585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,184200,1946428640,5020,5020,5020,5020,15321
|
|
20230821,184100,1946428640,5020,5020,5020,5020,0
|
|
20230821,184000,1946428640,5020,5020,5020,5020,0
|
|
20230821,183900,1946428640,5020,5020,5020,5020,0
|
|
20230821,183800,1946428640,5020,5020,5020,5020,0
|
|
20230821,183700,1946428640,5020,5020,5020,5020,0
|
|
20230821,183600,1946428640,5020,5020,5020,5020,0
|
|
20230821,183500,1946428640,5020,5020,5020,5020,0
|
|
20230821,183400,1946428640,5020,5020,5020,5020,0
|
|
20230821,183300,1946428640,5020,5020,5020,5020,0
|
|
20230821,183200,1946428640,5020,5020,5020,5020,0
|
|
20230821,183100,1946428640,5020,5020,5020,5020,0
|
|
20230821,183000,1946428640,5020,5020,5020,5020,0
|
|
20230821,182900,1946428640,5020,5020,5020,5020,0
|
|
20230821,182800,1946428640,5020,5020,5020,5020,0
|
|
20230821,182700,1946428640,5020,5020,5020,5020,0
|
|
20230821,182600,1946428640,5020,5020,5020,5020,0
|
|
20230821,182500,1946428640,5020,5020,5020,5020,0
|
|
20230821,182400,1946428640,5020,5020,5020,5020,0
|
|
20230821,182300,1946428640,5020,5020,5020,5020,0
|
|
20230821,182200,1946428640,5020,5020,5020,5020,0
|
|
20230821,182100,1946428640,5020,5020,5020,5020,0
|
|
20230821,182000,1946428640,5020,5020,5020,5020,0
|
|
20230821,181900,1946428640,5020,5020,5020,5020,0
|
|
20230821,181800,1946428640,5020,5020,5020,5020,0
|
|
20230821,181700,1946428640,5020,5020,5020,5020,0
|
|
20230821,181600,1946428640,5020,5020,5020,5020,0
|
|
20230821,181500,1946428640,5020,5020,5020,5020,0
|
|
20230821,181400,1946428640,5020,5020,5020,5020,0
|
|
20230821,181300,1946428640,5020,5020,5020,5020,0
|
|
20230821,181200,1946428640,5020,5020,5020,5020,15321
|
|
20230821,181100,1946428640,5020,5020,5020,5020,0
|
|
20230821,181000,1946428640,5020,5020,5020,5020,0
|
|
20230821,180900,1946428640,5020,5020,5020,5020,0
|
|
20230821,180800,1946428640,5020,5020,5020,5020,0
|
|
20230821,180700,1946428640,5020,5020,5020,5020,0
|
|
20230821,180600,1946428640,5020,5020,5020,5020,0
|
|
20230821,180500,1946428640,5020,5020,5020,5020,0
|
|
20230821,180400,1946428640,5020,5020,5020,5020,0
|
|
20230821,180300,1946428640,5020,5020,5020,5020,0
|
|
20230821,180200,1946428640,5020,5020,5020,5020,0
|
|
20230821,180100,1946428640,5020,5020,5020,5020,0
|
|
20230821,180000,1946428640,5020,5020,5020,5020,0
|
|
20230821,175900,1946428640,5020,5020,5020,5020,0
|
|
20230821,175800,1946428640,5020,5020,5020,5020,0
|
|
20230821,175700,1946428640,5020,5020,5020,5020,0
|
|
20230821,175600,1946428640,5020,5020,5020,5020,0
|
|
20230821,175500,1946428640,5020,5020,5020,5020,0
|
|
20230821,175400,1946428640,5020,5020,5020,5020,0
|
|
20230821,175300,1946428640,5020,5020,5020,5020,0
|
|
20230821,175200,1946428640,5020,5020,5020,5020,0
|
|
20230821,175100,1946428640,5020,5020,5020,5020,0
|
|
20230821,175000,1946428640,5020,5020,5020,5020,0
|
|
20230821,174900,1946428640,5020,5020,5020,5020,0
|
|
20230821,174800,1946428640,5020,5020,5020,5020,0
|
|
20230821,174700,1946428640,5020,5020,5020,5020,0
|
|
20230821,174600,1946428640,5020,5020,5020,5020,0
|
|
20230821,174500,1946428640,5020,5020,5020,5020,0
|
|
20230821,174400,1946428640,5020,5020,5020,5020,0
|
|
20230821,174300,1946428640,5020,5020,5020,5020,0
|
|
20230821,174200,1946428640,5020,5020,5020,5020,15321
|
|
20230821,174100,1946428640,5020,5020,5020,5020,0
|
|
20230821,174000,1946428640,5020,5020,5020,5020,0
|
|
20230821,173900,1946428640,5020,5020,5020,5020,0
|
|
20230821,173800,1946428640,5020,5020,5020,5020,0
