646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,194300,103236700,5840,5840,5840,5840,211
|
|
20230822,194200,103236700,5840,5840,5840,5840,0
|
|
20230822,194100,103236700,5840,5840,5840,5840,0
|
|
20230822,194000,103236700,5840,5840,5840,5840,0
|
|
20230822,193900,103236700,5840,5840,5840,5840,0
|
|
20230822,193800,103236700,5840,5840,5840,5840,0
|
|
20230822,193700,103236700,5840,5840,5840,5840,0
|
|
20230822,193600,103236700,5840,5840,5840,5840,0
|
|
20230822,193500,103236700,5840,5840,5840,5840,0
|
|
20230822,193400,103236700,5840,5840,5840,5840,0
|
|
20230822,193300,103236700,5840,5840,5840,5840,0
|
|
20230822,193200,103236700,5840,5840,5840,5840,0
|
|
20230822,193100,103236700,5840,5840,5840,5840,0
|
|
20230822,193000,103236700,5840,5840,5840,5840,0
|
|
20230822,192900,103236700,5840,5840,5840,5840,0
|
|
20230822,192800,103236700,5840,5840,5840,5840,0
|
|
20230822,192700,103236700,5840,5840,5840,5840,0
|
|
20230822,192600,103236700,5840,5840,5840,5840,0
|
|
20230822,192500,103236700,5840,5840,5840,5840,0
|
|
20230822,192400,103236700,5840,5840,5840,5840,0
|
|
20230822,192300,103236700,5840,5840,5840,5840,0
|
|
20230822,192200,103236700,5840,5840,5840,5840,0
|
|
20230822,192100,103236700,5840,5840,5840,5840,0
|
|
20230822,192000,103236700,5840,5840,5840,5840,0
|
|
20230822,191900,103236700,5840,5840,5840,5840,0
|
|
20230822,191800,103236700,5840,5840,5840,5840,0
|
|
20230822,191700,103236700,5840,5840,5840,5840,0
|
|
20230822,191600,103236700,5840,5840,5840,5840,0
|
|
20230822,191500,103236700,5840,5840,5840,5840,0
|
|
20230822,191400,103236700,5840,5840,5840,5840,0
|
|
20230822,191300,103236700,5840,5840,5840,5840,211
|
|
20230822,191200,103236700,5840,5840,5840,5840,0
|
|
20230822,191100,103236700,5840,5840,5840,5840,0
|
|
20230822,191000,103236700,5840,5840,5840,5840,0
|
|
20230822,190900,103236700,5840,5840,5840,5840,0
|
|
20230822,190800,103236700,5840,5840,5840,5840,0
|
|
20230822,190700,103236700,5840,5840,5840,5840,0
|
|
20230822,190600,103236700,5840,5840,5840,5840,0
|
|
20230822,190500,103236700,5840,5840,5840,5840,0
|
|
20230822,190400,103236700,5840,5840,5840,5840,0
|
|
20230822,190300,103236700,5840,5840,5840,5840,0
|
|
20230822,190200,103236700,5840,5840,5840,5840,0
|
|
20230822,190100,103236700,5840,5840,5840,5840,0
|
|
20230822,190000,103236700,5840,5840,5840,5840,0
|
|
20230822,185900,103236700,5840,5840,5840,5840,0
|
|
20230822,185800,103236700,5840,5840,5840,5840,0
|
|
20230822,185700,103236700,5840,5840,5840,5840,0
|
|
20230822,185600,103236700,5840,5840,5840,5840,0
|
|
20230822,185500,103236700,5840,5840,5840,5840,0
|
|
20230822,185400,103236700,5840,5840,5840,5840,0
|
|
20230822,185300,103236700,5840,5840,5840,5840,0
|
|
20230822,185200,103236700,5840,5840,5840,5840,0
|
|
20230822,185100,103236700,5840,5840,5840,5840,0
|
|
20230822,185000,103236700,5840,5840,5840,5840,0
|
|
20230822,184900,103236700,5840,5840,5840,5840,0
|
|
20230822,184800,103236700,5840,5840,5840,5840,0
|
|
20230822,184700,103236700,5840,5840,5840,5840,0
|
|
20230822,184600,103236700,5840,5840,5840,5840,0
|
|
20230822,184500,103236700,5840,5840,5840,5840,0
|
|
20230822,184400,103236700,5840,5840,5840,5840,0
|
|
20230822,184300,103236700,5840,5840,5840,5840,211
|
|
20230822,184200,103236700,5840,5840,5840,5840,0
|
|
20230822,184100,103236700,5840,5840,5840,5840,0
|
|
20230822,184000,103236700,5840,5840,5840,5840,0
|
|
20230822,183900,103236700,5840,5840,5840,5840,0
|
|
20230822,183800,103236700,5840,5840,5840,5840,0
|
|
20230822,183700,103236700,5840,5840,5840,5840,0
|
|
20230822,183600,103236700,5840,5840,5840,5840,0
|
|
20230822,183500,103236700,5840,5840,5840,5840,0
|
|
20230822,183400,103236700,5840,5840,5840,5840,0
|
|
20230822,183300,103236700,5840,5840,5840,5840,0
|
|
20230822,183200,103236700,5840,5840,5840,5840,0
|
|
20230822,183100,103236700,5840,5840,5840,5840,0
|
|
20230822,183000,103236700,5840,5840,5840,5840,0
|
|
20230822,182900,103236700,5840,5840,5840,5840,0
|
|
20230822,182800,103236700,5840,5840,5840,5840,0
|
|
20230822,182700,103236700,5840,5840,5840,5840,0
|
|
20230822,182600,103236700,5840,5840,5840,5840,0
|
|
20230822,182500,103236700,5840,5840,5840,5840,0
|
|
