675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,201200,157583180,6000,6000,6000,6000,224
|
|
20230821,201100,157583180,6000,6000,6000,6000,0
|
|
20230821,201000,157583180,6000,6000,6000,6000,0
|
|
20230821,200900,157583180,6000,6000,6000,6000,0
|
|
20230821,200800,157583180,6000,6000,6000,6000,0
|
|
20230821,200700,157583180,6000,6000,6000,6000,0
|
|
20230821,200600,157583180,6000,6000,6000,6000,0
|
|
20230821,200500,157583180,6000,6000,6000,6000,0
|
|
20230821,200400,157583180,6000,6000,6000,6000,0
|
|
20230821,200300,157583180,6000,6000,6000,6000,0
|
|
20230821,200200,157583180,6000,6000,6000,6000,0
|
|
20230821,200100,157583180,6000,6000,6000,6000,0
|
|
20230821,200000,157583180,6000,6000,6000,6000,0
|
|
20230821,195900,157583180,6000,6000,6000,6000,0
|
|
20230821,195800,157583180,6000,6000,6000,6000,0
|
|
20230821,195700,157583180,6000,6000,6000,6000,0
|
|
20230821,195600,157583180,6000,6000,6000,6000,0
|
|
20230821,195500,157583180,6000,6000,6000,6000,0
|
|
20230821,195400,157583180,6000,6000,6000,6000,0
|
|
20230821,195300,157583180,6000,6000,6000,6000,0
|
|
20230821,195200,157583180,6000,6000,6000,6000,0
|
|
20230821,195100,157583180,6000,6000,6000,6000,0
|
|
20230821,195000,157583180,6000,6000,6000,6000,0
|
|
20230821,194900,157583180,6000,6000,6000,6000,0
|
|
20230821,194800,157583180,6000,6000,6000,6000,0
|
|
20230821,194700,157583180,6000,6000,6000,6000,0
|
|
20230821,194600,157583180,6000,6000,6000,6000,0
|
|
20230821,194500,157583180,6000,6000,6000,6000,0
|
|
20230821,194400,157583180,6000,6000,6000,6000,0
|
|
20230821,194300,157583180,6000,6000,6000,6000,0
|
|
20230821,194200,157583180,6000,6000,6000,6000,224
|
|
20230821,194100,157583180,6000,6000,6000,6000,0
|
|
20230821,194000,157583180,6000,6000,6000,6000,0
|
|
20230821,193900,157583180,6000,6000,6000,6000,0
|
|
20230821,193800,157583180,6000,6000,6000,6000,0
|
|
20230821,193700,157583180,6000,6000,6000,6000,0
|
|
20230821,193600,157583180,6000,6000,6000,6000,0
|
|
20230821,193500,157583180,6000,6000,6000,6000,0
|
|
20230821,193400,157583180,6000,6000,6000,6000,0
|
|
20230821,193300,157583180,6000,6000,6000,6000,0
|
|
20230821,193200,157583180,6000,6000,6000,6000,0
|
|
20230821,193100,157583180,6000,6000,6000,6000,0
|
|
20230821,193000,157583180,6000,6000,6000,6000,0
|
|
20230821,192900,157583180,6000,6000,6000,6000,0
|
|
20230821,192800,157583180,6000,6000,6000,6000,0
|
|
20230821,192700,157583180,6000,6000,6000,6000,0
|
|
20230821,192600,157583180,6000,6000,6000,6000,0
|
|
20230821,192500,157583180,6000,6000,6000,6000,0
|
|
20230821,192400,157583180,6000,6000,6000,6000,0
|
|
20230821,192300,157583180,6000,6000,6000,6000,0
|
|
20230821,192200,157583180,6000,6000,6000,6000,0
|
|
20230821,192100,157583180,6000,6000,6000,6000,0
|
|
20230821,192000,157583180,6000,6000,6000,6000,0
|
|
20230821,191900,157583180,6000,6000,6000,6000,0
|
|
20230821,191800,157583180,6000,6000,6000,6000,0
|
|
20230821,191700,157583180,6000,6000,6000,6000,0
|
|
20230821,191600,157583180,6000,6000,6000,6000,0
|
|
20230821,191500,157583180,6000,6000,6000,6000,0
|
|
20230821,191400,157583180,6000,6000,6000,6000,0
|
|
20230821,191300,157583180,6000,6000,6000,6000,0
|
|
20230821,191200,157583180,6000,6000,6000,6000,224
|
|
20230821,191100,157583180,6000,6000,6000,6000,0
|
|
20230821,191000,157583180,6000,6000,6000,6000,0
|
|
20230821,190900,157583180,6000,6000,6000,6000,0
|
|
20230821,190800,157583180,6000,6000,6000,6000,0
|
|
20230821,190700,157583180,6000,6000,6000,6000,0
|
|
20230821,190600,157583180,6000,6000,6000,6000,0
|
|
20230821,190500,157583180,6000,6000,6000,6000,0
|
|
20230821,190400,157583180,6000,6000,6000,6000,0
|
|
20230821,190300,157583180,6000,6000,6000,6000,0
|
|
20230821,190200,157583180,6000,6000,6000,6000,0
|
|
20230821,190100,157583180,6000,6000,6000,6000,0
|
|
20230821,190000,157583180,6000,6000,6000,6000,0
|
|
20230821,185900,157583180,6000,6000,6000,6000,0
|
|
20230821,185800,157583180,6000,6000,6000,6000,0
|
|
20230821,185700,157583180,6000,6000,6000,6000,0
|
|
20230821,185600,157583180,6000,6000,6000,6000,0
|
|
20230821,185500,157583180,6000,6000,6000,6000,0
|
|
20230821,185400,157583180,6000,6000,6000,6000,0
|
|
20230821,185300,157583180,6000,6000,6000,6000,0
|
|
20230821,185200,157583180,6000,6000,6000,6000,0
|
|
20230821,185100,157583180,6000,6000,6000,6000,0
|
|
20230821,185000,157583180,6000,6000,6000,6000,0
|
|