|
|
20230821,173700,1946428640,5020,5020,5020,5020,0
|
|
20230821,173600,1946428640,5020,5020,5020,5020,0
|
|
20230821,173500,1946428640,5020,5020,5020,5020,0
|
|
20230821,173400,1946428640,5020,5020,5020,5020,0
|
|
20230821,173300,1946428640,5020,5020,5020,5020,0
|
|
20230821,173200,1946428640,5020,5020,5020,5020,0
|
|
20230821,173100,1946428640,5020,5020,5020,5020,0
|
|
20230821,173000,1946428640,5020,5020,5020,5020,0
|
|
20230821,172900,1946428640,5020,5020,5020,5020,0
|
|
20230821,172800,1946428640,5020,5020,5020,5020,0
|
|
20230821,172700,1946428640,5020,5020,5020,5020,0
|
|
20230821,172600,1946428640,5020,5020,5020,5020,0
|
|
20230821,172500,1946428640,5020,5020,5020,5020,0
|
|
20230821,172400,1946428640,5020,5020,5020,5020,0
|
|
20230821,172300,1946428640,5020,5020,5020,5020,0
|
|
20230821,172200,1946428640,5020,5020,5020,5020,0
|
|
20230821,172100,1946428640,5020,5020,5020,5020,0
|
|
20230821,172000,1946428640,5020,5020,5020,5020,0
|
|
20230821,171900,1946428640,5020,5020,5020,5020,0
|
|
20230821,171800,1946428640,5020,5020,5020,5020,0
|
|
20230821,171700,1946428640,5020,5020,5020,5020,0
|
|
20230821,171600,1946428640,5020,5020,5020,5020,0
|
|
20230821,171500,1946428640,5020,5020,5020,5020,0
|
|
20230821,171400,1946428640,5020,5020,5020,5020,0
|
|
20230821,171300,1946428640,5020,5020,5020,5020,0
|
|
20230821,171200,1946428640,5020,5020,5020,5020,15321
|
|
20230821,171100,1946428640,5020,5020,5020,5020,0
|
|
20230821,171000,1946428640,5020,5020,5020,5020,0
|
|
20230821,170900,1946428640,5020,5020,5020,5020,0
|
|
20230821,170800,1946428640,5020,5020,5020,5020,0
|
|
20230821,170700,1946428640,5020,5020,5020,5020,0
|
|
20230821,170600,1946428640,5020,5020,5020,5020,0
|
|
20230821,170500,1946428640,5020,5020,5020,5020,0
|
|
20230821,170400,1946428640,5020,5020,5020,5020,0
|
|
20230821,170300,1946428640,5020,5020,5020,5020,0
|
|
20230821,170200,1946428640,5020,5020,5020,5020,0
|
|
20230821,170100,1946428640,5020,5020,5020,5020,0
|
|
20230821,170000,1946428640,5020,5020,5020,5020,0
|
|
20230821,165900,1946428640,5020,5020,5020,5020,0
|
|
20230821,165800,1946428640,5020,5020,5020,5020,0
|
|
20230821,165700,1946428640,5020,5020,5020,5020,0
|
|
20230821,165600,1946428640,5020,5020,5020,5020,0
|
|
20230821,165500,1946428640,5020,5020,5020,5020,0
|
|
20230821,165400,1946428640,5020,5020,5020,5020,0
|
|
20230821,165300,1946428640,5020,5020,5020,5020,0
|
|
20230821,165200,1946428640,5020,5020,5020,5020,0
|
|
20230821,165100,1946428640,5020,5020,5020,5020,0
|
|
20230821,165000,1946428640,5020,5020,5020,5020,0
|
|
20230821,164900,1946428640,5020,5020,5020,5020,0
|
|
20230821,164800,1946428640,5020,5020,5020,5020,0
|
|
20230821,164700,1946428640,5020,5020,5020,5020,0
|
|
20230821,164600,1946428640,5020,5020,5020,5020,0
|
|
20230821,164500,1946428640,5020,5020,5020,5020,0
|
|
20230821,164400,1946428640,5020,5020,5020,5020,0
|
|
20230821,164300,1946428640,5020,5020,5020,5020,0
|
|
20230821,164200,1946428640,5020,5020,5020,5020,15321
|
|
20230821,164100,1946428640,5020,5020,5020,5020,0
|
|
20230821,164000,1946428640,5020,5020,5020,5020,0
|
|
20230821,163900,1946428640,5020,5020,5020,5020,0
|
|
20230821,163800,1946428640,5020,5020,5020,5020,0
|
|
20230821,163700,1946428640,5020,5020,5020,5020,0
|
|
20230821,163600,1946428640,5020,5020,5020,5020,0
|
|
20230821,163500,1946428640,5020,5020,5020,5020,0
|
|
20230821,163400,1946428640,5020,5020,5020,5020,0
|
|
20230821,163300,1946428640,5020,5020,5020,5020,0
|
|
20230821,163200,1946428640,5020,5020,5020,5020,0