20230822,182400,103236700,5840,5840,5840,5840,0
|
|
20230822,182300,103236700,5840,5840,5840,5840,0
|
|
20230822,182200,103236700,5840,5840,5840,5840,0
|
|
20230822,182100,103236700,5840,5840,5840,5840,0
|
|
20230822,182000,103236700,5840,5840,5840,5840,0
|
|
20230822,181900,103236700,5840,5840,5840,5840,0
|
|
20230822,181800,103236700,5840,5840,5840,5840,0
|
|
20230822,181700,103236700,5840,5840,5840,5840,0
|
|
20230822,181600,103236700,5840,5840,5840,5840,0
|
|
20230822,181500,103236700,5840,5840,5840,5840,0
|
|
20230822,181400,103236700,5840,5840,5840,5840,0
|
|
20230822,181300,103236700,5840,5840,5840,5840,211
|
|
20230822,181200,103236700,5840,5840,5840,5840,0
|
|
20230822,181100,103236700,5840,5840,5840,5840,0
|
|
20230822,181000,103236700,5840,5840,5840,5840,0
|
|
20230822,180900,103236700,5840,5840,5840,5840,0
|
|
20230822,180800,103236700,5840,5840,5840,5840,0
|
|
20230822,180700,103236700,5840,5840,5840,5840,0
|
|
20230822,180600,103236700,5840,5840,5840,5840,0
|
|
20230822,180500,103236700,5840,5840,5840,5840,0
|
|
20230822,180400,103236700,5840,5840,5840,5840,0
|
|
20230822,180300,103236700,5840,5840,5840,5840,0
|
|
20230822,180200,103236700,5840,5840,5840,5840,0
|
|
20230822,180100,103236700,5840,5840,5840,5840,0
|
|
20230822,180000,103236700,5840,5840,5840,5840,0
|
|
20230822,175900,103236700,5840,5840,5840,5840,0
|
|
20230822,175800,103236700,5840,5840,5840,5840,0
|
|
20230822,175700,103236700,5840,5840,5840,5840,0
|
|
20230822,175600,103236700,5840,5840,5840,5840,0
|
|
20230822,175500,103236700,5840,5840,5840,5840,0
|
|
20230822,175400,103236700,5840,5840,5840,5840,0
|
|
20230822,175300,103236700,5840,5840,5840,5840,0
|
|
20230822,175200,103236700,5840,5840,5840,5840,0
|
|
20230822,175100,103236700,5840,5840,5840,5840,0
|
|
20230822,175000,103236700,5840,5840,5840,5840,0
|
|
20230822,174900,103236700,5840,5840,5840,5840,0
|
|
20230822,174800,103236700,5840,5840,5840,5840,0
|
|
20230822,174700,103236700,5840,5840,5840,5840,0
|
|
20230822,174600,103236700,5840,5840,5840,5840,0
|
|
20230822,174500,103236700,5840,5840,5840,5840,0
|
|
20230822,174400,103236700,5840,5840,5840,5840,0
|
|
20230822,174300,103236700,5840,5840,5840,5840,211
|
|
20230822,174200,103236700,5840,5840,5840,5840,0
|
|
20230822,174100,103236700,5840,5840,5840,5840,0
|
|
20230822,174000,103236700,5840,5840,5840,5840,0
|
|
20230822,173900,103236700,5840,5840,5840,5840,0
|
|
20230822,173800,103236700,5840,5840,5840,5840,0
|
|
20230822,173700,103236700,5840,5840,5840,5840,0
|
|
20230822,173600,103236700,5840,5840,5840,5840,0
|
|
20230822,173500,103236700,5840,5840,5840,5840,0
|
|
20230822,173400,103236700,5840,5840,5840,5840,0
|
|
20230822,173300,103236700,5840,5840,5840,5840,0
|
|
20230822,173200,103236700,5840,5840,5840,5840,0
|
|
20230822,173100,103236700,5840,5840,5840,5840,0
|
|
20230822,173000,103236700,5840,5840,5840,5840,0
|
|
20230822,172900,103236700,5840,5840,5840,5840,0
|
|
20230822,172800,103236700,5840,5840,5840,5840,0
|
|
20230822,172700,103236700,5840,5840,5840,5840,0
|
|
20230822,172600,103236700,5840,5840,5840,5840,0
|
|
20230822,172500,103236700,5840,5840,5840,5840,0
|
|
20230822,172400,103236700,5840,5840,5840,5840,0
|
|
20230822,172300,103236700,5840,5840,5840,5840,0
|
|
20230822,172200,103236700,5840,5840,5840,5840,0
|
|
20230822,172100,103236700,5840,5840,5840,5840,0
|
|
20230822,172000,103236700,5840,5840,5840,5840,0
|
|
20230822,171900,103236700,5840,5840,5840,5840,0
|
|
20230822,171800,103236700,5840,5840,5840,5840,0
|
|
20230822,171700,103236700,5840,5840,5840,5840,0
|
|
20230822,171600,103236700,5840,5840,5840,5840,0
|
|
20230822,171500,103236700,5840,5840,5840,5840,0
|
|
20230822,171400,103236700,5840,5840,5840,5840,0
|
|
20230822,171300,103236700,5840,5840,5840,5840,211
|
|
20230822,171200,103236700,5840,5840,5840,5840,0
|
|
20230822,171100,103236700,5840,5840,5840,5840,0
|
|
20230822,171000,103236700,5840,5840,5840,5840,0
|
|
20230822,170900,103236700,5840,5840,5840,5840,0
|
|
20230822,170800,103236700,5840,5840,5840,5840,0
|
|
20230822,170700,103236700,5840,5840,5840,5840,0
|
|
20230822,170600,103236700,5840,5840,5840,5840,0
|
|
20230822,170500,103236700,5840,5840,5840,5840,0
|
|