20230821,184900,157583180,6000,6000,6000,6000,0
|
|
20230821,184800,157583180,6000,6000,6000,6000,0
|
|
20230821,184700,157583180,6000,6000,6000,6000,0
|
|
20230821,184600,157583180,6000,6000,6000,6000,0
|
|
20230821,184500,157583180,6000,6000,6000,6000,0
|
|
20230821,184400,157583180,6000,6000,6000,6000,0
|
|
20230821,184300,157583180,6000,6000,6000,6000,0
|
|
20230821,184200,157583180,6000,6000,6000,6000,224
|
|
20230821,184100,157583180,6000,6000,6000,6000,0
|
|
20230821,184000,157583180,6000,6000,6000,6000,0
|
|
20230821,183900,157583180,6000,6000,6000,6000,0
|
|
20230821,183800,157583180,6000,6000,6000,6000,0
|
|
20230821,183700,157583180,6000,6000,6000,6000,0
|
|
20230821,183600,157583180,6000,6000,6000,6000,0
|
|
20230821,183500,157583180,6000,6000,6000,6000,0
|
|
20230821,183400,157583180,6000,6000,6000,6000,0
|
|
20230821,183300,157583180,6000,6000,6000,6000,0
|
|
20230821,183200,157583180,6000,6000,6000,6000,0
|
|
20230821,183100,157583180,6000,6000,6000,6000,0
|
|
20230821,183000,157583180,6000,6000,6000,6000,0
|
|
20230821,182900,157583180,6000,6000,6000,6000,0
|
|
20230821,182800,157583180,6000,6000,6000,6000,0
|
|
20230821,182700,157583180,6000,6000,6000,6000,0
|
|
20230821,182600,157583180,6000,6000,6000,6000,0
|
|
20230821,182500,157583180,6000,6000,6000,6000,0
|
|
20230821,182400,157583180,6000,6000,6000,6000,0
|
|
20230821,182300,157583180,6000,6000,6000,6000,0
|
|
20230821,182200,157583180,6000,6000,6000,6000,0
|
|
20230821,182100,157583180,6000,6000,6000,6000,0
|
|
20230821,182000,157583180,6000,6000,6000,6000,0
|
|
20230821,181900,157583180,6000,6000,6000,6000,0
|
|
20230821,181800,157583180,6000,6000,6000,6000,0
|
|
20230821,181700,157583180,6000,6000,6000,6000,0
|
|
20230821,181600,157583180,6000,6000,6000,6000,0
|
|
20230821,181500,157583180,6000,6000,6000,6000,0
|
|
20230821,181400,157583180,6000,6000,6000,6000,0
|
|
20230821,181300,157583180,6000,6000,6000,6000,0
|
|
20230821,181200,157583180,6000,6000,6000,6000,224
|
|
20230821,181100,157583180,6000,6000,6000,6000,0
|
|
20230821,181000,157583180,6000,6000,6000,6000,0
|
|
20230821,180900,157583180,6000,6000,6000,6000,0
|
|
20230821,180800,157583180,6000,6000,6000,6000,0
|
|
20230821,180700,157583180,6000,6000,6000,6000,0
|
|
20230821,180600,157583180,6000,6000,6000,6000,0
|
|
20230821,180500,157583180,6000,6000,6000,6000,0
|
|
20230821,180400,157583180,6000,6000,6000,6000,0
|
|
20230821,180300,157583180,6000,6000,6000,6000,0
|
|
20230821,180200,157583180,6000,6000,6000,6000,0
|
|
20230821,180100,157583180,6000,6000,6000,6000,0
|
|
20230821,180000,157583180,6000,6000,6000,6000,0
|
|
20230821,175900,157583180,6000,6000,6000,6000,0
|
|
20230821,175800,157583180,6000,6000,6000,6000,0
|
|
20230821,175700,157583180,6000,6000,6000,6000,0
|
|
20230821,175600,157583180,6000,6000,6000,6000,0
|
|
20230821,175500,157583180,6000,6000,6000,6000,0
|
|
20230821,175400,157583180,6000,6000,6000,6000,0
|
|
20230821,175300,157583180,6000,6000,6000,6000,0
|
|
20230821,175200,157583180,6000,6000,6000,6000,0
|
|
20230821,175100,157583180,6000,6000,6000,6000,0
|
|
20230821,175000,157583180,6000,6000,6000,6000,0
|
|
20230821,174900,157583180,6000,6000,6000,6000,0
|
|
20230821,174800,157583180,6000,6000,6000,6000,0
|
|
20230821,174700,157583180,6000,6000,6000,6000,0
|
|
20230821,174600,157583180,6000,6000,6000,6000,0
|
|
20230821,174500,157583180,6000,6000,6000,6000,0
|
|
20230821,174400,157583180,6000,6000,6000,6000,0
|
|
20230821,174300,157583180,6000,6000,6000,6000,0
|
|
20230821,174200,157583180,6000,6000,6000,6000,224
|
|
20230821,174100,157583180,6000,6000,6000,6000,0
|
|
20230821,174000,157583180,6000,6000,6000,6000,0
|
|
20230821,173900,157583180,6000,6000,6000,6000,0
|
|
20230821,173800,157583180,6000,6000,6000,6000,0
|
|
20230821,173700,157583180,6000,6000,6000,6000,0
|
|
20230821,173600,157583180,6000,6000,6000,6000,0
|
|
20230821,173500,157583180,6000,6000,6000,6000,0
|
|
20230821,173400,157583180,6000,6000,6000,6000,0
|
|
20230821,173300,157583180,6000,6000,6000,6000,0
|
|
20230821,173200,157583180,6000,6000,6000,6000,0
|
|
20230821,173100,157583180,6000,6000,6000,6000,0
|
|
20230821,173000,157583180,6000,6000,6000,6000,0
|
|
20230821,172900,157583180,6000,6000,6000,6000,0
|
|
20230821,172800,157583180,6000,6000,6000,6000,0
|
|
20230821,172700,157583180,6000,6000,6000,6000,0
|
|
20230821,172600,157583180,6000,6000,6000,6000,0
|
|