|
|
20230821,163100,1946428640,5020,5020,5020,5020,0
|
|
20230821,163000,1946428640,5020,5020,5020,5020,0
|
|
20230821,162900,1946428640,5020,5020,5020,5020,0
|
|
20230821,162800,1946428640,5020,5020,5020,5020,0
|
|
20230821,162700,1946428640,5020,5020,5020,5020,0
|
|
20230821,162600,1946428640,5020,5020,5020,5020,0
|
|
20230821,162500,1946428640,5020,5020,5020,5020,0
|
|
20230821,162400,1946428640,5020,5020,5020,5020,0
|
|
20230821,162300,1946428640,5020,5020,5020,5020,0
|
|
20230821,162200,1946428640,5020,5020,5020,5020,0
|
|
20230821,162100,1946428640,5020,5020,5020,5020,0
|
|
20230821,162000,1946428640,5020,5020,5020,5020,0
|
|
20230821,161900,1946428640,5020,5020,5020,5020,0
|
|
20230821,161800,1946428640,5020,5020,5020,5020,0
|
|
20230821,161700,1946428640,5020,5020,5020,5020,0
|
|
20230821,161600,1946428640,5020,5020,5020,5020,0
|
|
20230821,161500,1946428640,5020,5020,5020,5020,0
|
|
20230821,161400,1946428640,5020,5020,5020,5020,0
|
|
20230821,161300,1946428640,5020,5020,5020,5020,0
|
|
20230821,161200,1946428640,5020,5020,5020,5020,15321
|
|
20230821,161100,1946428640,5020,5020,5020,5020,0
|
|
20230821,161000,1946428640,5020,5020,5020,5020,0
|
|
20230821,160900,1946428640,5020,5020,5020,5020,0
|
|
20230821,160800,1946428640,5020,5020,5020,5020,0
|
|
20230821,160700,1946428640,5020,5020,5020,5020,0
|
|
20230821,160600,1946428640,5020,5020,5020,5020,0
|
|
20230821,160500,1946428640,5020,5020,5020,5020,0
|
|
20230821,160400,1946428640,5020,5020,5020,5020,0
|
|
20230821,160300,1946428640,5020,5020,5020,5020,0
|
|
20230821,160200,1946428640,5020,5020,5020,5020,0
|
|
20230821,160100,1946428640,5020,5020,5020,5020,0
|
|
20230821,160000,1946428640,5020,5020,5020,5020,0
|
|
20230821,155900,1946428640,5020,5020,5020,5020,0
|
|
20230821,155800,1946428640,5020,5020,5020,5020,0
|
|
20230821,155700,1946428640,5020,5020,5020,5020,0
|
|
20230821,155600,1946428640,5020,5020,5020,5020,0
|
|
20230821,155500,1946428640,5020,5020,5020,5020,0
|
|
20230821,155400,1946428640,5020,5020,5020,5020,0
|
|
20230821,155300,1946428640,5020,5020,5020,5020,0
|
|
20230821,155200,1946428640,5020,5020,5020,5020,0
|
|
20230821,155100,1946428640,5020,5020,5020,5020,0
|
|
20230821,155000,1946428640,5020,5020,5020,5020,0
|
|
20230821,154900,1946428640,5020,5020,5020,5020,0
|
|
20230821,154800,1946428640,5020,5020,5020,5020,0
|
|
20230821,154700,1946428640,5020,5020,5020,5020,0
|
|
20230821,154600,1946428640,5020,5020,5020,5020,0
|
|
20230821,154500,1946428640,5020,5020,5020,5020,0
|
|
20230821,154400,1946428640,5020,5020,5020,5020,0
|
|
20230821,154300,1946428640,5020,5020,5020,5020,0
|
|
20230821,154200,1946428640,5020,5020,5020,5020,15321
|
|
20230821,154100,1946428640,5020,5020,5020,5020,0
|
|
20230821,154000,1946428640,5020,5020,5020,5020,0
|
|
20230821,153900,1946428640,5020,5020,5020,5020,0
|
|
20230821,153800,1946428640,5020,5020,5020,5020,0
|
|
20230821,153700,1946428640,5020,5020,5020,5020,0
|
|
20230821,153600,1946428640,5020,5020,5020,5020,0
|
|
20230821,153500,1946428640,5020,5020,5020,5020,0
|
|
20230821,153400,1946428640,5020,5020,5020,5020,0
|
|
20230821,153300,1946428640,5020,5020,5020,5020,0
|
|
20230821,153200,1946428640,5020,5020,5020,5020,0
|
|
20230821,153100,1946428640,5020,5020,5020,5020,0
|
|
20230821,153000,1946428640,5020,5020,5020,5020,15321
|
|
20230821,152900,1869517220,5020,5020,5020,5020,0
|
|
20230821,152800,1869517220,5020,5020,5020,5020,0
|
|
20230821,152700,1869517220,5020,5020,5020,5020,0
|
|
20230821,152600,1869517220,5020,5020,5020,5020,0
