639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193600,46251680,5520,5520,5520,5520,249
|
|
20230822,193500,46251680,5520,5520,5520,5520,0
|
|
20230822,193400,46251680,5520,5520,5520,5520,0
|
|
20230822,193300,46251680,5520,5520,5520,5520,0
|
|
20230822,193200,46251680,5520,5520,5520,5520,0
|
|
20230822,193100,46251680,5520,5520,5520,5520,0
|
|
20230822,193000,46251680,5520,5520,5520,5520,0
|
|
20230822,192900,46251680,5520,5520,5520,5520,0
|
|
20230822,192800,46251680,5520,5520,5520,5520,0
|
|
20230822,192700,46251680,5520,5520,5520,5520,0
|
|
20230822,192600,46251680,5520,5520,5520,5520,0
|
|
20230822,192500,46251680,5520,5520,5520,5520,0
|
|
20230822,192400,46251680,5520,5520,5520,5520,0
|
|
20230822,192300,46251680,5520,5520,5520,5520,0
|
|
20230822,192200,46251680,5520,5520,5520,5520,0
|
|
20230822,192100,46251680,5520,5520,5520,5520,0
|
|
20230822,192000,46251680,5520,5520,5520,5520,0
|
|
20230822,191900,46251680,5520,5520,5520,5520,0
|
|
20230822,191800,46251680,5520,5520,5520,5520,0
|
|
20230822,191700,46251680,5520,5520,5520,5520,0
|
|
20230822,191600,46251680,5520,5520,5520,5520,0
|
|
20230822,191500,46251680,5520,5520,5520,5520,0
|
|
20230822,191400,46251680,5520,5520,5520,5520,0
|
|
20230822,191300,46251680,5520,5520,5520,5520,0
|
|
20230822,191200,46251680,5520,5520,5520,5520,0
|
|
20230822,191100,46251680,5520,5520,5520,5520,0
|
|
20230822,191000,46251680,5520,5520,5520,5520,0
|
|
20230822,190900,46251680,5520,5520,5520,5520,0
|
|
20230822,190800,46251680,5520,5520,5520,5520,0
|
|
20230822,190700,46251680,5520,5520,5520,5520,0
|
|
20230822,190600,46251680,5520,5520,5520,5520,249
|
|
20230822,190500,46251680,5520,5520,5520,5520,0
|
|
20230822,190400,46251680,5520,5520,5520,5520,0
|
|
20230822,190300,46251680,5520,5520,5520,5520,0
|
|
20230822,190200,46251680,5520,5520,5520,5520,0
|
|
20230822,190100,46251680,5520,5520,5520,5520,0
|
|
20230822,190000,46251680,5520,5520,5520,5520,0
|
|
20230822,185900,46251680,5520,5520,5520,5520,0
|
|
20230822,185800,46251680,5520,5520,5520,5520,0
|
|
20230822,185700,46251680,5520,5520,5520,5520,0
|
|
20230822,185600,46251680,5520,5520,5520,5520,0
|
|
20230822,185500,46251680,5520,5520,5520,5520,0
|
|
20230822,185400,46251680,5520,5520,5520,5520,0
|
|
20230822,185300,46251680,5520,5520,5520,5520,0
|
|
20230822,185200,46251680,5520,5520,5520,5520,0
|
|
20230822,185100,46251680,5520,5520,5520,5520,0
|
|
20230822,185000,46251680,5520,5520,5520,5520,0
|
|
20230822,184900,46251680,5520,5520,5520,5520,0
|
|
20230822,184800,46251680,5520,5520,5520,5520,0
|
|
20230822,184700,46251680,5520,5520,5520,5520,0
|
|
20230822,184600,46251680,5520,5520,5520,5520,0
|
|
20230822,184500,46251680,5520,5520,5520,5520,0
|
|
20230822,184400,46251680,5520,5520,5520,5520,0
|
|
20230822,184300,46251680,5520,5520,5520,5520,0
|
|
20230822,184200,46251680,5520,5520,5520,5520,0
|
|
20230822,184100,46251680,5520,5520,5520,5520,0
|
|
20230822,184000,46251680,5520,5520,5520,5520,0
|
|
20230822,183900,46251680,5520,5520,5520,5520,0
|
|
20230822,183800,46251680,5520,5520,5520,5520,0
|
|
20230822,183700,46251680,5520,5520,5520,5520,0
|
|
20230822,183600,46251680,5520,5520,5520,5520,249
|
|
20230822,183500,46251680,5520,5520,5520,5520,0
|
|
20230822,183400,46251680,5520,5520,5520,5520,0
|
|
20230822,183300,46251680,5520,5520,5520,5520,0
|
|
20230822,183200,46251680,5520,5520,5520,5520,0
|
|
20230822,183100,46251680,5520,5520,5520,5520,0
|
|
20230822,183000,46251680,5520,5520,5520,5520,0
|
|
20230822,182900,46251680,5520,5520,5520,5520,0
|
|
20230822,182800,46251680,5520,5520,5520,5520,0
|
|
20230822,182700,46251680,5520,5520,5520,5520,0
|
|
20230822,182600,46251680,5520,5520,5520,5520,0
|
|
20230822,182500,46251680,5520,5520,5520,5520,0
|
|
20230822,182400,46251680,5520,5520,5520,5520,0
|
|
20230822,182300,46251680,5520,5520,5520,5520,0
|
|
20230822,182200,46251680,5520,5520,5520,5520,0
|
|
20230822,182100,46251680,5520,5520,5520,5520,0
|
|
20230822,182000,46251680,5520,5520,5520,5520,0
|
|
20230822,181900,46251680,5520,5520,5520,5520,0
|
|
20230822,181800,46251680,5520,5520,5520,5520,0