20230821,172500,157583180,6000,6000,6000,6000,0
|
|
20230821,172400,157583180,6000,6000,6000,6000,0
|
|
20230821,172300,157583180,6000,6000,6000,6000,0
|
|
20230821,172200,157583180,6000,6000,6000,6000,0
|
|
20230821,172100,157583180,6000,6000,6000,6000,0
|
|
20230821,172000,157583180,6000,6000,6000,6000,0
|
|
20230821,171900,157583180,6000,6000,6000,6000,0
|
|
20230821,171800,157583180,6000,6000,6000,6000,0
|
|
20230821,171700,157583180,6000,6000,6000,6000,0
|
|
20230821,171600,157583180,6000,6000,6000,6000,0
|
|
20230821,171500,157583180,6000,6000,6000,6000,0
|
|
20230821,171400,157583180,6000,6000,6000,6000,0
|
|
20230821,171300,157583180,6000,6000,6000,6000,0
|
|
20230821,171200,157583180,6000,6000,6000,6000,224
|
|
20230821,171100,157583180,6000,6000,6000,6000,0
|
|
20230821,171000,157583180,6000,6000,6000,6000,0
|
|
20230821,170900,157583180,6000,6000,6000,6000,0
|
|
20230821,170800,157583180,6000,6000,6000,6000,0
|
|
20230821,170700,157583180,6000,6000,6000,6000,0
|
|
20230821,170600,157583180,6000,6000,6000,6000,0
|
|
20230821,170500,157583180,6000,6000,6000,6000,0
|
|
20230821,170400,157583180,6000,6000,6000,6000,0
|
|
20230821,170300,157583180,6000,6000,6000,6000,0
|
|
20230821,170200,157583180,6000,6000,6000,6000,0
|
|
20230821,170100,157583180,6000,6000,6000,6000,0
|
|
20230821,170000,157583180,6000,6000,6000,6000,0
|
|
20230821,165900,157583180,6000,6000,6000,6000,0
|
|
20230821,165800,157583180,6000,6000,6000,6000,0
|
|
20230821,165700,157583180,6000,6000,6000,6000,0
|
|
20230821,165600,157583180,6000,6000,6000,6000,0
|
|
20230821,165500,157583180,6000,6000,6000,6000,0
|
|
20230821,165400,157583180,6000,6000,6000,6000,0
|
|
20230821,165300,157583180,6000,6000,6000,6000,0
|
|
20230821,165200,157583180,6000,6000,6000,6000,0
|
|
20230821,165100,157583180,6000,6000,6000,6000,0
|
|
20230821,165000,157583180,6000,6000,6000,6000,0
|
|
20230821,164900,157583180,6000,6000,6000,6000,0
|
|
20230821,164800,157583180,6000,6000,6000,6000,0
|
|
20230821,164700,157583180,6000,6000,6000,6000,0
|
|
20230821,164600,157583180,6000,6000,6000,6000,0
|
|
20230821,164500,157583180,6000,6000,6000,6000,0
|
|
20230821,164400,157583180,6000,6000,6000,6000,0
|
|
20230821,164300,157583180,6000,6000,6000,6000,0
|
|
20230821,164200,157583180,6000,6000,6000,6000,224
|
|
20230821,164100,157583180,6000,6000,6000,6000,0
|
|
20230821,164000,157583180,6000,6000,6000,6000,0
|
|
20230821,163900,157583180,6000,6000,6000,6000,0
|
|
20230821,163800,157583180,6000,6000,6000,6000,0
|
|
20230821,163700,157583180,6000,6000,6000,6000,0
|
|
20230821,163600,157583180,6000,6000,6000,6000,0
|
|
20230821,163500,157583180,6000,6000,6000,6000,0
|
|
20230821,163400,157583180,6000,6000,6000,6000,0
|
|
20230821,163300,157583180,6000,6000,6000,6000,0
|
|
20230821,163200,157583180,6000,6000,6000,6000,0
|
|
20230821,163100,157583180,6000,6000,6000,6000,0
|
|
20230821,163000,157583180,6000,6000,6000,6000,0
|
|
20230821,162900,157583180,6000,6000,6000,6000,0
|
|
20230821,162800,157583180,6000,6000,6000,6000,0
|
|
20230821,162700,157583180,6000,6000,6000,6000,0
|
|
20230821,162600,157583180,6000,6000,6000,6000,0
|
|
20230821,162500,157583180,6000,6000,6000,6000,0
|
|
20230821,162400,157583180,6000,6000,6000,6000,0
|
|
20230821,162300,157583180,6000,6000,6000,6000,0
|
|
20230821,162200,157583180,6000,6000,6000,6000,0
|
|
20230821,162100,157583180,6000,6000,6000,6000,0
|
|
20230821,162000,157583180,6000,6000,6000,6000,0
|
|
20230821,161900,157583180,6000,6000,6000,6000,0
|
|
20230821,161800,157583180,6000,6000,6000,6000,0
|
|
20230821,161700,157583180,6000,6000,6000,6000,0
|
|
20230821,161600,157583180,6000,6000,6000,6000,0
|
|
20230821,161500,157583180,6000,6000,6000,6000,0
|
|
20230821,161400,157583180,6000,6000,6000,6000,0
|
|
20230821,161300,157583180,6000,6000,6000,6000,0
|
|
20230821,161200,157583180,6000,6000,6000,6000,224
|
|
20230821,161100,157583180,6000,6000,6000,6000,0
|
|
20230821,161000,157583180,6000,6000,6000,6000,0
|
|
20230821,160900,157583180,6000,6000,6000,6000,0
|
|
20230821,160800,157583180,6000,6000,6000,6000,0
|
|
20230821,160700,157583180,6000,6000,6000,6000,0
|
|
20230821,160600,157583180,6000,6000,6000,6000,0
|
|
20230821,160500,157583180,6000,6000,6000,6000,0
|
|
20230821,160400,157583180,6000,6000,6000,6000,0
|
|
20230821,160300,157583180,6000,6000,6000,6000,0
|
|
20230821,160200,157583180,6000,6000,6000,6000,0
|
|
20230821,160100,157583180,6000,6000,6000,6000,0