|
|
20230821,152500,1869517220,5020,5020,5020,5020,0
|
|
20230821,152400,1869517220,5020,5020,5020,5020,0
|
|
20230821,152300,1869517220,5020,5020,5020,5020,0
|
|
20230821,152200,1869517220,5020,5020,5020,5020,0
|
|
20230821,152100,1869517220,5020,5020,5020,5020,0
|
|
20230821,152000,1869517220,5020,5020,5020,5020,0
|
|
20230821,151900,1869517220,5020,5020,5030,5020,613
|
|
20230821,151800,1866439950,5020,5030,5030,5020,108
|
|
20230821,151700,1865897730,5020,5020,5040,5020,2365
|
|
20230821,151600,1854002190,5040,5030,5040,5020,1548
|
|
20230821,151500,1846215960,5020,5030,5030,5020,306
|
|
20230821,151400,1844679390,5020,5030,5030,5020,675
|
|
20230821,151300,1841287670,5020,5020,5030,5020,83
|
|
20230821,151200,1840870850,5030,5030,5030,5030,1
|
|
20230821,151100,1840865820,5030,5020,5030,5020,1889
|
|
20230821,151000,1831369840,5020,5030,5030,5020,1174
|
|
20230821,150900,1825474560,5030,5030,5030,5030,523
|
|
20230821,150800,1822843870,5030,5040,5040,5020,2366
|
|
20230821,150700,1810922900,5040,5040,5040,5030,165
|
|
20230821,150600,1810091870,5050,5030,5050,5030,11518
|
|
20230821,150500,1751944630,5030,5010,5030,5010,2534
|
|
20230821,150400,1739206610,5010,5010,5010,5010,2020
|
|
20230821,150300,1729086410,5000,5000,5000,5000,0
|
|
20230821,150200,1729086410,5000,5000,5010,5000,604
|
|
20230821,150100,1726066370,5000,5000,5000,5000,306
|
|
20230821,150000,1724536370,5010,5000,5010,4995,1552
|
|
20230821,145900,1716776615,4995,5000,5000,4995,2605
|
|
20230821,145800,1703764555,5000,5000,5000,5000,452
|
|
20230821,145700,1701504555,4995,4995,4995,4995,711
|
|
20230821,145600,1697953110,5000,5000,5000,5000,360
|
|
20230821,145500,1696153110,5000,5000,5000,5000,1526
|
|
20230821,145400,1688523110,5000,5010,5010,5000,348
|
|
20230821,145300,1686783080,5010,5010,5010,5010,298
|
|
20230821,145200,1685290100,5010,5000,5010,5000,121
|
|
20230821,145100,1684685050,5000,5010,5010,5000,1585
|
|
20230821,145000,1676747340,5010,5010,5010,5010,1003
|
|
20230821,144900,1671722310,5010,5000,5010,5000,2267
|
|
20230821,144800,1660364650,5010,5000,5010,5000,2066
|
|
20230821,144700,1650023990,5000,5000,5000,5000,1333
|
|
20230821,144600,1643358990,5000,5000,5000,5000,443
|
|
20230821,144500,1641143990,5000,5000,5000,4995,290
|
|
20230821,144400,1639694090,5000,5000,5000,4995,733
|
|
20230821,144300,1636032460,5000,5000,5000,4995,14547
|
|
20230821,144200,1563368420,5000,5000,5000,5000,286
|
|
20230821,144100,1561938420,5000,5000,5000,5000,501
|
|
20230821,144000,1559433420,5000,5000,5000,5000,265
|
|
20230821,143900,1558108420,4995,5000,5000,4995,469
|
|
20230821,143800,1555763715,5000,5000,5010,5000,1226
|
|
20230821,143700,1549631075,5000,5000,5000,5000,1301
|
|
20230821,143600,1543126075,5010,5000,5010,5000,332
|
|
20230821,143500,1541463295,5010,5000,5010,5000,304
|
|
20230821,143400,1539943285,5000,5010,5010,5000,286
|
|
20230821,143300,1538510435,5000,5010,5010,5000,1688
|
|
20230821,143200,1530063555,5010,5010,5010,5010,283
|
|
20230821,143100,1528645725,5010,5010,5010,5010,614
|
|
20230821,143000,1525569585,5020,5020,5020,5020,1
|
|
20230821,142900,1525564565,5020,5010,5020,5010,1151
|
|
20230821,142800,1519795285,5010,5010,5010,5010,1138
|
|
20230821,142700,1514093905,5010,5010,5020,5010,2354
|
|
20230821,142600,1502297595,5010,5020,5020,5010,11
|
|
20230821,142500,1502242475,5020,5010,5020,5010,313
|
|
20230821,142400,1500671715,5020,5020,5020,5020,1001
|
|
20230821,142300,1495646695,5020,5020,5020,5020,259
|
|