|
|
20230822,181700,46251680,5520,5520,5520,5520,0
|
|
20230822,181600,46251680,5520,5520,5520,5520,0
|
|
20230822,181500,46251680,5520,5520,5520,5520,0
|
|
20230822,181400,46251680,5520,5520,5520,5520,0
|
|
20230822,181300,46251680,5520,5520,5520,5520,0
|
|
20230822,181200,46251680,5520,5520,5520,5520,0
|
|
20230822,181100,46251680,5520,5520,5520,5520,0
|
|
20230822,181000,46251680,5520,5520,5520,5520,0
|
|
20230822,180900,46251680,5520,5520,5520,5520,0
|
|
20230822,180800,46251680,5520,5520,5520,5520,0
|
|
20230822,180700,46251680,5520,5520,5520,5520,0
|
|
20230822,180600,46251680,5520,5520,5520,5520,249
|
|
20230822,180500,46251680,5520,5520,5520,5520,0
|
|
20230822,180400,46251680,5520,5520,5520,5520,0
|
|
20230822,180300,46251680,5520,5520,5520,5520,0
|
|
20230822,180200,46251680,5520,5520,5520,5520,0
|
|
20230822,180100,46251680,5520,5520,5520,5520,0
|
|
20230822,180000,46251680,5520,5520,5520,5520,0
|
|
20230822,175900,46251680,5520,5520,5520,5520,0
|
|
20230822,175800,46251680,5520,5520,5520,5520,0
|
|
20230822,175700,46251680,5520,5520,5520,5520,0
|
|
20230822,175600,46251680,5520,5520,5520,5520,0
|
|
20230822,175500,46251680,5520,5520,5520,5520,0
|
|
20230822,175400,46251680,5520,5520,5520,5520,0
|
|
20230822,175300,46251680,5520,5520,5520,5520,0
|
|
20230822,175200,46251680,5520,5520,5520,5520,0
|
|
20230822,175100,46251680,5520,5520,5520,5520,0
|
|
20230822,175000,46251680,5520,5520,5520,5520,0
|
|
20230822,174900,46251680,5520,5520,5520,5520,0
|
|
20230822,174800,46251680,5520,5520,5520,5520,0
|
|
20230822,174700,46251680,5520,5520,5520,5520,0
|
|
20230822,174600,46251680,5520,5520,5520,5520,0
|
|
20230822,174500,46251680,5520,5520,5520,5520,0
|
|
20230822,174400,46251680,5520,5520,5520,5520,0
|
|
20230822,174300,46251680,5520,5520,5520,5520,0
|
|
20230822,174200,46251680,5520,5520,5520,5520,0
|
|
20230822,174100,46251680,5520,5520,5520,5520,0
|
|
20230822,174000,46251680,5520,5520,5520,5520,0
|
|
20230822,173900,46251680,5520,5520,5520,5520,0
|
|
20230822,173800,46251680,5520,5520,5520,5520,0
|
|
20230822,173700,46251680,5520,5520,5520,5520,0
|
|
20230822,173600,46251680,5520,5520,5520,5520,249
|
|
20230822,173500,46251680,5520,5520,5520,5520,0
|
|
20230822,173400,46251680,5520,5520,5520,5520,0
|
|
20230822,173300,46251680,5520,5520,5520,5520,0
|
|
20230822,173200,46251680,5520,5520,5520,5520,0
|
|
20230822,173100,46251680,5520,5520,5520,5520,0
|
|
20230822,173000,46251680,5520,5520,5520,5520,0
|
|
20230822,172900,46251680,5520,5520,5520,5520,0
|
|
20230822,172800,46251680,5520,5520,5520,5520,0
|
|
20230822,172700,46251680,5520,5520,5520,5520,0
|
|
20230822,172600,46251680,5520,5520,5520,5520,0
|
|
20230822,172500,46251680,5520,5520,5520,5520,0
|
|
20230822,172400,46251680,5520,5520,5520,5520,0
|
|
20230822,172300,46251680,5520,5520,5520,5520,0
|
|
20230822,172200,46251680,5520,5520,5520,5520,0
|
|
20230822,172100,46251680,5520,5520,5520,5520,0
|
|
20230822,172000,46251680,5520,5520,5520,5520,0
|
|
20230822,171900,46251680,5520,5520,5520,5520,0
|
|
20230822,171800,46251680,5520,5520,5520,5520,0
|
|
20230822,171700,46251680,5520,5520,5520,5520,0
|
|
20230822,171600,46251680,5520,5520,5520,5520,0
|
|
20230822,171500,46251680,5520,5520,5520,5520,0
|
|
20230822,171400,46251680,5520,5520,5520,5520,0
|
|
20230822,171300,46251680,5520,5520,5520,5520,0
|
|
20230822,171200,46251680,5520,5520,5520,5520,0
|
|
20230822,171100,46251680,5520,5520,5520,5520,0
|
|
20230822,171000,46251680,5520,5520,5520,5520,0
|
|
20230822,170900,46251680,5520,5520,5520,5520,0
|
|
20230822,170800,46251680,5520,5520,5520,5520,0
|
|
20230822,170700,46251680,5520,5520,5520,5520,0
|
|
20230822,170600,46251680,5520,5520,5520,5520,249
|
|
20230822,170500,46251680,5520,5520,5520,5520,0
|
|
20230822,170400,46251680,5520,5520,5520,5520,0
|
|
20230822,170300,46251680,5520,5520,5520,5520,0
|
|
20230822,170200,46251680,5520,5520,5520,5520,0
|
|
20230822,170100,46251680,5520,5520,5520,5520,0
|
|
20230822,170000,46251680,5520,5520,5520,5520,0
|
|
20230822,165900,46251680,5520,5520,5520,5520,0
|
|
20230822,165800,46251680,5520,5520,5520,5520,0
