050,0
|
|
20230822,112000,82131050,5050,5050,5050,5050,200
|
|
20230822,111900,81121050,5050,5040,5050,5040,330
|
|
20230822,111800,79454710,5040,5040,5040,5040,1
|
|
20230822,111700,79449670,5030,5030,5030,5030,32
|
|
20230822,111600,79288710,5030,5030,5030,5030,143
|
|
20230822,111500,78569420,5030,5030,5030,5030,0
|
|
20230822,111400,78569420,5030,5030,5030,5030,0
|
|
20230822,111300,78569420,5030,5030,5030,5030,53
|
|
20230822,111200,78302830,5030,5030,5030,5030,10
|
|
20230822,111100,78252530,5030,5030,5030,5030,0
|
|
20230822,111000,78252530,5030,5030,5030,5030,12
|
|
20230822,110900,78192170,5040,5040,5040,5040,1
|
|
20230822,110800,78187130,5040,5040,5040,5040,170
|
|
20230822,110700,77330330,5040,5040,5040,5040,0
|
|
20230822,110600,77330330,5040,5040,5040,5040,0
|
|
20230822,110500,77330330,5040,5040,5040,5040,0
|
|
20230822,110400,77330330,5040,5040,5040,5040,250
|
|
20230822,110300,76070330,5040,5040,5040,5040,2
|
|
20230822,110200,76060250,5030,5030,5030,5030,4
|
|
20230822,110100,76040130,5030,5030,5030,5030,0
|
|
20230822,110000,76040130,5030,5030,5030,5030,165
|
|
20230822,105900,75210180,5030,5030,5030,5030,10
|
|
20230822,105800,75159880,5030,5030,5030,5030,0
|
|
20230822,105700,75159880,5030,5030,5030,5030,75
|
|
20230822,105600,74782630,5030,5030,5030,5030,105
|
|
20230822,105500,74254480,5030,5030,5030,5030,1
|
|
20230822,105400,74249450,5020,5020,5020,5020,0
|
|
20230822,105300,74249450,5020,5020,5020,5020,202
|
|
20230822,105200,73235410,5040,5040,5040,5040,0
|
|
20230822,105100,73235410,5040,5040,5040,5040,1
|
|
20230822,105000,73230370,5010,5010,5010,5010,0
|
|
20230822,104900,73230370,5010,5010,5010,5010,0
|
|
20230822,104800,73230370,5010,5010,5010,5010,0
|
|
20230822,104700,73230370,5010,5030,5030,5010,20
|
|
20230822,104600,73129810,5030,5020,5030,5020,385
|
|
20230822,104500,71193800,5020,5030,5030,5020,38
|
|
20230822,104400,71002740,5030,5030,5030,5030,2
|
|
20230822,104300,70992680,5010,5010,5010,5010,0
|
|
20230822,104200,70992680,5010,5010,5010,5010,462
|
|
20230822,104100,68678060,5020,5020,5020,5020,0
|
|
20230822,104000,68678060,5020,5020,5020,5020,276
|
|
20230822,103900,67292540,5010,5010,5010,5010,0
|
|
20230822,103800,67292540,5010,5010,5010,5010,0
|
|
20230822,103700,67292540,5010,5010,5010,5010,253
|
|
20230822,103600,66025010,5010,5010,5010,5010,0
|
|
20230822,103500,66025010,5010,5030,5030,5010,126
|
|
20230822,103400,65392170,5030,5030,5030,5030,1
|
|
20230822,103300,65387140,5030,5030,5030,5030,0
|
|
20230822,103200,65387140,5030,5030,5030,5030,20
|
|
20230822,103100,65286540,5030,5030,5030,5030,23
|
|
20230822,103000,65170850,5010,5010,5010,5010,0
|
|
20230822,102900,65170850,5010,5010,5010,5010,0
|
|
20230822,102800,65170850,5010,5010,5010,5010,0
|
|
20230822,102700,65170850,5010,5010,5010,5010,80
|
|
20230822,102600,64770050,5010,5010,5010,5010,0
|
|
20230822,102500,64770050,5010,5010,5010,5010,371
|
|
20230822,102400,62911340,5010,5010,5010,5010,0
|
|
20230822,102300,62911340,5010,5010,5010,5010,0
|
|
20230822,102200,62911340,5010,5010,5010,5010,0
|
|
20230822,102100,62911340,5010,5010,5010,5010,0
|
|
20230822,102000,62911340,5010,5010,5010,5010,5
|
|
20230822,101900,62886290,5010,5010,5010,5010,7
|
|
20230822,101800,62851220,5010,5010,5010,5010,0
|
|
20230822,101700,62851220,5010,5010,5010,5010,1
|
|
20230822,101600,62846210,5010,5010,5010,5010,0
|
|
20230822,101500,62846210,5010,5010,5010,5010,0
|
|
20230822,101400,62846210,5010,5010,5010,5010,502
|
|
20230822,101300,60331190,5010,5010,5010,5010,5
|
|
20230822,101200,60306140,5010,5010,5010,5010,0
|
|
20230822,101100,60306140,5010,5010,5010,5010,1
|
|
20230822,101000,60301130,5010,5010,5010,5010,20