|
|
20230821,160000,157583180,6000,6000,6000,6000,0
|
|
20230821,155900,157583180,6000,6000,6000,6000,0
|
|
20230821,155800,157583180,6000,6000,6000,6000,0
|
|
20230821,155700,157583180,6000,6000,6000,6000,0
|
|
20230821,155600,157583180,6000,6000,6000,6000,0
|
|
20230821,155500,157583180,6000,6000,6000,6000,0
|
|
20230821,155400,157583180,6000,6000,6000,6000,0
|
|
20230821,155300,157583180,6000,6000,6000,6000,0
|
|
20230821,155200,157583180,6000,6000,6000,6000,0
|
|
20230821,155100,157583180,6000,6000,6000,6000,0
|
|
20230821,155000,157583180,6000,6000,6000,6000,0
|
|
20230821,154900,157583180,6000,6000,6000,6000,0
|
|
20230821,154800,157583180,6000,6000,6000,6000,0
|
|
20230821,154700,157583180,6000,6000,6000,6000,0
|
|
20230821,154600,157583180,6000,6000,6000,6000,0
|
|
20230821,154500,157583180,6000,6000,6000,6000,0
|
|
20230821,154400,157583180,6000,6000,6000,6000,0
|
|
20230821,154300,157583180,6000,6000,6000,6000,0
|
|
20230821,154200,157583180,6000,6000,6000,6000,224
|
|
20230821,154100,157583180,6000,6000,6000,6000,0
|
|
20230821,154000,157583180,6000,6000,6000,6000,0
|
|
20230821,153900,157583180,6000,6000,6000,6000,0
|
|
20230821,153800,157583180,6000,6000,6000,6000,0
|
|
20230821,153700,157583180,6000,6000,6000,6000,0
|
|
20230821,153600,157583180,6000,6000,6000,6000,0
|
|
20230821,153500,157583180,6000,6000,6000,6000,0
|
|
20230821,153400,157583180,6000,6000,6000,6000,0
|
|
20230821,153300,157583180,6000,6000,6000,6000,0
|
|
20230821,153200,157583180,6000,6000,6000,6000,0
|
|
20230821,153100,157583180,6000,6000,6000,6000,0
|
|
20230821,153000,157583180,6000,6000,6000,6000,224
|
|
20230821,152900,156239180,6000,6000,6000,6000,0
|
|
20230821,152800,156239180,6000,6000,6000,6000,0
|
|
20230821,152700,156239180,6000,6000,6000,6000,0
|
|
20230821,152600,156239180,6000,6000,6000,6000,0
|
|
20230821,152500,156239180,6000,6000,6000,6000,0
|
|
20230821,152400,156239180,6000,6000,6000,6000,0
|
|
20230821,152300,156239180,6000,6000,6000,6000,0
|
|
20230821,152200,156239180,6000,6000,6000,6000,0
|
|
20230821,152100,156239180,6000,6000,6000,6000,0
|
|
20230821,152000,156239180,6000,6000,6000,6000,0
|
|
20230821,151900,156239180,6000,6000,6000,6000,583
|
|
20230821,151800,152741180,6000,6000,6000,6000,200
|
|
20230821,151700,151541180,6000,6000,6000,6000,217
|
|
20230821,151600,150239180,6000,6000,6000,6000,0
|
|
20230821,151500,150239180,6000,6000,6000,6000,0
|
|
20230821,151400,150239180,6000,6010,6010,6000,200
|
|
20230821,151300,149037260,6010,6010,6010,6010,0
|
|
20230821,151200,149037260,6010,6010,6010,6010,0
|
|
20230821,151100,149037260,6010,6010,6010,6010,0
|
|
20230821,151000,149037260,6010,6010,6010,6010,0
|
|
20230821,150900,149037260,6010,6010,6010,6010,0
|
|
20230821,150800,149037260,6010,6010,6010,6010,0
|
|
20230821,150700,149037260,6010,6030,6030,6010,30
|
|
20230821,150600,148856920,6030,6030,6030,6030,26
|
|
20230821,150500,148700140,6030,6030,6030,6030,74
|
|
20230821,150400,148253920,6000,6000,6000,6000,0
|
|
20230821,150300,148253920,6000,6000,6000,6000,600
|
|
20230821,150200,144653920,6000,6000,6000,6000,0
|
|
20230821,150100,144653920,6000,6000,6000,6000,0
|
|
20230821,150000,144653920,6000,6000,6000,6000,0
|
|
20230821,145900,144653920,6000,6000,6000,6000,1
|
|
20230821,145800,144647920,6000,6000,6000,6000,0
|
|
20230821,145700,144647920,6000,6000,6000,6000,0
|
|
20230821,145600,144647920,6000,6000,6000,6000,0
|
|
20230821,145500,144647920,6000,6000,6000,6000,0
|
|
20230821,145400,144647920,6000,6000,6000,6000,0
|
|
20230821,145300,144647920,6000,6000,6000,6000,0
|
|
20230821,145200,144647920,6000,6000,6000,6000,0
|
|
20230821,145100,144647920,6000,6000,6000,6000,0
|
|
20230821,145000,144647920,6000,6000,6000,6000,100
|
|
20230821,144900,144047920,6000,6000,6000,6000,1
|
|
20230821,144800,144041920,6020,6020,6020,6020,0
|
|
20230821,144700,144041920,6020,6020,6020,6020,0
|
|
20230821,144600,144041920,6020,6020,6020,6020,0
|
|
20230821,144500,144041920,6020,6020,6020,6020,30
|
|
20230821,144400,143861320,6010,6010,6010,6010,0
|
|
20230821,144300,143861320,6010,6010,6010,6010,0
|
|
20230821,144200,143861320,6010,6010,6010,6010,0
|
|
20230821,144100,143861320,6010,6010,6010,6010,180
|
|
20230821,144000,142779520,6010,6010,6010,6010,0
|
|
20230821,143900,142779520,6010,6010,6010,6010,0
|
|
20230821,143800,142779520,6010,6010,6010,6010,301
|
|