|
|
20230822,165700,46251680,5520,5520,5520,5520,0
|
|
20230822,165600,46251680,5520,5520,5520,5520,0
|
|
20230822,165500,46251680,5520,5520,5520,5520,0
|
|
20230822,165400,46251680,5520,5520,5520,5520,0
|
|
20230822,165300,46251680,5520,5520,5520,5520,0
|
|
20230822,165200,46251680,5520,5520,5520,5520,0
|
|
20230822,165100,46251680,5520,5520,5520,5520,0
|
|
20230822,165000,46251680,5520,5520,5520,5520,0
|
|
20230822,164900,46251680,5520,5520,5520,5520,0
|
|
20230822,164800,46251680,5520,5520,5520,5520,0
|
|
20230822,164700,46251680,5520,5520,5520,5520,0
|
|
20230822,164600,46251680,5520,5520,5520,5520,0
|
|
20230822,164500,46251680,5520,5520,5520,5520,0
|
|
20230822,164400,46251680,5520,5520,5520,5520,0
|
|
20230822,164300,46251680,5520,5520,5520,5520,0
|
|
20230822,164200,46251680,5520,5520,5520,5520,0
|
|
20230822,164100,46251680,5520,5520,5520,5520,0
|
|
20230822,164000,46251680,5520,5520,5520,5520,0
|
|
20230822,163900,46251680,5520,5520,5520,5520,0
|
|
20230822,163800,46251680,5520,5520,5520,5520,0
|
|
20230822,163700,46251680,5520,5520,5520,5520,0
|
|
20230822,163600,46251680,5520,5520,5520,5520,249
|
|
20230822,163500,46251680,5520,5520,5520,5520,0
|
|
20230822,163400,46251680,5520,5520,5520,5520,0
|
|
20230822,163300,46251680,5520,5520,5520,5520,0
|
|
20230822,163200,46251680,5520,5520,5520,5520,0
|
|
20230822,163100,46251680,5520,5520,5520,5520,0
|
|
20230822,163000,46251680,5520,5520,5520,5520,0
|
|
20230822,162900,46251680,5520,5520,5520,5520,0
|
|
20230822,162800,46251680,5520,5520,5520,5520,0
|
|
20230822,162700,46251680,5520,5520,5520,5520,0
|
|
20230822,162600,46251680,5520,5520,5520,5520,0
|
|
20230822,162500,46251680,5520,5520,5520,5520,0
|
|
20230822,162400,46251680,5520,5520,5520,5520,0
|
|
20230822,162300,46251680,5520,5520,5520,5520,0
|
|
20230822,162200,46251680,5520,5520,5520,5520,0
|
|
20230822,162100,46251680,5520,5520,5520,5520,0
|
|
20230822,162000,46251680,5520,5520,5520,5520,0
|
|
20230822,161900,46251680,5520,5520,5520,5520,0
|
|
20230822,161800,46251680,5520,5520,5520,5520,0
|
|
20230822,161700,46251680,5520,5520,5520,5520,0
|
|
20230822,161600,46251680,5520,5520,5520,5520,0
|
|
20230822,161500,46251680,5520,5520,5520,5520,0
|
|
20230822,161400,46251680,5520,5520,5520,5520,0
|
|
20230822,161300,46251680,5520,5520,5520,5520,0
|
|
20230822,161200,46251680,5520,5520,5520,5520,0
|
|
20230822,161100,46251680,5520,5520,5520,5520,0
|
|
20230822,161000,46251680,5520,5520,5520,5520,0
|
|
20230822,160900,46251680,5520,5520,5520,5520,0
|
|
20230822,160800,46251680,5520,5520,5520,5520,0
|
|
20230822,160700,46251680,5520,5520,5520,5520,0
|
|
20230822,160600,46251680,5520,5520,5520,5520,249
|
|
20230822,160500,46251680,5520,5520,5520,5520,0
|
|
20230822,160400,46251680,5520,5520,5520,5520,0
|
|
20230822,160300,46251680,5520,5520,5520,5520,0
|
|
20230822,160200,46251680,5520,5520,5520,5520,0
|
|
20230822,160100,46251680,5520,5520,5520,5520,0
|
|
20230822,160000,46251680,5520,5520,5520,5520,0
|
|
20230822,155900,46251680,5520,5520,5520,5520,0
|
|
20230822,155800,46251680,5520,5520,5520,5520,0
|
|
20230822,155700,46251680,5520,5520,5520,5520,0
|
|
20230822,155600,46251680,5520,5520,5520,5520,0
|
|
20230822,155500,46251680,5520,5520,5520,5520,0
|
|
20230822,155400,46251680,5520,5520,5520,5520,0
|
|
20230822,155300,46251680,5520,5520,5520,5520,0
|
|
20230822,155200,46251680,5520,5520,5520,5520,0
|
|
20230822,155100,46251680,5520,5520,5520,5520,0
|
|
20230822,155000,46251680,5520,5520,5520,5520,0
|
|
20230822,154900,46251680,5520,5520,5520,5520,0
|
|
20230822,154800,46251680,5520,5520,5520,5520,0
|
|
20230822,154700,46251680,5520,5520,5520,5520,0
|
|
20230822,154600,46251680,5520,5520,5520,5520,0
|
|
20230822,154500,46251680,5520,5520,5520,5520,0
|
|
20230822,154400,46251680,5520,5520,5520,5520,0
|
|
20230822,154300,46251680,5520,5520,5520,5520,0
|
|
20230822,154200,46251680,5520,5520,5520,5520,0
|
|
20230822,154100,46251680,5520,5520,5520,5520,0
|
|
20230822,154000,46251680,5520,5520,5520,5520,0
|
|
20230822,153900,46251680,5520,5520,5520,5520,0
|
|
20230822,153800,46251680,5520,5520,5520,5520,0