|
|
20230822,100900,60200930,5010,5010,5010,5010,0
|
|
20230822,100800,60200930,5010,5010,5010,5010,0
|
|
20230822,100700,60200930,5010,5010,5010,5010,0
|
|
20230822,100600,60200930,5010,5010,5010,5010,0
|
|
20230822,100500,60200930,5010,5010,5010,5010,0
|
|
20230822,100400,60200930,5010,5010,5010,5010,0
|
|
20230822,100300,60200930,5010,5010,5010,5010,0
|
|
20230822,100200,60200930,5010,5020,5020,5010,194
|
|
20230822,100100,59227290,5010,5010,5010,5010,0
|
|
20230822,100000,59227290,5010,5010,5010,5010,0
|
|
20230822,095900,59227290,5010,5010,5010,5010,2
|
|
20230822,095800,59217270,5020,5020,5020,5020,0
|
|
20230822,095700,59217270,5020,5020,5020,5020,0
|
|
20230822,095600,59217270,5020,5020,5020,5020,80
|
|
20230822,095500,58815670,5020,5020,5020,5020,0
|
|
20230822,095400,58815670,5020,5020,5020,5020,122
|
|
20230822,095300,58203230,5020,5020,5020,5020,0
|
|
20230822,095200,58203230,5020,5020,5020,5020,5
|
|
20230822,095100,58178130,5010,5010,5010,5010,101
|
|
20230822,095000,57672120,5010,5010,5010,5010,66
|
|
20230822,094900,57341460,5010,5000,5010,5000,104
|
|
20230822,094800,56821430,5010,5010,5010,5010,0
|
|
20230822,094700,56821430,5010,5010,5010,5010,0
|
|
20230822,094600,56821430,5010,5000,5010,5000,87
|
|
20230822,094500,56386410,5010,5010,5010,5010,0
|
|
20230822,094400,56386410,5010,5010,5010,5010,0
|
|
20230822,094300,56386410,5010,5010,5010,5010,0
|
|
20230822,094200,56386410,5010,5010,5010,5010,10
|
|
20230822,094100,56336310,5010,5010,5010,5010,0
|
|
20230822,094000,56336310,5010,5010,5010,5010,1
|
|
20230822,093900,56331300,5010,5000,5010,5000,540
|
|
20230822,093800,53628420,4990,4990,4990,4990,100
|
|
20230822,093700,53129420,5000,5000,5000,5000,58
|
|
20230822,093600,52839420,5000,4985,5000,4985,228
|
|
20230822,093500,51701175,4985,4985,4985,4985,753
|
|
20230822,093400,47947470,4985,4985,4985,4985,0
|
|
20230822,093300,47947470,4985,4995,4995,4985,312
|
|
20230822,093200,46390690,4995,4990,4995,4990,71
|
|
20230822,093100,46036250,4990,5000,5000,4990,21
|
|
20230822,093000,45931450,4990,4990,4990,4990,619
|
|
20230822,092900,42842640,4995,4995,4995,4995,3
|
|
20230822,092800,42827655,4995,4995,4995,4995,0
|
|
20230822,092700,42827655,4995,4995,4995,4995,0
|
|
20230822,092600,42827655,4995,5000,5000,4995,761
|
|
20230822,092500,39025155,5000,5000,5000,5000,10
|
|
20230822,092400,38975155,5000,4995,5000,4995,2
|
|
20230822,092300,38965160,4995,5000,5000,4995,1098
|
|
20230822,092200,33476210,5010,5010,5010,5010,200
|
|
20230822,092100,32474210,5010,5010,5010,5010,46
|
|
20230822,092000,32243750,5010,5010,5010,5010,1265
|
|
20230822,091900,25906100,5020,5020,5020,5020,0
|
|
20230822,091800,25906100,5020,5020,5020,5020,6
|
|
20230822,091700,25875980,5020,5020,5020,5020,200
|
|
20230822,091600,24871980,5010,5010,5010,5010,37
|
|
20230822,091500,24686610,5010,5020,5020,5010,195
|
|
20230822,091400,23709640,5020,5020,5020,5020,18
|
|
20230822,091300,23619280,5020,5020,5020,5020,10
|
|
20230822,091200,23569080,5020,5020,5020,5020,20
|
|
20230822,091100,23468680,5010,5010,5010,5010,810
|
|
20230822,091000,19410580,5010,5010,5010,5010,400
|
|
20230822,090900,17406580,5010,5020,5020,5010,30
|
|
20230822,090800,17256080,5020,5020,5020,5020,2
|
|
20230822,090700,17246040,5020,5020,5020,5020,0
|
|
20230822,090600,17246040,5020,5020,5020,5020,112
|
|
20230822,090500,16683800,5020,5020,5020,5020,100
|
|
20230822,090400,16181800,5010,5020,5020,5000,1202
|
|
20230822,090300,10155460,5050,5050,5050,5050,2
|
|
20230822,090200,10145360,5020,5020,5020,5020,500
|
|
20230822,090100,7635360,5050,5050,5050,5050,0
|
|
20230822,090000,7635360,5050,5010,5050,5010,1524
|