20230822,170400,103236700,5840,5840,5840,5840,0
|
|
20230822,170300,103236700,5840,5840,5840,5840,0
|
|
20230822,170200,103236700,5840,5840,5840,5840,0
|
|
20230822,170100,103236700,5840,5840,5840,5840,0
|
|
20230822,170000,103236700,5840,5840,5840,5840,0
|
|
20230822,165900,103236700,5840,5840,5840,5840,0
|
|
20230822,165800,103236700,5840,5840,5840,5840,0
|
|
20230822,165700,103236700,5840,5840,5840,5840,0
|
|
20230822,165600,103236700,5840,5840,5840,5840,0
|
|
20230822,165500,103236700,5840,5840,5840,5840,0
|
|
20230822,165400,103236700,5840,5840,5840,5840,0
|
|
20230822,165300,103236700,5840,5840,5840,5840,0
|
|
20230822,165200,103236700,5840,5840,5840,5840,0
|
|
20230822,165100,103236700,5840,5840,5840,5840,0
|
|
20230822,165000,103236700,5840,5840,5840,5840,0
|
|
20230822,164900,103236700,5840,5840,5840,5840,0
|
|
20230822,164800,103236700,5840,5840,5840,5840,0
|
|
20230822,164700,103236700,5840,5840,5840,5840,0
|
|
20230822,164600,103236700,5840,5840,5840,5840,0
|
|
20230822,164500,103236700,5840,5840,5840,5840,0
|
|
20230822,164400,103236700,5840,5840,5840,5840,0
|
|
20230822,164300,103236700,5840,5840,5840,5840,211
|
|
20230822,164200,103236700,5840,5840,5840,5840,0
|
|
20230822,164100,103236700,5840,5840,5840,5840,0
|
|
20230822,164000,103236700,5840,5840,5840,5840,0
|
|
20230822,163900,103236700,5840,5840,5840,5840,0
|
|
20230822,163800,103236700,5840,5840,5840,5840,0
|
|
20230822,163700,103236700,5840,5840,5840,5840,0
|
|
20230822,163600,103236700,5840,5840,5840,5840,0
|
|
20230822,163500,103236700,5840,5840,5840,5840,0
|
|
20230822,163400,103236700,5840,5840,5840,5840,0
|
|
20230822,163300,103236700,5840,5840,5840,5840,0
|
|
20230822,163200,103236700,5840,5840,5840,5840,0
|
|
20230822,163100,103236700,5840,5840,5840,5840,0
|
|
20230822,163000,103236700,5840,5840,5840,5840,0
|
|
20230822,162900,103236700,5840,5840,5840,5840,0
|
|
20230822,162800,103236700,5840,5840,5840,5840,0
|
|
20230822,162700,103236700,5840,5840,5840,5840,0
|
|
20230822,162600,103236700,5840,5840,5840,5840,0
|
|
20230822,162500,103236700,5840,5840,5840,5840,0
|
|
20230822,162400,103236700,5840,5840,5840,5840,0
|
|
20230822,162300,103236700,5840,5840,5840,5840,0
|
|
20230822,162200,103236700,5840,5840,5840,5840,0
|
|
20230822,162100,103236700,5840,5840,5840,5840,0
|
|
20230822,162000,103236700,5840,5840,5840,5840,0
|
|
20230822,161900,103236700,5840,5840,5840,5840,0
|
|
20230822,161800,103236700,5840,5840,5840,5840,0
|
|
20230822,161700,103236700,5840,5840,5840,5840,0
|
|
20230822,161600,103236700,5840,5840,5840,5840,0
|
|
20230822,161500,103236700,5840,5840,5840,5840,0
|
|
20230822,161400,103236700,5840,5840,5840,5840,0
|
|
20230822,161300,103236700,5840,5840,5840,5840,211
|
|
20230822,161200,103236700,5840,5840,5840,5840,0
|
|
20230822,161100,103236700,5840,5840,5840,5840,0
|
|
20230822,161000,103236700,5840,5840,5840,5840,0
|
|
20230822,160900,103236700,5840,5840,5840,5840,0
|
|
20230822,160800,103236700,5840,5840,5840,5840,0
|
|
20230822,160700,103236700,5840,5840,5840,5840,0
|
|
20230822,160600,103236700,5840,5840,5840,5840,0
|
|
20230822,160500,103236700,5840,5840,5840,5840,0
|
|
20230822,160400,103236700,5840,5840,5840,5840,0
|
|
20230822,160300,103236700,5840,5840,5840,5840,0
|
|
20230822,160200,103236700,5840,5840,5840,5840,0
|
|
20230822,160100,103236700,5840,5840,5840,5840,0
|
|
20230822,160000,103236700,5840,5840,5840,5840,0
|
|
20230822,155900,103236700,5840,5840,5840,5840,0
|
|
20230822,155800,103236700,5840,5840,5840,5840,0
|
|
20230822,155700,103236700,5840,5840,5840,5840,0
|
|
20230822,155600,103236700,5840,5840,5840,5840,0
|
|
20230822,155500,103236700,5840,5840,5840,5840,0
|
|
20230822,155400,103236700,5840,5840,5840,5840,0
|
|
20230822,155300,103236700,5840,5840,5840,5840,0
|
|
20230822,155200,103236700,5840,5840,5840,5840,0
|
|
20230822,155100,103236700,5840,5840,5840,5840,0
|
|
20230822,155000,103236700,5840,5840,5840,5840,0
|
|
20230822,154900,103236700,5840,5840,5840,5840,0
|
|
20230822,154800,103236700,5840,5840,5840,5840,0
|
|
20230822,154700,103236700,5840,5840,5840,5840,0
|
|
20230822,154600,103236700,5840,5840,5840,5840,0
|
|
20230822,154500,103236700,5840,5840,5840,5840,0
|
|