|
|
20230822,153700,46251680,5520,5520,5520,5520,0
|
|
20230822,153600,46251680,5520,5520,5520,5520,249
|
|
20230822,153500,46251680,5520,5520,5520,5520,0
|
|
20230822,153400,46251680,5520,5520,5520,5520,0
|
|
20230822,153300,46251680,5520,5520,5520,5520,0
|
|
20230822,153200,46251680,5520,5520,5520,5520,0
|
|
20230822,153100,46251680,5520,5520,5520,5520,0
|
|
20230822,153000,46251680,5520,5520,5520,5520,249
|
|
20230822,152900,44877200,5440,5440,5440,5440,0
|
|
20230822,152800,44877200,5440,5440,5440,5440,0
|
|
20230822,152700,44877200,5440,5440,5440,5440,0
|
|
20230822,152600,44877200,5440,5440,5440,5440,0
|
|
20230822,152500,44877200,5440,5440,5440,5440,0
|
|
20230822,152400,44877200,5440,5440,5440,5440,0
|
|
20230822,152300,44877200,5440,5440,5440,5440,0
|
|
20230822,152200,44877200,5440,5440,5440,5440,0
|
|
20230822,152100,44877200,5440,5440,5440,5440,0
|
|
20230822,152000,44877200,5440,5440,5440,5440,0
|
|
20230822,151900,44877200,5440,5450,5450,5440,146
|
|
20230822,151800,44082280,5460,5460,5460,5460,18
|
|
20230822,151700,43984000,5460,5460,5460,5460,20
|
|
20230822,151600,43874800,5460,5460,5460,5460,0
|
|
20230822,151500,43874800,5460,5460,5460,5460,0
|
|
20230822,151400,43874800,5460,5460,5460,5460,0
|
|
20230822,151300,43874800,5460,5460,5460,5460,10
|
|
20230822,151200,43820200,5440,5440,5440,5440,0
|
|
20230822,151100,43820200,5440,5440,5440,5440,200
|
|
20230822,151000,42732200,5470,5470,5470,5470,0
|
|
20230822,150900,42732200,5470,5470,5470,5470,0
|
|
20230822,150800,42732200,5470,5470,5470,5470,0
|
|
20230822,150700,42732200,5470,5470,5470,5470,0
|
|
20230822,150600,42732200,5470,5470,5470,5470,0
|
|
20230822,150500,42732200,5470,5470,5470,5470,0
|
|
20230822,150400,42732200,5470,5470,5470,5470,0
|
|
20230822,150300,42732200,5470,5470,5470,5470,0
|
|
20230822,150200,42732200,5470,5470,5470,5470,0
|
|
20230822,150100,42732200,5470,5470,5470,5470,0
|
|
20230822,150000,42732200,5470,5470,5470,5470,0
|
|
20230822,145900,42732200,5470,5470,5470,5470,0
|
|
20230822,145800,42732200,5470,5470,5470,5470,0
|
|
20230822,145700,42732200,5470,5470,5470,5470,0
|
|
20230822,145600,42732200,5470,5470,5470,5470,0
|
|
20230822,145500,42732200,5470,5470,5470,5470,0
|
|
20230822,145400,42732200,5470,5470,5470,5470,0
|
|
20230822,145300,42732200,5470,5470,5470,5470,0
|
|
20230822,145200,42732200,5470,5470,5470,5470,0
|
|
20230822,145100,42732200,5470,5470,5470,5470,0
|
|
20230822,145000,42732200,5470,5470,5470,5470,0
|
|
20230822,144900,42732200,5470,5470,5470,5470,0
|
|
20230822,144800,42732200,5470,5470,5470,5470,180
|
|
20230822,144700,41747600,5470,5470,5470,5470,0
|
|
20230822,144600,41747600,5470,5470,5470,5470,0
|
|
20230822,144500,41747600,5470,5470,5470,5470,0
|
|
20230822,144400,41747600,5470,5470,5470,5470,10
|
|
20230822,144300,41692900,5450,5450,5450,5450,3
|
|
20230822,144200,41676550,5460,5460,5460,5460,110
|
|
20230822,144100,41075950,5460,5460,5460,5460,0
|
|
20230822,144000,41075950,5460,5460,5460,5460,0
|
|
20230822,143900,41075950,5460,5460,5460,5460,0
|
|
20230822,143800,41075950,5460,5460,5460,5460,0
|
|
20230822,143700,41075950,5460,5460,5460,5460,0
|
|
20230822,143600,41075950,5460,5460,5460,5460,0
|
|
20230822,143500,41075950,5460,5460,5460,5460,0
|
|
20230822,143400,41075950,5460,5460,5460,5460,45
|
|
20230822,143300,40830250,5460,5460,5460,5460,5
|
|
20230822,143200,40802950,5480,5480,5480,5480,0
|
|
20230822,143100,40802950,5480,5480,5480,5480,0
|
|
20230822,143000,40802950,5480,5480,5480,5480,0
|
|
20230822,142900,40802950,5480,5480,5480,5480,0
|
|
20230822,142800,40802950,5480,5480,5480,5480,0
|
|
20230822,142700,40802950,5480,5480,5480,5480,0
|
|
20230822,142600,40802950,5480,5480,5480,5480,0
|
|
20230822,142500,40802950,5480,5480,5480,5480,1
|
|
20230822,142400,40797470,5490,5490,5490,5490,0
|
|
20230822,142300,40797470,5490,5490,5490,5490,0
|
|
20230822,142200,40797470,5490,5490,5490,5490,0
|
|
20230822,142100,40797470,5490,5490,5490,5490,0
|
|
20230822,142000,40797470,5490,5490,5490,5490,0
|
|
20230822,141900,40797470,5490,5490,5490,5490,0
|
|