20230821,143700,140970510,6020,6020,6020,6020,0
|
|
20230821,143600,140970510,6020,6020,6020,6020,59
|
|
20230821,143500,140615330,6020,6020,6020,6020,0
|
|
20230821,143400,140615330,6020,6020,6020,6020,1
|
|
20230821,143300,140609310,6020,6020,6020,6020,0
|
|
20230821,143200,140609310,6020,6020,6020,6020,0
|
|
20230821,143100,140609310,6020,6020,6020,6020,0
|
|
20230821,143000,140609310,6020,6020,6020,6020,0
|
|
20230821,142900,140609310,6020,6020,6020,6020,0
|
|
20230821,142800,140609310,6020,6020,6020,6020,260
|
|
20230821,142700,139044110,6020,6020,6020,6020,330
|
|
20230821,142600,137057510,6020,6020,6020,6020,410
|
|
20230821,142500,134589310,6050,6050,6050,6050,534
|
|
20230821,142400,131358610,6050,6020,6050,6020,30
|
|
20230821,142300,131177420,6020,6020,6020,6020,70
|
|
20230821,142200,130756020,6020,6020,6020,6020,0
|
|
20230821,142100,130756020,6020,6020,6020,6020,78
|
|
20230821,142000,130286460,6020,6020,6020,6020,122
|
|
20230821,141900,129552020,6020,6020,6020,6020,0
|
|
20230821,141800,129552020,6020,6020,6020,6020,1
|
|
20230821,141700,129546000,6020,6020,6020,6020,0
|
|
20230821,141600,129546000,6020,6020,6020,6020,0
|
|
20230821,141500,129546000,6020,6020,6020,6020,0
|
|
20230821,141400,129546000,6020,6020,6020,6020,0
|
|
20230821,141300,129546000,6020,6020,6020,6020,20
|
|
20230821,141200,129425600,6020,6020,6020,6020,0
|
|
20230821,141100,129425600,6020,6020,6020,6020,0
|
|
20230821,141000,129425600,6020,6020,6020,6020,0
|
|
20230821,140900,129425600,6020,6020,6020,6020,220
|
|
20230821,140800,128101200,6020,6020,6020,6020,0
|
|
20230821,140700,128101200,6020,6020,6020,6020,0
|
|
20230821,140600,128101200,6020,6020,6020,6020,0
|
|
20230821,140500,128101200,6020,6020,6020,6020,0
|
|
20230821,140400,128101200,6020,6020,6020,6020,0
|
|
20230821,140300,128101200,6020,6020,6020,6020,0
|
|
20230821,140200,128101200,6020,6020,6020,6010,355
|
|
20230821,140100,125965730,6040,6040,6040,6040,0
|
|
20230821,140000,125965730,6040,6040,6040,6040,0
|
|
20230821,135900,125965730,6040,6040,6040,6040,0
|
|
20230821,135800,125965730,6040,6040,6040,6040,0
|
|
20230821,135700,125965730,6040,6040,6040,6040,0
|
|
20230821,135600,125965730,6040,6040,6040,6040,0
|
|
20230821,135500,125965730,6040,6040,6040,6040,230
|
|
20230821,135400,124576530,6040,6040,6040,6040,0
|
|
20230821,135300,124576530,6040,6040,6040,6040,1
|
|
20230821,135200,124570490,6020,6020,6020,6020,0
|
|
20230821,135100,124570490,6020,6020,6020,6020,18
|
|
20230821,135000,124462130,6020,6020,6020,6020,0
|
|
20230821,134900,124462130,6020,6020,6020,6020,0
|
|
20230821,134800,124462130,6020,6020,6020,6020,0
|
|
20230821,134700,124462130,6020,6020,6020,6020,0
|
|
20230821,134600,124462130,6020,6020,6020,6020,0
|
|
20230821,134500,124462130,6020,6020,6020,6020,0
|
|
20230821,134400,124462130,6020,6020,6020,6020,0
|
|
20230821,134300,124462130,6020,6020,6020,6020,0
|
|
20230821,134200,124462130,6020,6020,6020,6020,0
|
|
20230821,134100,124462130,6020,6020,6020,6020,220
|
|
20230821,134000,123137730,6020,6020,6020,6020,320
|
|
20230821,133900,121211330,6020,6020,6020,6020,11
|
|
20230821,133800,121145110,6020,6020,6020,6020,0
|
|
20230821,133700,121145110,6020,6020,6020,6020,0
|
|
20230821,133600,121145110,6020,6020,6020,6020,0
|
|
20230821,133500,121145110,6020,6020,6020,6020,0
|
|
20230821,133400,121145110,6020,6020,6020,6020,0
|
|
20230821,133300,121145110,6020,6020,6020,6020,0
|
|
20230821,133200,121145110,6020,6020,6020,6020,0
|
|
20230821,133100,121145110,6020,6020,6020,6020,0
|
|
20230821,133000,121145110,6020,6020,6020,6020,0
|
|
20230821,132900,121145110,6020,6020,6020,6020,202
|
|
20230821,132800,119929070,6040,6040,6040,6040,0
|
|
20230821,132700,119929070,6040,6040,6040,6040,20
|
|
20230821,132600,119808270,6040,6040,6040,6040,0
|
|
20230821,132500,119808270,6040,6040,6040,6040,0
|
|
20230821,132400,119808270,6040,6040,6040,6040,0
|
|
20230821,132300,119808270,6040,6040,6040,6040,0
|
|
20230821,132200,119808270,6040,6040,6040,6040,0
|
|
20230821,132100,119808270,6040,6040,6040,6040,0
|
|
20230821,132000,119808270,6040,6040,6040,6040,0
|
|
20230821,131900,119808270,6040,6040,6040,6040,0
|
|
20230821,131800,119808270,6040,6040,6040,6040,0
|
|
20230821,131700,119808270,6040,6040,6040,6040,0
|
|
20230821,131600,119808270,6040,6040,6040,6040,0
|
|
20230821,131500,119808270,6040,6040,6040,6040,10
|
|
20230821,131400,119747870,6040,6040,6040,6040,0