20230822,154400,103236700,5840,5840,5840,5840,0
|
|
20230822,154300,103236700,5840,5840,5840,5840,211
|
|
20230822,154200,103236700,5840,5840,5840,5840,0
|
|
20230822,154100,103236700,5840,5840,5840,5840,0
|
|
20230822,154000,103236700,5840,5840,5840,5840,0
|
|
20230822,153900,103236700,5840,5840,5840,5840,0
|
|
20230822,153800,103236700,5840,5840,5840,5840,0
|
|
20230822,153700,103236700,5840,5840,5840,5840,0
|
|
20230822,153600,103236700,5840,5840,5840,5840,0
|
|
20230822,153500,103236700,5840,5840,5840,5840,0
|
|
20230822,153400,103236700,5840,5840,5840,5840,0
|
|
20230822,153300,103236700,5840,5840,5840,5840,0
|
|
20230822,153200,103236700,5840,5840,5840,5840,0
|
|
20230822,153100,103236700,5840,5840,5840,5840,0
|
|
20230822,153000,103236700,5840,5840,5840,5840,211
|
|
20230822,152900,102004460,5840,5840,5840,5840,0
|
|
20230822,152800,102004460,5840,5840,5840,5840,0
|
|
20230822,152700,102004460,5840,5840,5840,5840,0
|
|
20230822,152600,102004460,5840,5840,5840,5840,0
|
|
20230822,152500,102004460,5840,5840,5840,5840,0
|
|
20230822,152400,102004460,5840,5840,5840,5840,0
|
|
20230822,152300,102004460,5840,5840,5840,5840,0
|
|
20230822,152200,102004460,5840,5840,5840,5840,0
|
|
20230822,152100,102004460,5840,5840,5840,5840,0
|
|
20230822,152000,102004460,5840,5840,5840,5840,0
|
|
20230822,151900,102004460,5840,5840,5840,5840,0
|
|
20230822,151800,102004460,5840,5840,5840,5840,0
|
|
20230822,151700,102004460,5840,5840,5840,5840,1
|
|
20230822,151600,101998620,5840,5840,5840,5840,1
|
|
20230822,151500,101992780,5810,5810,5810,5810,100
|
|
20230822,151400,101411780,5840,5840,5840,5840,0
|
|
20230822,151300,101411780,5840,5840,5840,5840,0
|
|
20230822,151200,101411780,5840,5840,5840,5840,0
|
|
20230822,151100,101411780,5840,5840,5840,5840,131
|
|
20230822,151000,100646740,5840,5860,5860,5840,51
|
|
20230822,150900,100347900,5860,5860,5860,5860,2
|
|
20230822,150800,100336180,5840,5840,5840,5840,0
|
|
20230822,150700,100336180,5840,5840,5840,5840,0
|
|
20230822,150600,100336180,5840,5840,5840,5840,0
|
|
20230822,150500,100336180,5840,5840,5840,5840,0
|
|
20230822,150400,100336180,5840,5840,5840,5840,0
|
|
20230822,150300,100336180,5840,5840,5840,5840,0
|
|
20230822,150200,100336180,5840,5840,5840,5840,0
|
|
20230822,150100,100336180,5840,5840,5840,5840,0
|
|
20230822,150000,100336180,5840,5840,5840,5840,0
|
|
20230822,145900,100336180,5840,5840,5840,5840,0
|
|
20230822,145800,100336180,5840,5840,5840,5840,0
|
|
20230822,145700,100336180,5840,5840,5840,5840,0
|
|
20230822,145600,100336180,5840,5840,5840,5840,0
|
|
20230822,145500,100336180,5840,5840,5840,5840,0
|
|
20230822,145400,100336180,5840,5840,5840,5840,0
|
|
20230822,145300,100336180,5840,5840,5840,5840,0
|
|
20230822,145200,100336180,5840,5840,5840,5840,0
|
|
20230822,145100,100336180,5840,5840,5840,5840,0
|
|
20230822,145000,100336180,5840,5840,5840,5840,20
|
|
20230822,144900,100219380,5870,5870,5870,5870,0
|
|
20230822,144800,100219380,5870,5870,5870,5870,0
|
|
20230822,144700,100219380,5870,5870,5870,5870,0
|
|
20230822,144600,100219380,5870,5870,5870,5870,0
|
|
20230822,144500,100219380,5870,5870,5870,5870,0
|
|
20230822,144400,100219380,5870,5870,5870,5870,0
|
|
20230822,144300,100219380,5870,5870,5870,5870,0
|
|
20230822,144200,100219380,5870,5870,5870,5870,0
|
|
20230822,144100,100219380,5870,5870,5870,5870,0
|
|
20230822,144000,100219380,5870,5870,5870,5870,1
|
|
20230822,143900,100213510,5840,5840,5840,5840,0
|
|
20230822,143800,100213510,5840,5840,5840,5840,10
|
|
20230822,143700,100155110,5870,5870,5870,5870,1
|
|
20230822,143600,100149240,5860,5860,5860,5860,0
|
|
20230822,143500,100149240,5860,5860,5860,5860,100
|
|
20230822,143400,99563240,5870,5870,5870,5870,0
|
|
20230822,143300,99563240,5870,5870,5870,5870,0
|
|
20230822,143200,99563240,5870,5870,5870,5870,0
|
|
20230822,143100,99563240,5870,5870,5870,5870,0
|
|
20230822,143000,99563240,5870,5870,5870,5870,0
|
|
20230822,142900,99563240,5870,5870,5870,5870,0
|
|
20230822,142800,99563240,5870,5870,5870,5870,0
|
|
20230822,142700,99563240,5870,5870,5870,5870,0
|
|
20230822,142600,99563240,5870,5870,5870,5870,0
|
|
20230822,142500,99563240,5870,5870,5870,5870,0
|
|