20230822,141800,40797470,5490,5490,5490,5490,0
|
|
20230822,141700,40797470,5490,5490,5490,5490,0
|
|
20230822,141600,40797470,5490,5490,5490,5490,0
|
|
20230822,141500,40797470,5490,5490,5490,5490,0
|
|
20230822,141400,40797470,5490,5490,5490,5490,0
|
|
20230822,141300,40797470,5490,5490,5490,5490,0
|
|
20230822,141200,40797470,5490,5470,5490,5470,15
|
|
20230822,141100,40715400,5470,5470,5470,5470,0
|
|
20230822,141000,40715400,5470,5470,5470,5470,5
|
|
20230822,140900,40688050,5470,5470,5470,5470,11
|
|
20230822,140800,40627880,5440,5440,5440,5440,1
|
|
20230822,140700,40622440,5460,5460,5460,5460,0
|
|
20230822,140600,40622440,5460,5460,5460,5460,4
|
|
20230822,140500,40600600,5440,5460,5490,5440,110
|
|
20230822,140400,40001850,5440,5440,5440,5440,102
|
|
20230822,140300,39446970,5450,5460,5460,5450,153
|
|
20230822,140200,38613110,5470,5470,5470,5470,0
|
|
20230822,140100,38613110,5470,5470,5470,5470,0
|
|
20230822,140000,38613110,5470,5470,5470,5470,0
|
|
20230822,135900,38613110,5470,5470,5470,5470,0
|
|
20230822,135800,38613110,5470,5470,5470,5470,0
|
|
20230822,135700,38613110,5470,5470,5470,5470,105
|
|
20230822,135600,38038760,5480,5480,5480,5480,0
|
|
20230822,135500,38038760,5480,5480,5480,5480,0
|
|
20230822,135400,38038760,5480,5480,5480,5480,0
|
|
20230822,135300,38038760,5480,5480,5480,5480,0
|
|
20230822,135200,38038760,5480,5480,5480,5480,72
|
|
20230822,135100,37644200,5480,5480,5480,5480,10
|
|
20230822,135000,37589400,5490,5490,5490,5490,277
|
|
20230822,134900,36068670,5490,5490,5490,5490,0
|
|
20230822,134800,36068670,5490,5490,5490,5490,0
|
|
20230822,134700,36068670,5490,5490,5490,5490,0
|
|
20230822,134600,36068670,5490,5490,5490,5490,0
|
|
20230822,134500,36068670,5490,5490,5490,5490,0
|
|
20230822,134400,36068670,5490,5490,5490,5490,0
|
|
20230822,134300,36068670,5490,5490,5490,5490,0
|
|
20230822,134200,36068670,5490,5490,5490,5490,0
|
|
20230822,134100,36068670,5490,5490,5490,5490,0
|
|
20230822,134000,36068670,5490,5490,5490,5490,150
|
|
20230822,133900,35245170,5510,5510,5510,5510,0
|
|
20230822,133800,35245170,5510,5510,5510,5510,0
|
|
20230822,133700,35245170,5510,5510,5510,5510,365
|
|
20230822,133600,33234020,5510,5510,5510,5510,0
|
|
20230822,133500,33234020,5510,5510,5510,5510,0
|
|
20230822,133400,33234020,5510,5510,5510,5510,0
|
|
20230822,133300,33234020,5510,5510,5510,5510,1
|
|
20230822,133200,33228510,5500,5500,5500,5500,0
|
|
20230822,133100,33228510,5500,5500,5500,5500,0
|
|
20230822,133000,33228510,5500,5500,5500,5500,0
|
|
20230822,132900,33228510,5500,5500,5500,5500,0
|
|
20230822,132800,33228510,5500,5500,5500,5500,0
|
|
20230822,132700,33228510,5500,5500,5500,5500,0
|
|
20230822,132600,33228510,5500,5500,5500,5500,0
|
|
20230822,132500,33228510,5500,5500,5500,5500,0
|
|
20230822,132400,33228510,5500,5500,5500,5500,0
|
|
20230822,132300,33228510,5500,5500,5500,5500,0
|
|
20230822,132200,33228510,5500,5500,5500,5500,0
|
|
20230822,132100,33228510,5500,5500,5500,5500,2
|
|
20230822,132000,33217510,5510,5510,5510,5510,0
|
|
20230822,131900,33217510,5510,5510,5510,5510,0
|
|
20230822,131800,33217510,5510,5510,5510,5510,0
|
|
20230822,131700,33217510,5510,5510,5510,5510,0
|
|
20230822,131600,33217510,5510,5510,5510,5510,0
|
|
20230822,131500,33217510,5510,5510,5510,5510,0
|
|
20230822,131400,33217510,5510,5510,5510,5510,0
|
|
20230822,131300,33217510,5510,5510,5510,5510,1
|
|
20230822,131200,33212000,5510,5510,5510,5510,0
|
|
20230822,131100,33212000,5510,5510,5510,5510,9
|
|
20230822,131000,33162410,5510,5510,5510,5510,0
|
|
20230822,130900,33162410,5510,5510,5510,5510,0
|
|
20230822,130800,33162410,5510,5510,5510,5510,0
|
|
20230822,130700,33162410,5510,5510,5510,5510,0
|
|
20230822,130600,33162410,5510,5510,5510,5510,0
|
|
20230822,130500,33162410,5510,5510,5510,5510,0
|
|
20230822,130400,33162410,5510,5510,5510,5510,1
|
|
20230822,130300,33156900,5500,5500,5500,5500,0
|
|
20230822,130200,33156900,5500,5500,5500,5500,0
|
|
20230822,130100,33156900,5500,5500,5500,5500,0
|
|
20230822,130000,33156900,5500,5500,5500,5500,0
|
|
20230822,125900,33156900,5500,5500,5500,5500,0