20230821,142200,1494346515,5020,5020,5020,5020,0
|
|
20230821,142100,1494346515,5020,5020,5020,5020,508
|
|
20230821,142000,1491796355,5020,5020,5020,5020,1731
|
|
20230821,141900,1483106735,5020,5020,5020,5020,331
|
|
20230821,141800,1481445115,5020,5020,5020,5020,11
|
|
20230821,141700,1481389895,5020,5020,5020,5020,350
|
|
20230821,141600,1479632895,5020,5020,5020,5010,601
|
|
20230821,141500,1476616985,5020,5010,5020,5010,202
|
|
20230821,141400,1475603465,5020,5020,5020,5020,272
|
|
20230821,141300,1474238025,5020,5020,5020,5020,9
|
|
20230821,141200,1474192845,5020,5020,5030,5020,288
|
|
20230821,141100,1472744225,5020,5030,5030,5020,126
|
|
20230821,141000,1472111655,5020,5030,5030,5010,1964
|
|
20230821,140900,1462252775,5020,5020,5020,5020,0
|
|
20230821,140800,1462252775,5020,5020,5020,5010,972
|
|
20230821,140700,1457375205,5020,5020,5020,5010,406
|
|
20230821,140600,1455337095,5020,5020,5020,5010,691
|
|
20230821,140500,1451868285,5010,5010,5010,5010,2
|
|
20230821,140400,1451858265,5010,5010,5010,5010,56
|
|
20230821,140300,1451577705,5010,5000,5010,5000,465
|
|
20230821,140200,1449250055,5010,5000,5010,5000,44
|
|
20230821,140100,1449029815,5010,5010,5010,5010,312
|
|
20230821,140000,1447466695,5000,5010,5010,5000,307
|
|
20230821,135900,1445931635,5000,5010,5010,5000,462
|
|
20230821,135800,1443619015,5010,5010,5010,5010,3
|
|
20230821,135700,1443603985,5010,5010,5010,5010,267
|
|
20230821,135600,1442266315,5010,5010,5010,5010,1
|
|
20230821,135500,1442261305,5010,5010,5010,5010,267
|
|
20230821,135400,1440923635,5010,5010,5010,5010,0
|
|
20230821,135300,1440923635,5010,5010,5010,5010,261
|
|
20230821,135200,1439616025,5000,5000,5000,5000,5
|
|
20230821,135100,1439591025,5010,5000,5010,5000,399
|
|
20230821,135000,1437596015,5010,5010,5010,5010,291
|
|
20230821,134900,1436138105,5000,5010,5010,5000,25
|
|
20230821,134800,1436013055,5000,5010,5010,5000,2287
|
|
20230821,134700,1424575185,5010,5010,5010,5010,63
|
|
20230821,134600,1424259555,5010,5010,5010,5010,306
|
|
20230821,134500,1422726495,5000,5000,5010,5000,201
|
|
20230821,134400,1421721485,5010,5010,5010,5010,269
|
|
20230821,134300,1420373795,5010,5010,5010,5010,80
|
|
20230821,134200,1419972995,5010,5000,5010,5000,279
|
|
20230821,134100,1418575305,5020,5000,5020,5000,134
|
|
20230821,134000,1417904905,5000,5020,5020,5000,1183
|
|
20230821,133900,1411981505,5020,5020,5020,5020,10
|
|
20230821,133800,1411931305,5020,5020,5020,5020,6
|
|
20230821,133700,1411901185,5020,5020,5020,5020,542
|
|
20230821,133600,1409180345,5020,5020,5020,5020,200
|
|
20230821,133500,1408176345,5010,5020,5020,5010,23
|
|
20230821,133400,1408061055,5010,5010,5020,5010,511
|
|
20230821,133300,1405500835,5010,5010,5010,5010,175
|
|
20230821,133200,1404624085,5010,5010,5010,5010,998
|
|
20230821,133100,1399624105,5010,5000,5010,5000,2042
|
|
20230821,133000,1389411365,5010,5010,5010,5010,200
|
|
20230821,132900,1388409365,5010,5010,5010,5010,378
|
|
20230821,132800,1386515585,5010,5010,5020,5010,1098
|
|
20230821,132700,1381014595,5010,5020,5020,5010,501
|
|
20230821,132600,1378500735,5010,5010,5010,5010,1
|
|
20230821,132500,1378495725,5010,5010,5010,5010,166
|
|
20230821,132400,1377664065,5010,5010,5010,5010,0
|
|
20230821,132300,1377664065,5010,5010,5010,5010,2
|
|
20230821,132200,1377654045,5010,5010,5010,5010,711
|
|
20230821,132100,1374091935,5010,5010,5010,5010,2
|
|
20230821,132000,1374081915,5020,5010,5020,5010,334
|
|
20230821,131900,1372405245,5010,5010,5010,5010,0
|
|