20230822,142400,99563240,5870,5870,5870,5870,0
|
|
20230822,142300,99563240,5870,5870,5870,5870,0
|
|
20230822,142200,99563240,5870,5850,5870,5850,57
|
|
20230822,142100,99229110,5850,5860,5860,5850,500
|
|
20230822,142000,96303560,5870,5870,5870,5870,100
|
|
20230822,141900,95716560,5870,5870,5870,5870,1
|
|
20230822,141800,95710690,5860,5860,5860,5860,0
|
|
20230822,141700,95710690,5860,5860,5860,5860,11
|
|
20230822,141600,95646230,5870,5860,5870,5860,9
|
|
20230822,141500,95593480,5840,5840,5840,5840,4
|
|
20230822,141400,95570120,5840,5830,5840,5830,288
|
|
20230822,141300,93890380,5830,5830,5830,5830,8
|
|
20230822,141200,93843740,5830,5830,5830,5830,0
|
|
20230822,141100,93843740,5830,5830,5830,5830,0
|
|
20230822,141000,93843740,5830,5830,5830,5830,0
|
|
20230822,140900,93843740,5830,5820,5830,5820,5
|
|
20230822,140800,93814630,5800,5800,5800,5800,0
|
|
20230822,140700,93814630,5800,5800,5800,5800,0
|
|
20230822,140600,93814630,5800,5800,5800,5800,0
|
|
20230822,140500,93814630,5800,5800,5800,5800,0
|
|
20230822,140400,93814630,5800,5800,5800,5800,0
|
|
20230822,140300,93814630,5800,5800,5800,5800,0
|
|
20230822,140200,93814630,5800,5800,5800,5800,105
|
|
20230822,140100,93205630,5800,5800,5800,5800,0
|
|
20230822,140000,93205630,5800,5810,5810,5800,800
|
|
20230822,135900,88557920,5810,5810,5810,5810,0
|
|
20230822,135800,88557920,5810,5810,5810,5810,0
|
|
20230822,135700,88557920,5810,5810,5810,5810,0
|
|
20230822,135600,88557920,5810,5810,5810,5810,0
|
|
20230822,135500,88557920,5810,5810,5810,5810,0
|
|
20230822,135400,88557920,5810,5810,5810,5810,0
|
|
20230822,135300,88557920,5810,5810,5810,5810,134
|
|
20230822,135200,87779380,5830,5830,5830,5830,0
|
|
20230822,135100,87779380,5830,5830,5830,5830,0
|
|
20230822,135000,87779380,5830,5830,5830,5830,0
|
|
20230822,134900,87779380,5830,5830,5830,5830,0
|
|
20230822,134800,87779380,5830,5830,5830,5830,0
|
|
20230822,134700,87779380,5830,5830,5830,5830,0
|
|
20230822,134600,87779380,5830,5830,5830,5830,5
|
|
20230822,134500,87750230,5830,5830,5830,5830,0
|
|
20230822,134400,87750230,5830,5830,5830,5830,0
|
|
20230822,134300,87750230,5830,5830,5830,5830,0
|
|
20230822,134200,87750230,5830,5830,5830,5830,0
|
|
20230822,134100,87750230,5830,5830,5830,5830,0
|
|
20230822,134000,87750230,5830,5830,5830,5830,0
|
|
20230822,133900,87750230,5830,5830,5830,5830,0
|
|
20230822,133800,87750230,5830,5830,5830,5830,0
|
|
20230822,133700,87750230,5830,5830,5830,5830,0
|
|
20230822,133600,87750230,5830,5830,5830,5830,0
|
|
20230822,133500,87750230,5830,5830,5830,5830,0
|
|
20230822,133400,87750230,5830,5830,5830,5830,0
|
|
20230822,133300,87750230,5830,5830,5830,5830,0
|
|
20230822,133200,87750230,5830,5830,5830,5830,0
|
|
20230822,133100,87750230,5830,5830,5830,5830,0
|
|
20230822,133000,87750230,5830,5830,5830,5830,0
|
|
20230822,132900,87750230,5830,5830,5830,5830,0
|
|
20230822,132800,87750230,5830,5830,5830,5830,0
|
|
20230822,132700,87750230,5830,5830,5830,5830,17
|
|
20230822,132600,87651120,5830,5830,5830,5830,0
|
|
20230822,132500,87651120,5830,5830,5830,5830,0
|
|
20230822,132400,87651120,5830,5830,5830,5830,0
|
|
20230822,132300,87651120,5830,5830,5830,5830,0
|
|
20230822,132200,87651120,5830,5830,5830,5830,0
|
|
20230822,132100,87651120,5830,5820,5830,5820,8
|
|
20230822,132000,87604550,5820,5820,5820,5820,0
|
|
20230822,131900,87604550,5820,5820,5820,5820,0
|
|
20230822,131800,87604550,5820,5820,5820,5820,0
|
|
20230822,131700,87604550,5820,5820,5820,5820,0
|
|
20230822,131600,87604550,5820,5820,5820,5820,1
|
|
20230822,131500,87598730,5810,5810,5810,5810,4
|
|
20230822,131400,87575490,5810,5800,5810,5800,365
|
|
20230822,131300,85454860,5810,5800,5810,5800,58
|
|
20230822,131200,85117960,5810,5780,5820,5780,214
|
|
20230822,131100,83880510,5810,5820,5820,5810,8
|
|
20230822,131000,83833960,5820,5800,5820,5780,215
|
|
20230822,130900,82586980,5800,5800,5800,5800,0
|
|
20230822,130800,82586980,5800,5800,5800,5800,0
|
|
20230822,130700,82586980,5800,5800,5800,5800,2
|
|
20230822,130600,82575380,5780,5790,5790,5780,2272
|
|
20230822,130500,69439420,5810,5810,5830,5810,453
|
|
20230822,130400,66807430,5790,5820,5820,5790,5000
|
|