|
|
20230822,125800,33156900,5500,5500,5500,5500,0
|
|
20230822,125700,33156900,5500,5500,5500,5500,0
|
|
20230822,125600,33156900,5500,5500,5500,5500,0
|
|
20230822,125500,33156900,5500,5500,5500,5500,0
|
|
20230822,125400,33156900,5500,5500,5500,5500,0
|
|
20230822,125300,33156900,5500,5500,5500,5500,2
|
|
20230822,125200,33145900,5500,5500,5500,5500,0
|
|
20230822,125100,33145900,5500,5500,5500,5500,1
|
|
20230822,125000,33140400,5480,5480,5480,5480,0
|
|
20230822,124900,33140400,5480,5480,5480,5480,0
|
|
20230822,124800,33140400,5480,5480,5480,5480,0
|
|
20230822,124700,33140400,5480,5480,5480,5480,0
|
|
20230822,124600,33140400,5480,5480,5480,5480,0
|
|
20230822,124500,33140400,5480,5480,5480,5480,0
|
|
20230822,124400,33140400,5480,5480,5480,5480,0
|
|
20230822,124300,33140400,5480,5480,5480,5480,0
|
|
20230822,124200,33140400,5480,5480,5480,5480,1
|
|
20230822,124100,33134920,5510,5510,5510,5510,0
|
|
20230822,124000,33134920,5510,5510,5510,5510,0
|
|
20230822,123900,33134920,5510,5510,5510,5510,0
|
|
20230822,123800,33134920,5510,5510,5510,5510,0
|
|
20230822,123700,33134920,5510,5510,5510,5510,0
|
|
20230822,123600,33134920,5510,5510,5510,5510,1
|
|
20230822,123500,33129410,5540,5540,5540,5540,0
|
|
20230822,123400,33129410,5540,5540,5540,5540,0
|
|
20230822,123300,33129410,5540,5480,5540,5480,10
|
|
20230822,123200,33074140,5460,5460,5460,5460,0
|
|
20230822,123100,33074140,5460,5460,5460,5460,0
|
|
20230822,123000,33074140,5460,5460,5460,5460,0
|
|
20230822,122900,33074140,5460,5460,5460,5460,0
|
|
20230822,122800,33074140,5460,5460,5460,5460,0
|
|
20230822,122700,33074140,5460,5500,5500,5460,2
|
|
20230822,122600,33063180,5490,5490,5490,5490,0
|
|
20230822,122500,33063180,5490,5510,5510,5490,2
|
|
20230822,122400,33052180,5540,5540,5540,5540,0
|
|
20230822,122300,33052180,5540,5540,5540,5540,0
|
|
20230822,122200,33052180,5540,5540,5540,5540,0
|
|
20230822,122100,33052180,5540,5540,5540,5540,0
|
|
20230822,122000,33052180,5540,5540,5540,5540,0
|
|
20230822,121900,33052180,5540,5540,5540,5540,0
|
|
20230822,121800,33052180,5540,5540,5540,5540,0
|
|
20230822,121700,33052180,5540,5490,5540,5490,20
|
|
20230822,121600,32941430,5480,5480,5480,5480,0
|
|
20230822,121500,32941430,5480,5480,5480,5480,0
|
|
20230822,121400,32941430,5480,5480,5480,5480,0
|
|
20230822,121300,32941430,5480,5480,5480,5480,1
|
|
20230822,121200,32935950,5460,5480,5480,5440,856
|
|
20230822,121100,28265300,5520,5490,5520,5490,848
|
|
20230822,121000,23601090,5470,5480,5480,5470,260
|
|
20230822,120900,22178850,5480,5480,5480,5480,0
|
|
20230822,120800,22178850,5480,5480,5480,5480,0
|
|
20230822,120700,22178850,5480,5480,5480,5480,0
|
|
20230822,120600,22178850,5480,5480,5480,5480,0
|
|
20230822,120500,22178850,5480,5480,5480,5480,0
|
|
20230822,120400,22178850,5480,5480,5480,5480,0
|
|
20230822,120300,22178850,5480,5480,5480,5480,0
|
|
20230822,120200,22178850,5480,5480,5480,5480,0
|
|
20230822,120100,22178850,5480,5480,5480,5480,0
|
|
20230822,120000,22178850,5480,5480,5480,5480,0
|
|
20230822,115900,22178850,5480,5480,5480,5480,0
|
|
20230822,115800,22178850,5480,5480,5480,5480,0
|
|
20230822,115700,22178850,5480,5480,5480,5480,0
|
|
20230822,115600,22178850,5480,5480,5480,5480,0
|
|
20230822,115500,22178850,5480,5480,5480,5480,0
|
|
20230822,115400,22178850,5480,5480,5480,5480,0
|
|
20230822,115300,22178850,5480,5480,5480,5480,0
|
|
20230822,115200,22178850,5480,5480,5480,5480,0
|
|
20230822,115100,22178850,5480,5480,5480,5480,0
|
|
20230822,115000,22178850,5480,5480,5480,5480,0
|
|
20230822,114900,22178850,5480,5480,5480,5480,0
|
|
20230822,114800,22178850,5480,5480,5480,5480,0
|
|
20230822,114700,22178850,5480,5480,5480,5480,0
|
|
20230822,114600,22178850,5480,5480,5480,5480,0
|
|
20230822,114500,22178850,5480,5480,5480,5480,0
|
|
20230822,114400,22178850,5480,5480,5480,5480,0
|
|
20230822,114300,22178850,5480,5480,5480,5480,0
|
|
20230822,114200,22178850,5480,5480,5480,5480,0
|
|
20230822,114100,22178850,5480,5480,5480,5480,0
|
|
20230822,114000,22178850,5480,5470,5480,5470,151
|
|