20230821,131800,1372405245,5010,5010,5010,5010,312
|
|
20230821,131700,1370842125,5000,5000,5000,5000,150
|
|
20230821,131600,1370092125,5000,5000,5000,5000,1
|
|
20230821,131500,1370087125,4995,5000,5000,4995,211
|
|
20230821,131400,1369032180,5000,5010,5010,5000,334
|
|
20230821,131300,1367359470,5000,5010,5010,5000,211
|
|
20230821,131200,1366302370,5010,5000,5010,5000,842
|
|
20230821,131100,1362092360,5000,5000,5000,5000,1151
|
|
20230821,131000,1356337360,5000,5000,5000,5000,816
|
|
20230821,130900,1352257360,5010,5010,5010,5000,274
|
|
20230821,130800,1350884630,5010,5020,5020,5010,2
|
|
20230821,130700,1350874600,5020,4995,5020,4995,3666
|
|
20230821,130600,1332542945,5000,5020,5020,5000,7382
|
|
20230821,130500,1295632865,5010,5010,5010,5000,2353
|
|
20230821,130400,1283863875,5020,5020,5020,5020,5
|
|
20230821,130300,1283838775,5020,5020,5020,5020,269
|
|
20230821,130200,1282488395,5010,5010,5010,5010,0
|
|
20230821,130100,1282488395,5010,5010,5010,5010,2462
|
|
20230821,130000,1270153775,5000,5010,5010,5000,535
|
|
20230821,125900,1267475655,5010,5010,5010,5010,10
|
|
20230821,125800,1267425555,5010,5010,5010,5000,276
|
|
20230821,125700,1266042805,5010,5010,5010,5010,85
|
|
20230821,125600,1265616955,5010,5010,5010,5000,3796
|
|
20230821,125500,1246620095,5000,5000,5010,5000,1550
|
|
20230821,125400,1238868595,5000,5010,5010,5000,771
|
|
20230821,125300,1235010995,5010,5010,5010,5010,10
|
|
20230821,125200,1234960895,5000,5010,5010,5000,1746
|
|
20230821,125100,1226228045,5000,5010,5010,5000,201
|
|
20230821,125000,1225223035,5010,5010,5010,5010,306
|
|
20230821,124900,1223689975,5010,5010,5010,5010,0
|
|
20230821,124800,1223689975,5010,5010,5010,5000,873
|
|
20230821,124700,1219319245,5000,5000,5000,5000,10
|
|
20230821,124600,1219269245,5010,5010,5010,5010,4
|
|
20230821,124500,1219249205,5010,5010,5010,5010,768
|
|
20230821,124400,1215401525,5010,5010,5010,5010,55
|
|
20230821,124300,1215125975,5010,5000,5010,5000,446
|
|
20230821,124200,1212892315,5000,5010,5010,5000,202
|
|
20230821,124100,1211882305,5010,5010,5010,5010,259
|
|
20230821,124000,1210584715,5010,5010,5010,5010,21
|
|
20230821,123900,1210479505,5010,5000,5010,5000,466
|
|
20230821,123800,1208144855,5000,5000,5000,5000,610
|
|
20230821,123700,1205094855,5000,5000,5010,5000,3411
|
|
20230821,123600,1188037045,5000,5000,5000,5000,211
|
|
20230821,123500,1186982045,5000,5010,5010,5000,266
|
|
20230821,123400,1185649395,5010,5010,5010,5010,6
|
|
20230821,123300,1185619335,5010,5010,5010,5010,100
|
|
20230821,123200,1185118335,5010,5010,5010,5010,294
|
|
20230821,123100,1183645395,5010,5010,5010,5010,102
|
|
20230821,123000,1183134375,5010,5010,5010,5010,289
|
|
20230821,122900,1181686485,5010,5010,5010,5010,33
|
|
20230821,122800,1181521155,5000,5010,5010,5000,1091
|
|
20230821,122700,1176063545,5010,5000,5010,5000,1101
|
|
20230821,122600,1170558535,5000,5000,5010,5000,810
|
|
20230821,122500,1166505665,5000,5010,5010,5000,20
|
|
20230821,122400,1166405565,5010,5010,5010,5010,838
|
|
20230821,122300,1162207185,5010,5020,5020,5010,276
|
|
20230821,122200,1160824415,5010,5010,5010,5010,0
|
|
20230821,122100,1160824415,5010,5020,5020,5010,1539
|
|
20230821,122000,1153111485,5020,5020,5020,5020,100
|
|
20230821,121900,1152609485,5020,5020,5020,5020,1
|
|
20230821,121800,1152604465,5030,5030,5030,5030,665
|
|
20230821,121700,1149259515,5030,5020,5030,5020,1165
|
|
20230821,121600,1143399575,5030,5020,5030,5020,360
|
|
20230821,121500,1141589335,5020,5010,5020,5010,1227
|
|