20230822,130300,37820020,5860,5860,5860,5860,1
|
|
20230822,130200,37814160,5870,5870,5870,5870,0
|
|
20230822,130100,37814160,5870,5870,5870,5870,0
|
|
20230822,130000,37814160,5870,5870,5870,5870,0
|
|
20230822,125900,37814160,5870,5870,5870,5870,0
|
|
20230822,125800,37814160,5870,5870,5870,5870,0
|
|
20230822,125700,37814160,5870,5870,5870,5870,0
|
|
20230822,125600,37814160,5870,5870,5870,5870,0
|
|
20230822,125500,37814160,5870,5870,5870,5870,0
|
|
20230822,125400,37814160,5870,5870,5870,5870,0
|
|
20230822,125300,37814160,5870,5870,5870,5870,0
|
|
20230822,125200,37814160,5870,5870,5870,5870,0
|
|
20230822,125100,37814160,5870,5870,5870,5870,0
|
|
20230822,125000,37814160,5870,5870,5870,5870,0
|
|
20230822,124900,37814160,5870,5870,5870,5870,1
|
|
20230822,124800,37808290,5860,5860,5860,5860,0
|
|
20230822,124700,37808290,5860,5860,5860,5860,0
|
|
20230822,124600,37808290,5860,5860,5860,5860,0
|
|
20230822,124500,37808290,5860,5860,5860,5860,0
|
|
20230822,124400,37808290,5860,5860,5860,5860,0
|
|
20230822,124300,37808290,5860,5860,5860,5860,0
|
|
20230822,124200,37808290,5860,5860,5860,5860,0
|
|
20230822,124100,37808290,5860,5860,5860,5860,0
|
|
20230822,124000,37808290,5860,5860,5860,5860,0
|
|
20230822,123900,37808290,5860,5860,5860,5860,0
|
|
20230822,123800,37808290,5860,5860,5860,5860,49
|
|
20230822,123700,37521150,5870,5870,5870,5870,0
|
|
20230822,123600,37521150,5870,5870,5870,5870,0
|
|
20230822,123500,37521150,5870,5870,5870,5870,0
|
|
20230822,123400,37521150,5870,5870,5870,5870,66
|
|
20230822,123300,37133730,5870,5860,5870,5860,4
|
|
20230822,123200,37110270,5860,5860,5860,5860,0
|
|
20230822,123100,37110270,5860,5860,5860,5860,0
|
|
20230822,123000,37110270,5860,5860,5860,5860,15
|
|
20230822,122900,37022370,5850,5850,5850,5850,0
|
|
20230822,122800,37022370,5850,5850,5850,5850,10
|
|
20230822,122700,36963870,5860,5860,5860,5860,0
|
|
20230822,122600,36963870,5860,5860,5860,5860,0
|
|
20230822,122500,36963870,5860,5860,5860,5860,0
|
|
20230822,122400,36963870,5860,5860,5860,5860,0
|
|
20230822,122300,36963870,5860,5860,5860,5860,0
|
|
20230822,122200,36963870,5860,5860,5860,5860,0
|
|
20230822,122100,36963870,5860,5860,5860,5860,50
|
|
20230822,122000,36670870,5870,5870,5870,5870,0
|
|
20230822,121900,36670870,5870,5870,5870,5860,60
|
|
20230822,121800,36318690,5870,5870,5870,5870,0
|
|
20230822,121700,36318690,5870,5870,5870,5870,0
|
|
20230822,121600,36318690,5870,5870,5870,5870,0
|
|
20230822,121500,36318690,5870,5870,5870,5870,0
|
|
20230822,121400,36318690,5870,5870,5870,5870,0
|
|
20230822,121300,36318690,5870,5870,5870,5870,0
|
|
20230822,121200,36318690,5870,5870,5870,5870,0
|
|
20230822,121100,36318690,5870,5870,5870,5870,0
|
|
20230822,121000,36318690,5870,5870,5870,5870,0
|
|
20230822,120900,36318690,5870,5870,5870,5870,0
|
|
20230822,120800,36318690,5870,5870,5870,5870,0
|
|
20230822,120700,36318690,5870,5870,5870,5870,0
|
|
20230822,120600,36318690,5870,5870,5870,5870,0
|
|
20230822,120500,36318690,5870,5860,5870,5860,2
|
|
20230822,120400,36306960,5860,5860,5860,5860,0
|
|
20230822,120300,36306960,5860,5860,5860,5860,0
|
|
20230822,120200,36306960,5860,5860,5860,5860,17
|
|
20230822,120100,36207340,5870,5850,5870,5840,484
|
|
20230822,120000,33371890,5860,5860,5860,5860,0
|
|
20230822,115900,33371890,5860,5860,5860,5860,0
|
|
20230822,115800,33371890,5860,5860,5860,5860,0
|
|
20230822,115700,33371890,5860,5860,5860,5860,0
|
|
20230822,115600,33371890,5860,5860,5860,5860,0
|
|
20230822,115500,33371890,5860,5860,5860,5860,0
|
|
20230822,115400,33371890,5860,5860,5860,5860,0
|
|
20230822,115300,33371890,5860,5860,5860,5860,0
|
|
20230822,115200,33371890,5860,5860,5860,5860,0
|
|
20230822,115100,33371890,5860,5860,5860,5860,0
|
|
20230822,115000,33371890,5860,5860,5860,5860,0
|
|
20230822,114900,33371890,5860,5860,5860,5860,0
|
|
20230822,114800,33371890,5860,5860,5860,5860,0
|
|
20230822,114700,33371890,5860,5860,5860,5860,0
|
|
20230822,114600,33371890,5860,5860,5860,5860,0
|
|
20230822,114500,33371890,5860,5860,5860,5860,0
|
|
20230822,114400,33371890,5860,5860,5860,5860,0
|
|
20230822,114300,33371890,5860,5840,5860,5840,104
|
|
20230822,114200,32763500,5850,5850,5850,5850,0