20230822,113900,21352870,5490,5490,5490,5490,0
|
|
20230822,113800,21352870,5490,5490,5490,5490,0
|
|
20230822,113700,21352870,5490,5490,5490,5490,0
|
|
20230822,113600,21352870,5490,5490,5490,5490,0
|
|
20230822,113500,21352870,5490,5490,5490,5490,0
|
|
20230822,113400,21352870,5490,5490,5490,5490,0
|
|
20230822,113300,21352870,5490,5490,5490,5490,0
|
|
20230822,113200,21352870,5490,5490,5490,5490,0
|
|
20230822,113100,21352870,5490,5490,5490,5490,0
|
|
20230822,113000,21352870,5490,5490,5490,5490,0
|
|
20230822,112900,21352870,5490,5490,5490,5490,0
|
|
20230822,112800,21352870,5490,5490,5490,5490,0
|
|
20230822,112700,21352870,5490,5490,5490,5490,0
|
|
20230822,112600,21352870,5490,5490,5490,5490,0
|
|
20230822,112500,21352870,5490,5490,5490,5490,0
|
|
20230822,112400,21352870,5490,5490,5490,5490,0
|
|
20230822,112300,21352870,5490,5490,5490,5490,0
|
|
20230822,112200,21352870,5490,5490,5490,5490,0
|
|
20230822,112100,21352870,5490,5490,5490,5490,0
|
|
20230822,112000,21352870,5490,5490,5490,5490,0
|
|
20230822,111900,21352870,5490,5490,5490,5490,0
|
|
20230822,111800,21352870,5490,5490,5490,5490,0
|
|
20230822,111700,21352870,5490,5490,5490,5490,0
|
|
20230822,111600,21352870,5490,5490,5490,5490,0
|
|
20230822,111500,21352870,5490,5490,5490,5490,0
|
|
20230822,111400,21352870,5490,5490,5490,5490,0
|
|
20230822,111300,21352870,5490,5490,5490,5490,0
|
|
20230822,111200,21352870,5490,5490,5490,5490,0
|
|
20230822,111100,21352870,5490,5490,5490,5490,0
|
|
20230822,111000,21352870,5490,5490,5490,5490,0
|
|
20230822,110900,21352870,5490,5490,5490,5490,0
|
|
20230822,110800,21352870,5490,5490,5490,5490,0
|
|
20230822,110700,21352870,5490,5490,5490,5490,0
|
|
20230822,110600,21352870,5490,5490,5490,5490,0
|
|
20230822,110500,21352870,5490,5490,5490,5490,4
|
|
20230822,110400,21330910,5490,5490,5490,5490,0
|
|
20230822,110300,21330910,5490,5490,5490,5490,0
|
|
20230822,110200,21330910,5490,5490,5490,5490,0
|
|
20230822,110100,21330910,5490,5490,5490,5490,0
|
|
20230822,110000,21330910,5490,5490,5490,5490,0
|
|
20230822,105900,21330910,5490,5490,5490,5490,0
|
|
20230822,105800,21330910,5490,5490,5490,5490,1
|
|
20230822,105700,21325420,5470,5470,5470,5470,0
|
|
20230822,105600,21325420,5470,5470,5470,5470,0
|
|
20230822,105500,21325420,5470,5470,5470,5470,0
|
|
20230822,105400,21325420,5470,5470,5470,5470,0
|
|
20230822,105300,21325420,5470,5470,5470,5470,40
|
|
20230822,105200,21106620,5470,5470,5470,5470,0
|
|
20230822,105100,21106620,5470,5470,5470,5470,15
|
|
20230822,105000,21024570,5470,5470,5470,5470,0
|
|
20230822,104900,21024570,5470,5470,5470,5470,0
|
|
20230822,104800,21024570,5470,5470,5470,5470,0
|
|
20230822,104700,21024570,5470,5470,5470,5470,0
|
|
20230822,104600,21024570,5470,5470,5470,5470,0
|
|
20230822,104500,21024570,5470,5470,5470,5470,0
|
|
20230822,104400,21024570,5470,5470,5470,5470,0
|
|
20230822,104300,21024570,5470,5470,5470,5470,0
|
|
20230822,104200,21024570,5470,5470,5470,5470,0
|
|
20230822,104100,21024570,5470,5470,5470,5470,0
|
|
20230822,104000,21024570,5470,5470,5470,5470,0
|
|
20230822,103900,21024570,5470,5470,5470,5470,0
|
|
20230822,103800,21024570,5470,5470,5470,5470,0
|
|
20230822,103700,21024570,5470,5470,5470,5470,0
|
|
20230822,103600,21024570,5470,5470,5470,5470,0
|
|
20230822,103500,21024570,5470,5470,5470,5470,0
|
|
20230822,103400,21024570,5470,5470,5470,5470,0
|
|
20230822,103300,21024570,5470,5470,5470,5470,0
|
|
20230822,103200,21024570,5470,5470,5470,5470,0
|
|
20230822,103100,21024570,5470,5470,5470,5470,0
|
|
20230822,103000,21024570,5470,5470,5470,5470,0
|
|
20230822,102900,21024570,5470,5470,5470,5470,0
|
|
20230822,102800,21024570,5470,5470,5470,5470,350
|
|
20230822,102700,19110070,5470,5470,5470,5470,3
|
|
20230822,102600,19093660,5470,5470,5470,5470,0
|
|
20230822,102500,19093660,5470,5470,5470,5470,130
|
|
20230822,102400,18382560,5470,5470,5470,5470,1
|
|
20230822,102300,18377090,5460,5460,5460,5460,0
|
|
20230822,102200,18377090,5460,5460,5460,5460,0
|
|
20230822,102100,18377090,5460,5460,5460,5460,0
|
|
20230822,102000,18377090,5460,5460,5460,5460,240
|
|