20230821,121400,1135429945,5020,5020,5020,5020,71
|
|
20230821,121300,1135073525,5020,5020,5030,5020,738
|
|
20230821,121200,1131367945,5020,5020,5020,5020,0
|
|
20230821,121100,1131367945,5020,5020,5020,5020,271
|
|
20230821,121000,1130007525,5010,5010,5020,5010,949
|
|
20230821,120900,1125252845,5010,5010,5010,5000,11331
|
|
20230821,120800,1068506675,5010,5030,5030,5010,5204
|
|
20230821,120700,1042417915,5030,5030,5030,5030,112
|
|
20230821,120600,1041854555,5030,5030,5030,5030,275
|
|
20230821,120500,1040471305,5030,5030,5030,5030,0
|
|
20230821,120400,1040471305,5030,5020,5030,5020,2952
|
|
20230821,120300,1025632265,5020,5020,5020,5020,0
|
|
20230821,120200,1025632265,5020,5020,5020,5020,388
|
|
20230821,120100,1023684505,5020,5020,5020,5020,21
|
|
20230821,120000,1023579085,5020,5020,5020,5020,364
|
|
20230821,115900,1021751805,5010,5020,5030,5010,575
|
|
20230821,115800,1018861045,5030,5020,5030,5020,270
|
|
20230821,115700,1017502965,5020,5020,5020,5020,898
|
|
20230821,115600,1012995005,5020,5020,5020,5020,287
|
|
20230821,115500,1011554265,5020,5020,5020,5020,0
|
|
20230821,115400,1011554265,5020,5020,5020,5020,10
|
|
20230821,115300,1011504065,5020,5010,5020,5010,685
|
|
20230821,115200,1008069515,5010,5010,5010,5010,517
|
|
20230821,115100,1005479345,5010,5010,5010,5010,0
|
|
20230821,115000,1005479345,5010,5020,5020,5010,1079
|
|
20230821,114900,1000073535,5010,5030,5030,5010,2143
|
|
20230821,114800,989331185,5030,5030,5030,5030,1
|
|
20230821,114700,989326155,5030,5020,5030,5020,1473
|
|
20230821,114600,981928855,5020,5020,5020,5020,3298
|
|
20230821,114500,965372895,5020,5030,5030,5020,1487
|
|
20230821,114400,957905285,5030,5030,5030,5030,417
|
|
20230821,114300,955807775,5030,5030,5030,5030,270
|
|
20230821,114200,954449675,5020,5020,5020,5020,10
|
|
20230821,114100,954399475,5020,5030,5030,5020,510
|
|
20230821,114000,951839175,5030,5020,5030,5020,631
|
|
20230821,113900,948668965,5030,5030,5030,5030,100
|
|
20230821,113800,948165965,5030,5030,5030,5030,278
|
|
20230821,113700,946767625,5030,5020,5030,5020,17
|
|
20230821,113600,946682265,5030,5030,5030,5030,306
|
|
20230821,113500,945143085,5020,5020,5020,5020,300
|
|
20230821,113400,943637085,5020,5030,5030,5020,498
|
|
20230821,113300,941134145,5020,5030,5030,5020,368
|
|
20230821,113200,939286225,5030,5020,5030,5020,1873
|
|
20230821,113100,929883745,5020,5020,5020,5020,23
|
|
20230821,113000,929768285,5020,5020,5020,5010,390
|
|
20230821,112900,927810495,5020,5010,5020,5010,1090
|
|
20230821,112800,922339715,5020,5020,5020,5010,1111
|
|
20230821,112700,916773495,5020,5020,5020,5010,424
|
|
20230821,112600,914646015,5020,5020,5020,5020,11
|
|
20230821,112500,914590795,5020,5010,5020,5010,396
|
|
20230821,112400,912603995,5020,5030,5030,5020,4314
|
|
20230821,112300,890932475,5030,5030,5030,5030,5820
|
|
20230821,112200,861657875,5040,5040,5040,5040,196
|
|
20230821,112100,860670035,5040,5040,5050,5040,359
|
|
20230821,112000,858860275,5050,5050,5050,5050,1
|
|
20230821,111900,858855225,5050,5050,5050,5040,424
|
|
20230821,111800,856714065,5050,5050,5050,5030,1115
|
|
20230821,111700,851093505,5050,5040,5050,5040,1634
|
|
20230821,111600,842858095,5030,5040,5040,5030,2487
|
|
20230821,111500,830325615,5040,5040,5040,5030,926
|
|
20230821,111400,825659735,5030,5040,5040,5030,816
|
|
20230821,111300,821549255,5040,5040,5040,5040,303
|
|
20230821,111200,820022135,5040,5040,5040,5030,2007
|
|
20230821,111100,809926855,5040,5040,5040,5040,117
|
|