|
|
20230822,114100,32763500,5850,5850,5850,5850,0
|
|
20230822,114000,32763500,5850,5830,5850,5830,66
|
|
20230822,113900,32378060,5840,5840,5840,5840,50
|
|
20230822,113800,32086060,5840,5840,5840,5840,0
|
|
20230822,113700,32086060,5840,5840,5840,5840,0
|
|
20230822,113600,32086060,5840,5840,5840,5840,0
|
|
20230822,113500,32086060,5840,5840,5840,5840,0
|
|
20230822,113400,32086060,5840,5840,5840,5840,0
|
|
20230822,113300,32086060,5840,5840,5840,5840,0
|
|
20230822,113200,32086060,5840,5840,5840,5840,0
|
|
20230822,113100,32086060,5840,5840,5840,5840,0
|
|
20230822,113000,32086060,5840,5840,5840,5840,0
|
|
20230822,112900,32086060,5840,5840,5840,5840,0
|
|
20230822,112800,32086060,5840,5840,5840,5840,0
|
|
20230822,112700,32086060,5840,5840,5840,5840,0
|
|
20230822,112600,32086060,5840,5840,5840,5840,0
|
|
20230822,112500,32086060,5840,5840,5840,5840,0
|
|
20230822,112400,32086060,5840,5840,5840,5840,0
|
|
20230822,112300,32086060,5840,5840,5840,5840,0
|
|
20230822,112200,32086060,5840,5840,5840,5840,0
|
|
20230822,112100,32086060,5840,5820,5840,5820,6
|
|
20230822,112000,32051110,5840,5840,5840,5840,0
|
|
20230822,111900,32051110,5840,5840,5840,5840,0
|
|
20230822,111800,32051110,5840,5840,5840,5840,0
|
|
20230822,111700,32051110,5840,5840,5840,5840,0
|
|
20230822,111600,32051110,5840,5840,5840,5840,0
|
|
20230822,111500,32051110,5840,5840,5840,5840,0
|
|
20230822,111400,32051110,5840,5840,5840,5840,0
|
|
20230822,111300,32051110,5840,5840,5840,5840,0
|
|
20230822,111200,32051110,5840,5840,5840,5840,0
|
|
20230822,111100,32051110,5840,5840,5840,5840,0
|
|
20230822,111000,32051110,5840,5840,5840,5840,0
|
|
20230822,110900,32051110,5840,5840,5840,5840,0
|
|
20230822,110800,32051110,5840,5840,5840,5840,0
|
|
20230822,110700,32051110,5840,5840,5840,5840,0
|
|
20230822,110600,32051110,5840,5840,5840,5840,0
|
|
20230822,110500,32051110,5840,5840,5840,5840,0
|
|
20230822,110400,32051110,5840,5840,5840,5840,0
|
|
20230822,110300,32051110,5840,5840,5840,5840,0
|
|
20230822,110200,32051110,5840,5840,5840,5840,0
|
|
20230822,110100,32051110,5840,5840,5840,5840,0
|
|
20230822,110000,32051110,5840,5840,5840,5840,0
|
|
20230822,105900,32051110,5840,5840,5840,5840,0
|
|
20230822,105800,32051110,5840,5840,5840,5840,0
|
|
20230822,105700,32051110,5840,5840,5840,5840,0
|
|
20230822,105600,32051110,5840,5840,5840,5840,0
|
|
20230822,105500,32051110,5840,5840,5840,5840,0
|
|
20230822,105400,32051110,5840,5840,5840,5840,0
|
|
20230822,105300,32051110,5840,5840,5840,5840,0
|
|
20230822,105200,32051110,5840,5790,5840,5790,26
|
|
20230822,105100,31899690,5780,5790,5790,5780,10
|
|
20230822,105000,31841860,5830,5830,5830,5830,0
|
|
20230822,104900,31841860,5830,5830,5830,5830,20
|
|
20230822,104800,31725260,5830,5830,5830,5830,25
|
|
20230822,104700,31579510,5830,5830,5830,5830,0
|
|
20230822,104600,31579510,5830,5830,5830,5830,0
|
|
20230822,104500,31579510,5830,5830,5830,5830,0
|
|
20230822,104400,31579510,5830,5830,5830,5830,0
|
|
20230822,104300,31579510,5830,5830,5830,5830,0
|
|
20230822,104200,31579510,5830,5830,5830,5830,0
|
|
20230822,104100,31579510,5830,5830,5830,5830,0
|
|
20230822,104000,31579510,5830,5830,5830,5830,0
|
|
20230822,103900,31579510,5830,5830,5830,5830,100
|
|
20230822,103800,30996510,5830,5830,5830,5830,0
|
|
20230822,103700,30996510,5830,5830,5830,5830,0
|
|
20230822,103600,30996510,5830,5830,5830,5830,0
|
|
20230822,103500,30996510,5830,5830,5830,5830,0
|
|
20230822,103400,30996510,5830,5830,5830,5830,0
|
|
20230822,103300,30996510,5830,5830,5830,5830,0
|
|
20230822,103200,30996510,5830,5830,5830,5830,0
|
|
20230822,103100,30996510,5830,5830,5830,5830,0
|
|
20230822,103000,30996510,5830,5830,5830,5830,0
|
|
20230822,102900,30996510,5830,5830,5830,5830,0
|
|
20230822,102800,30996510,5830,5830,5830,5830,0
|
|
20230822,102700,30996510,5830,5830,5830,5830,0
|
|
20230822,102600,30996510,5830,5830,5830,5830,0
|
|
20230822,102500,30996510,5830,5820,5830,5820,8
|
|
20230822,102400,30949940,5800,5800,5800,5800,0
|
|
20230822,102300,30949940,5800,5800,5800,5800,0
|
|
20230822,102200,30949940,5800,5800,5800,5800,0
|
|
20230822,102100,30949940,5800,5800,5800,5800,0
|