|
|
20230821,131300,119747870,6040,6040,6040,6040,0
|
|
20230821,131200,119747870,6040,6040,6040,6040,0
|
|
20230821,131100,119747870,6040,6040,6040,6040,2
|
|
20230821,131000,119735790,6040,6040,6040,6040,0
|
|
20230821,130900,119735790,6040,6040,6040,6040,0
|
|
20230821,130800,119735790,6040,6040,6040,6040,0
|
|
20230821,130700,119735790,6040,6040,6040,6040,10
|
|
20230821,130600,119675390,6040,6040,6040,6040,0
|
|
20230821,130500,119675390,6040,6040,6040,6040,0
|
|
20230821,130400,119675390,6040,6040,6040,6040,1
|
|
20230821,130300,119669350,6030,6030,6030,6030,0
|
|
20230821,130200,119669350,6030,6030,6030,6030,0
|
|
20230821,130100,119669350,6030,6030,6030,6030,1
|
|
20230821,130000,119663320,6030,6030,6030,6030,0
|
|
20230821,125900,119663320,6030,6030,6030,6030,39
|
|
20230821,125800,119428150,6030,6030,6030,6030,0
|
|
20230821,125700,119428150,6030,6030,6030,6030,0
|
|
20230821,125600,119428150,6030,6030,6030,6030,0
|
|
20230821,125500,119428150,6030,6030,6030,6030,30
|
|
20230821,125400,119247250,6030,6030,6030,6030,0
|
|
20230821,125300,119247250,6030,6030,6030,6030,100
|
|
20230821,125200,118644250,6030,6030,6030,6030,0
|
|
20230821,125100,118644250,6030,6030,6030,6030,0
|
|
20230821,125000,118644250,6030,6030,6030,6030,0
|
|
20230821,124900,118644250,6030,6030,6030,6030,0
|
|
20230821,124800,118644250,6030,6030,6030,6030,1
|
|
20230821,124700,118638220,6030,6030,6030,6030,0
|
|
20230821,124600,118638220,6030,6030,6030,6030,0
|
|
20230821,124500,118638220,6030,6030,6030,6030,0
|
|
20230821,124400,118638220,6030,6030,6030,6030,0
|
|
20230821,124300,118638220,6030,6030,6030,6030,0
|
|
20230821,124200,118638220,6030,6030,6030,6030,30
|
|
20230821,124100,118457320,6030,6030,6030,6030,0
|
|
20230821,124000,118457320,6030,6030,6030,6030,0
|
|
20230821,123900,118457320,6030,6030,6030,6030,0
|
|
20230821,123800,118457320,6030,6030,6030,6030,0
|
|
20230821,123700,118457320,6030,6030,6030,6030,0
|
|
20230821,123600,118457320,6030,6030,6030,6030,0
|
|
20230821,123500,118457320,6030,6030,6030,6030,0
|
|
20230821,123400,118457320,6030,6030,6030,6030,0
|
|
20230821,123300,118457320,6030,6030,6030,6030,0
|
|
20230821,123200,118457320,6030,6030,6030,6030,0
|
|
20230821,123100,118457320,6030,6030,6030,6030,0
|
|
20230821,123000,118457320,6030,6020,6030,5990,731
|
|
20230821,122900,114071520,6030,6030,6030,6030,0
|
|
20230821,122800,114071520,6030,6030,6030,6030,0
|
|
20230821,122700,114071520,6030,6030,6030,6030,0
|
|
20230821,122600,114071520,6030,6030,6030,6030,0
|
|
20230821,122500,114071520,6030,6030,6030,6030,0
|
|
20230821,122400,114071520,6030,6030,6030,6030,0
|
|
20230821,122300,114071520,6030,6030,6030,6030,0
|
|
20230821,122200,114071520,6030,6030,6030,6030,1
|
|
20230821,122100,114065490,6010,6010,6010,6010,0
|
|
20230821,122000,114065490,6010,6010,6010,6010,24
|
|
20230821,121900,113921250,6030,6030,6030,6030,0
|
|
20230821,121800,113921250,6030,6030,6030,6030,0
|
|
20230821,121700,113921250,6030,6030,6030,6030,27
|
|
20230821,121600,113758440,6030,6030,6030,6030,6
|
|
20230821,121500,113722260,6040,6040,6040,6040,0
|
|
20230821,121400,113722260,6040,6040,6040,6040,0
|
|
20230821,121300,113722260,6040,6030,6040,6030,44
|
|
20230821,121200,113456710,6040,6040,6040,6040,0
|
|
20230821,121100,113456710,6040,6040,6040,6040,0
|
|
20230821,121000,113456710,6040,6040,6040,6040,0
|
|
20230821,120900,113456710,6040,6040,6040,6040,0
|
|
20230821,120800,113456710,6040,6040,6040,6040,0
|
|
20230821,120700,113456710,6040,6040,6040,6040,0
|
|
20230821,120600,113456710,6040,6040,6040,6040,0
|
|
20230821,120500,113456710,6040,6040,6040,6040,0
|
|
20230821,120400,113456710,6040,6040,6040,6040,0
|
|
20230821,120300,113456710,6040,6040,6040,6040,0
|
|
20230821,120200,113456710,6040,6040,6040,6040,0
|
|
20230821,120100,113456710,6040,6040,6040,6040,170
|
|
20230821,120000,112429910,6040,6040,6040,6040,0
|
|
20230821,115900,112429910,6040,6040,6040,6040,0
|
|
20230821,115800,112429910,6040,6040,6040,6040,0
|
|
20230821,115700,112429910,6040,6030,6040,6030,10
|
|
20230821,115600,112369520,6040,6040,6040,6040,0
|
|
20230821,115500,112369520,6040,6040,6040,6040,0
|
|
20230821,115400,112369520,6040,6040,6040,6040,0
|
|
20230821,115300,112369520,6040,6040,6040,6040,0
|
|
20230821,115200,112369520,6040,6040,6040,6040,0
|
|
20230821,115100,112369520,6040,6030,6040,6030,50
|
|
20230821,115000,112067810,6030,6030,6030,6030,0