20230822,101900,17066690,5460,5460,5460,5460,0
|
|
20230822,101800,17066690,5460,5460,5460,5460,0
|
|
20230822,101700,17066690,5460,5460,5460,5460,0
|
|
20230822,101600,17066690,5460,5460,5460,5460,0
|
|
20230822,101500,17066690,5460,5460,5460,5460,0
|
|
20230822,101400,17066690,5460,5460,5460,5460,0
|
|
20230822,101300,17066690,5460,5460,5460,5460,0
|
|
20230822,101200,17066690,5460,5460,5460,5460,0
|
|
20230822,101100,17066690,5460,5460,5460,5460,0
|
|
20230822,101000,17066690,5460,5460,5460,5460,0
|
|
20230822,100900,17066690,5460,5460,5460,5460,0
|
|
20230822,100800,17066690,5460,5460,5460,5460,0
|
|
20230822,100700,17066690,5460,5460,5460,5460,0
|
|
20230822,100600,17066690,5460,5460,5460,5460,0
|
|
20230822,100500,17066690,5460,5460,5460,5460,1
|
|
20230822,100400,17061230,5450,5450,5450,5450,0
|
|
20230822,100300,17061230,5450,5450,5450,5450,1
|
|
20230822,100200,17055780,5470,5470,5470,5470,0
|
|
20230822,100100,17055780,5470,5470,5470,5470,0
|
|
20230822,100000,17055780,5470,5470,5470,5470,0
|
|
20230822,095900,17055780,5470,5470,5470,5470,1
|
|
20230822,095800,17050310,5440,5440,5440,5440,347
|
|
20230822,095700,15162630,5460,5460,5460,5460,1
|
|
20230822,095600,15157170,5450,5450,5450,5450,0
|
|
20230822,095500,15157170,5450,5450,5450,5450,0
|
|
20230822,095400,15157170,5450,5450,5450,5450,0
|
|
20230822,095300,15157170,5450,5450,5450,5450,0
|
|
20230822,095200,15157170,5450,5450,5450,5450,0
|
|
20230822,095100,15157170,5450,5450,5450,5450,0
|
|
20230822,095000,15157170,5450,5450,5450,5450,0
|
|
20230822,094900,15157170,5450,5450,5450,5450,0
|
|
20230822,094800,15157170,5450,5450,5450,5450,0
|
|
20230822,094700,15157170,5450,5450,5450,5450,50
|
|
20230822,094600,14884670,5450,5450,5450,5450,0
|
|
20230822,094500,14884670,5450,5450,5450,5450,0
|
|
20230822,094400,14884670,5450,5470,5470,5450,51
|
|
20230822,094300,14606700,5460,5460,5460,5460,0
|
|
20230822,094200,14606700,5460,5460,5460,5460,0
|
|
20230822,094100,14606700,5460,5460,5460,5460,0
|
|
20230822,094000,14606700,5460,5460,5460,5460,0
|
|
20230822,093900,14606700,5460,5460,5460,5460,4
|
|
20230822,093800,14584860,5450,5450,5450,5450,13
|
|
20230822,093700,14514010,5440,5450,5450,5440,267
|
|
20230822,093600,13060030,5440,5440,5440,5440,0
|
|
20230822,093500,13060030,5440,5440,5440,5440,0
|
|
20230822,093400,13060030,5440,5440,5440,5440,0
|
|
20230822,093300,13060030,5440,5440,5440,5440,10
|
|
20230822,093200,13005630,5440,5440,5440,5440,0
|
|
20230822,093100,13005630,5440,5440,5440,5440,0
|
|
20230822,093000,13005630,5440,5440,5440,5440,0
|
|
20230822,092900,13005630,5440,5440,5440,5440,98
|
|
20230822,092800,12472510,5470,5470,5470,5470,0
|
|
20230822,092700,12472510,5470,5470,5470,5470,0
|
|
20230822,092600,12472510,5470,5470,5470,5470,0
|
|
20230822,092500,12472510,5470,5470,5470,5470,0
|
|
20230822,092400,12472510,5470,5470,5470,5470,0
|
|
20230822,092300,12472510,5470,5470,5470,5470,0
|
|
20230822,092200,12472510,5470,5470,5470,5470,0
|
|
20230822,092100,12472510,5470,5470,5470,5470,0
|
|
20230822,092000,12472510,5470,5470,5470,5470,1
|
|
20230822,091900,12467040,5490,5490,5490,5490,0
|
|
20230822,091800,12467040,5490,5490,5490,5490,0
|
|
20230822,091700,12467040,5490,5490,5490,5490,0
|
|
20230822,091600,12467040,5490,5490,5490,5490,0
|
|
20230822,091500,12467040,5490,5470,5490,5470,227
|
|
20230822,091400,11224570,5460,5460,5460,5460,134
|
|
20230822,091300,10492930,5460,5460,5460,5460,250
|
|
20230822,091200,9127930,5470,5470,5470,5470,0
|
|
20230822,091100,9127930,5470,5470,5470,5470,0
|
|
20230822,091000,9127930,5470,5470,5470,5470,50
|
|
20230822,090900,8854430,5470,5470,5470,5470,60
|
|
20230822,090800,8526230,5490,5490,5490,5490,1
|
|
20230822,090700,8520740,5490,5490,5490,5490,0
|
|
20230822,090600,8520740,5490,5490,5490,5490,60
|
|
20230822,090500,8191340,5490,5500,5500,5490,528
|
|
20230822,090400,5287440,5500,5500,5500,5500,0
|
|
20230822,090300,5287440,5500,5500,5500,5500,0
|
|
20230822,090200,5287440,5500,5500,5510,5500,427
|
|
20230822,090100,2937480,5460,5460,5460,5460,0
|
|
20230822,090000,2937480,5460,5460,5460,5460,538
|