|
20230822,102000,30949940,5800,5800,5800,5800,5
|
|
20230822,101900,30920940,5830,5830,5830,5830,0
|
|
20230822,101800,30920940,5830,5830,5830,5830,0
|
|
20230822,101700,30920940,5830,5830,5830,5830,0
|
|
20230822,101600,30920940,5830,5830,5830,5830,0
|
|
20230822,101500,30920940,5830,5830,5830,5830,0
|
|
20230822,101400,30920940,5830,5830,5830,5830,0
|
|
20230822,101300,30920940,5830,5830,5830,5830,0
|
|
20230822,101200,30920940,5830,5830,5830,5830,0
|
|
20230822,101100,30920940,5830,5780,5830,5780,200
|
|
20230822,101000,29760830,5770,5770,5770,5770,0
|
|
20230822,100900,29760830,5770,5770,5770,5770,1
|
|
20230822,100800,29755060,5770,5770,5770,5770,0
|
|
20230822,100700,29755060,5770,5770,5770,5770,0
|
|
20230822,100600,29755060,5770,5770,5770,5770,0
|
|
20230822,100500,29755060,5770,5770,5770,5770,0
|
|
20230822,100400,29755060,5770,5770,5770,5770,0
|
|
20230822,100300,29755060,5770,5770,5770,5770,125
|
|
20230822,100200,29033810,5770,5770,5770,5770,10
|
|
20230822,100100,28976110,5780,5780,5780,5780,0
|
|
20230822,100000,28976110,5780,5780,5780,5780,0
|
|
20230822,095900,28976110,5780,5780,5780,5780,0
|
|
20230822,095800,28976110,5780,5780,5780,5780,95
|
|
20230822,095700,28427010,5780,5780,5780,5780,610
|
|
20230822,095600,24901210,5780,5780,5780,5780,30
|
|
20230822,095500,24727810,5790,5790,5790,5790,0
|
|
20230822,095400,24727810,5790,5790,5790,5790,0
|
|
20230822,095300,24727810,5790,5790,5790,5790,0
|
|
20230822,095200,24727810,5790,5790,5790,5790,6
|
|
20230822,095100,24693070,5780,5780,5780,5780,3
|
|
20230822,095000,24675730,5780,5780,5780,5780,1
|
|
20230822,094900,24669950,5780,5790,5790,5780,376
|
|
20230822,094800,22496170,5780,5780,5780,5780,0
|
|
20230822,094700,22496170,5780,5780,5780,5780,0
|
|
20230822,094600,22496170,5780,5780,5780,5780,0
|
|
20230822,094500,22496170,5780,5780,5780,5780,0
|
|
20230822,094400,22496170,5780,5780,5780,5780,0
|
|
20230822,094300,22496170,5780,5780,5780,5780,48
|
|
20230822,094200,22218730,5800,5800,5800,5800,0
|
|
20230822,094100,22218730,5800,5800,5800,5800,0
|
|
20230822,094000,22218730,5800,5800,5800,5800,20
|
|
20230822,093900,22102730,5790,5790,5790,5790,11
|
|
20230822,093800,22039040,5800,5800,5800,5800,0
|
|
20230822,093700,22039040,5800,5800,5800,5800,18
|
|
20230822,093600,21934640,5800,5800,5800,5800,0
|
|
20230822,093500,21934640,5800,5800,5800,5800,0
|
|
20230822,093400,21934640,5800,5800,5800,5800,0
|
|
20230822,093300,21934640,5800,5810,5810,5800,6
|
|
20230822,093200,21899830,5810,5810,5810,5810,6
|
|
20230822,093100,21864970,5810,5800,5810,5800,14
|
|
20230822,093000,21783700,5770,5790,5820,5770,205
|
|
20230822,092900,20600400,5790,5790,5790,5790,0
|
|
20230822,092800,20600400,5790,5790,5790,5790,1
|
|
20230822,092700,20594610,5770,5770,5770,5770,0
|
|
20230822,092600,20594610,5770,5770,5770,5770,129
|
|
20230822,092500,19850280,5770,5770,5770,5770,2
|
|
20230822,092400,19838740,5770,5770,5770,5770,0
|
|
20230822,092300,19838740,5770,5770,5770,5770,277
|
|
20230822,092200,18240450,5780,5780,5780,5780,0
|
|
20230822,092100,18240450,5780,5780,5780,5780,3
|
|
20230822,092000,18223110,5790,5790,5790,5790,0
|
|
20230822,091900,18223110,5790,5810,5810,5790,4
|
|
20230822,091800,18199920,5780,5780,5780,5780,8
|
|
20230822,091700,18153680,5780,5780,5780,5780,218
|
|
20230822,091600,16893640,5820,5820,5820,5820,0
|
|
20230822,091500,16893640,5820,5820,5820,5820,130
|
|
20230822,091400,16137040,5820,5820,5820,5820,0
|
|
20230822,091300,16137040,5820,5820,5820,5820,2
|
|
20230822,091200,16125400,5820,5820,5820,5820,1
|
|
20230822,091100,16119580,5800,5800,5800,5800,0
|
|
20230822,091000,16119580,5800,5800,5800,5800,324
|
|
20230822,090900,14240380,5800,5810,5830,5800,611
|
|
20230822,090800,10696360,5810,5800,5810,5800,178
|
|
20230822,090700,9662990,5800,5800,5800,5800,1
|
|
20230822,090600,9657190,5790,5800,5800,5790,338
|
|
20230822,090500,7697330,5830,5830,5830,5830,0
|
|
20230822,090400,7697330,5830,5830,5830,5830,19
|
|
20230822,090300,7586560,5830,5830,5830,5830,11
|
|
20230822,090200,7522430,5800,5800,5800,5800,856
|
|
20230822,090100,2557630,5790,5830,5830,5790,200
|
|
20230822,090000,1397060,5870,5870,5870,5870,238
|