|
|
20230821,114900,112067810,6030,6030,6030,6030,0
|
|
20230821,114800,112067810,6030,6030,6030,6030,0
|
|
20230821,114700,112067810,6030,6030,6030,6030,0
|
|
20230821,114600,112067810,6030,6030,6030,6030,1000
|
|
20230821,114500,106037810,6030,6030,6030,6030,0
|
|
20230821,114400,106037810,6030,6010,6030,6010,17
|
|
20230821,114300,105935480,6010,6010,6010,6010,1
|
|
20230821,114200,105929470,6010,6020,6020,6010,3047
|
|
20230821,114100,87597550,6030,6030,6030,6030,0
|
|
20230821,114000,87597550,6030,6030,6030,6030,0
|
|
20230821,113900,87597550,6030,6030,6030,6030,0
|
|
20230821,113800,87597550,6030,6030,6030,6030,0
|
|
20230821,113700,87597550,6030,6030,6030,6030,0
|
|
20230821,113600,87597550,6030,6030,6030,6030,0
|
|
20230821,113500,87597550,6030,6030,6030,6030,1
|
|
20230821,113400,87591520,6020,6020,6020,6020,0
|
|
20230821,113300,87591520,6020,6020,6020,6020,0
|
|
20230821,113200,87591520,6020,6020,6020,6020,0
|
|
20230821,113100,87591520,6020,6020,6020,6020,0
|
|
20230821,113000,87591520,6020,6020,6020,6020,0
|
|
20230821,112900,87591520,6020,6020,6020,6020,0
|
|
20230821,112800,87591520,6020,6020,6020,6020,40
|
|
20230821,112700,87350720,6020,6020,6020,6020,0
|
|
20230821,112600,87350720,6020,6020,6020,6020,0
|
|
20230821,112500,87350720,6020,6020,6020,6020,0
|
|
20230821,112400,87350720,6020,6020,6020,6020,216
|
|
20230821,112300,86050400,6040,6040,6040,6040,0
|
|
20230821,112200,86050400,6040,6040,6040,6040,0
|
|
20230821,112100,86050400,6040,6040,6040,6040,0
|
|
20230821,112000,86050400,6040,6040,6040,6040,1
|
|
20230821,111900,86044360,6020,6020,6020,6020,81
|
|
20230821,111800,85556740,6020,6030,6030,6020,600
|
|
20230821,111700,81941240,6040,6040,6040,6040,68
|
|
20230821,111600,81530520,6040,6040,6040,6040,0
|
|
20230821,111500,81530520,6040,6040,6040,6040,0
|
|
20230821,111400,81530520,6040,6040,6040,6040,0
|
|
20230821,111300,81530520,6040,6040,6040,6040,0
|
|
20230821,111200,81530520,6040,6040,6040,6040,50
|
|
20230821,111100,81228520,6040,6040,6040,6040,82
|
|
20230821,111000,80733240,6050,6050,6050,6050,0
|
|
20230821,110900,80733240,6050,6050,6050,6050,0
|
|
20230821,110800,80733240,6050,6050,6050,6050,0
|
|
20230821,110700,80733240,6050,6050,6050,6050,0
|
|
20230821,110600,80733240,6050,6050,6050,6050,0
|
|
20230821,110500,80733240,6050,6050,6050,6050,0
|
|
20230821,110400,80733240,6050,6050,6050,6050,0
|
|
20230821,110300,80733240,6050,6050,6050,6050,0
|
|
20230821,110200,80733240,6050,6050,6050,6050,0
|
|
20230821,110100,80733240,6050,6050,6050,6050,0
|
|
20230821,110000,80733240,6050,6050,6050,6050,0
|
|
20230821,105900,80733240,6050,6050,6050,6050,0
|
|
20230821,105800,80733240,6050,6050,6050,6050,50
|
|
20230821,105700,80430740,6050,6050,6050,6050,0
|
|
20230821,105600,80430740,6050,6050,6050,6050,1
|
|
20230821,105500,80424690,6010,6010,6010,6010,0
|
|
20230821,105400,80424690,6010,6010,6010,6010,0
|
|
20230821,105300,80424690,6010,6010,6010,6010,0
|
|
20230821,105200,80424690,6010,6010,6010,6010,0
|
|
20230821,105100,80424690,6010,6010,6010,6010,0
|
|
20230821,105000,80424690,6010,6010,6010,6010,3
|
|
20230821,104900,80406660,6010,6010,6010,6010,300
|
|
20230821,104800,78603660,6010,6010,6010,6010,0
|
|
20230821,104700,78603660,6010,6010,6010,6010,0
|
|
20230821,104600,78603660,6010,6010,6010,6010,94
|
|
20230821,104500,78038720,6020,6020,6020,6020,0
|
|
20230821,104400,78038720,6020,6020,6020,6020,0
|
|
20230821,104300,78038720,6020,6020,6020,6020,0
|
|
20230821,104200,78038720,6020,6020,6020,6020,0
|
|
20230821,104100,78038720,6020,6020,6020,6020,0
|
|
20230821,104000,78038720,6020,6020,6020,6020,0
|
|
20230821,103900,78038720,6020,6020,6020,6020,283
|
|
20230821,103800,76335060,6020,6020,6020,6020,10
|
|
20230821,103700,76274860,6020,6020,6020,6020,10
|
|
20230821,103600,76214660,6020,6020,6020,6020,10
|
|
20230821,103500,76154460,6020,6020,6020,6020,0
|
|
20230821,103400,76154460,6020,6020,6020,6020,0
|
|
20230821,103300,76154460,6020,6020,6020,6020,0
|
|
20230821,103200,76154460,6020,6020,6020,6020,0
|
|
20230821,103100,76154460,6020,6020,6020,6020,1
|
|
20230821,103000,76148440,6000,6000,6000,6000,0
|
|
20230821,102900,76148440,6000,6000,6000,6000,952
|
|
20230821,102800,70436440,6000,6000,6000,6000,0
|
|
20230821,102700,70436440,6000,6000,6000,6000,300
|
|
20230821,102600,68636440,6000,6000,6000,6000,283
|
|
20230821,102500,66938440,6020,6020,6020,6020,0
|
|
20230821,102400,66938440,6020,6020,6020,6020,0
|
|
20230821,102300,66938440,6020,6020,6020,6020,40
|
|
20230821,102200,66697640,6020,6020,6020,6020,0
|
|
20230821,102100,66697640,6020,6020,6020,6020,0
|
|
20230821,102000,66697640,6020,6020,6020,6020,1
|
|
20230821,101900,66691620,6000,6000,6000,6000,0
|
|
20230821,101800,66691620,6000,6020,6020,6000,810
|
|
20230821,101700,61827320,6030,6030,6030,6030,0
|
|
20230821,101600,61827320,6030,6050,6050,6030,341
|
|
20230821,101500,59768090,6060,6060,6060,6060,0
|
|
20230821,101400,59768090,6060,6060,6060,6060,0
|
|
20230821,101300,59768090,6060,6060,6060,6060,0
|
|
20230821,101200,59768090,6060,6060,6060,6060,0
|
|
20230821,101100,59768090,6060,6030,6060,6030,165
|
|
20230821,101000,58771010,6070,6070,6070,6070,0
|
|
20230821,100900,58771010,6070,6040,6070,6040,23
|
|
20230821,100800,58631700,6010,6010,6010,6010,0
|
|
20230821,100700,58631700,6010,6010,6010,6010,90
|
|
20230821,100600,58090800,6040,6040,6040,6040,0
|
|
20230821,100500,58090800,6040,6040,6040,6040,0
|
|
20230821,100400,58090800,6040,6030,6040,6030,58
|
|
20230821,100300,57741050,6010,6010,6010,6010,0
|
|
20230821,100200,57741050,6010,6010,6010,6010,1474
|
|
20230821,100100,48882310,6000,6000,6000,6000,0
|
|
20230821,100000,48882310,6000,5990,6000,5990,499
|
|
20230821,095900,45888420,5990,5990,5990,5990,0
|
|
20230821,095800,45888420,5990,5990,5990,5990,0
|
|
20230821,095700,45888420,5990,5990,5990,5990,0
|
|
20230821,095600,45888420,5990,5990,5990,5990,0
|
|
20230821,095500,45888420,5990,5990,5990,5990,0
|
|
20230821,095400,45888420,5990,5990,5990,5990,1
|
|
20230821,095300,45882430,5980,5960,5980,5960,134
|
|
20230821,095200,45081450,5960,5950,5960,5950,206
|
|
20230821,095100,43855730,5950,5950,5950,5950,0
|
|
20230821,095000,43855730,5950,5950,5950,5950,118
|
|
20230821,094900,43153630,5950,5950,5950,5950,0
|
|
20230821,094800,43153630,5950,5970,5970,5950,8
|
|
20230821,094700,43105930,5970,5970,5970,5970,0
|
|
20230821,094600,43105930,5970,5970,5970,5970,0
|
|
20230821,094500,43105930,5970,5970,5970,5970,0
|
|
20230821,094400,43105930,5970,5970,5970,5970,0
|
|
20230821,094300,43105930,5970,5970,5970,5970,72
|
|
20230821,094200,42676090,5970,5970,5970,5970,0
|
|
20230821,094100,42676090,5970,5970,5970,5970,1
|
|
20230821,094000,42670120,5950,5950,5950,5950,0
|
|
20230821,093900,42670120,5950,5950,5950,5950,100
|
|
20230821,093800,42075120,5950,5950,5950,5950,20
|
|
20230821,093700,41956120,5940,5940,5940,5940,0
|
|
20230821,093600,41956120,5940,5940,5940,5940,0
|
|
20230821,093500,41956120,5940,5940,5940,5940,1
|
|
20230821,093400,41950180,5940,5940,5940,5940,0
|
|
20230821,093300,41950180,5940,5940,5940,5940,0
|
|
20230821,093200,41950180,5940,5940,5940,5940,538
|
|
20230821,093100,38754460,5940,5940,5940,5940,0
|
|
20230821,093000,38754460,5940,5940,5940,5940,17
|
|
20230821,092900,38653480,5930,5930,5930,5930,68
|
|
20230821,092800,38250240,5930,5950,5950,5920,685
|
|
20230821,092700,34187540,5970,5970,5970,5970,10
|
|
20230821,092600,34127840,5970,5970,5970,5970,0
|
|
20230821,092500,34127840,5970,5970,5970,5970,50
|
|
20230821,092400,33829340,5980,5980,5980,5980,0
|
|
20230821,092300,33829340,5980,5980,5980,5980,2
|
|
20230821,092200,33817380,5920,5930,5930,5920,50
|
|
20230821,092100,33521180,5980,5980,5980,5980,0
|
|
20230821,092000,33521180,5980,5980,5980,5980,0
|
|
20230821,091900,33521180,5980,5980,5980,5980,0
|
|
20230821,091800,33521180,5980,5980,5980,5980,0
|
|
20230821,091700,33521180,5980,5970,5980,5970,5
|
|
20230821,091600,33491320,5960,5960,5960,5960,10
|
|
20230821,091500,33431720,5960,5960,5960,5960,120
|
|
20230821,091400,32716520,5960,5960,5960,5960,0
|
|
20230821,091300,32716520,5960,5950,5960,5950,201
|
|
20230821,091200,31520560,5960,5930,5960,5930,303
|
|
20230821,091100,29723690,5930,5930,5930,5930,1
|
|
20230821,091000,29717760,5900,5960,5960,5890,2205
|
|
20230821,090900,16701360,5960,5920,5960,5920,150
|
|
20230821,090800,15812840,5900,5910,5920,5900,479
|
|
20230821,090700,12986100,5910,5910,5910,5910,50
|
|
20230821,090600,12690600,5920,5930,5930,5920,709
|
|
20230821,090500,8487070,5940,5950,5950,5940,743
|
|
20230821,090400,4069220,5950,5950,5950,5950,0
|
|
20230821,090300,4069220,5950,5950,5950,5950,2
|
|
20230821,090200,4057320,5950,5950,5950,5950,10
|
|
20230821,090100,3997820,5930,5930,5930,5930,0
|
|
20230821,090000,3997820,5930,5910,5940,5910,676
|