20230821,111000,809337175,5040,5040,5040,5030,64
|
|
20230821,110900,809014645,5040,5030,5040,5030,79
|
|
20230821,110800,808617265,5030,5030,5040,5030,1412
|
|
20230821,110700,801509905,5040,5040,5040,5040,0
|
|
20230821,110600,801509905,5040,5040,5040,5040,180
|
|
20230821,110500,800602705,5030,5030,5030,5030,284
|
|
20230821,110400,799174185,5030,5030,5030,5030,699
|
|
20230821,110300,795658215,5030,5030,5030,5030,10
|
|
20230821,110200,795607915,5040,5030,5040,5030,2113
|
|
20230821,110100,784979425,5030,5030,5030,5030,309
|
|
20230821,110000,783425155,5030,5030,5030,5020,42
|
|
20230821,105900,783213995,5030,5030,5030,5030,289
|
|
20230821,105800,781760325,5020,5020,5020,5020,1537
|
|
20230821,105700,774044585,5020,5010,5020,5010,668
|
|
20230821,105600,770694525,5010,5010,5010,5010,10
|
|
20230821,105500,770644425,5010,5020,5020,5010,430
|
|
20230821,105400,768486935,5020,5020,5020,5020,990
|
|
20230821,105300,763517135,5020,5030,5030,5020,410
|
|
20230821,105200,761455985,5020,5020,5020,5010,1669
|
|
20230821,105100,753078155,5020,5020,5020,5020,302
|
|
20230821,105000,751562115,5010,5020,5020,5010,202
|
|
20230821,104900,750548095,5020,5020,5020,5020,5
|
|
20230821,104800,750522995,5020,5020,5020,5010,314
|
|
20230821,104700,748946735,5020,5020,5020,5010,1425
|
|
20230821,104600,741807465,5020,5020,5020,5020,266
|
|
20230821,104500,740472145,5020,5010,5020,5010,281
|
|
20230821,104400,739063835,5010,5010,5020,5010,928
|
|
20230821,104300,734411485,5020,5020,5020,5020,10
|
|
20230821,104200,734361285,5020,5020,5020,5020,283
|
|
20230821,104100,732940625,5010,5010,5020,5010,1063
|
|
20230821,104000,727614885,5030,5020,5030,5010,1407
|
|
20230821,103900,720553015,5020,5020,5020,5010,221
|
|
20230821,103800,719444705,5020,5010,5020,5010,526
|
|
20230821,103700,716805685,5010,5020,5020,5010,802
|
|
20230821,103600,712783145,5030,5030,5030,5030,625
|
|
20230821,103500,709639395,5030,5030,5040,5030,113
|
|
20230821,103400,709070585,5030,5030,5040,5030,2633
|
|
20230821,103300,695825385,5030,5030,5040,5030,627
|
|
20230821,103200,692670615,5030,5010,5030,5010,1420
|
|
20230821,103100,685541815,5020,5010,5020,5010,291
|
|
20230821,103000,684081015,5010,5020,5020,5010,246
|
|
20230821,102900,682848445,5020,5020,5020,5010,276
|
|
20230821,102800,681462975,5020,5020,5020,5010,1004
|
|
20230821,102700,676426445,5020,5030,5030,5020,1305
|
|
20230821,102600,669863895,5030,5030,5030,5030,745
|
|
20230821,102500,666116545,5030,5030,5030,5020,781
|
|
20230821,102400,662188205,5020,5010,5020,5000,3391
|
|
20230821,102300,645172665,5010,5010,5010,5010,1190
|
|
20230821,102200,639210765,5010,5010,5020,5000,391
|
|
20230821,102100,637252215,5010,5010,5020,5000,1521
|
|
20230821,102000,629631995,5010,5010,5010,5000,566
|
|
20230821,101900,626796505,5010,5010,5010,5010,2536
|
|
20230821,101800,614091145,5010,5000,5010,4990,3288
|
|
20230821,101700,597656490,5000,4995,5000,4995,208
|
|
20230821,101600,596616725,5000,5000,5000,5000,40
|
|
20230821,101500,596416725,5000,4995,5000,4990,51
|
|
20230821,101400,596161925,4985,4985,4990,4985,13998
|
|
20230821,101300,526329500,4985,4990,4990,4985,653
|
|
20230821,101200,523073535,4990,4990,4990,4990,1424
|
|
20230821,101100,515967775,4990,4990,4990,4990,866
|
|
20230821,101000,511646435,4985,4990,4990,4980,1614
|
|
20230821,100900,503600150,4990,4990,4990,4990,870
|
|
20230821,100800,499258850,4995,4995,4995,4990,887
|
|
20230821,100700,494831120,4995,4995,5000,4990,1176
|
|
20230821,100600,488961515,4995,4995,5000,4995,193
|
|
20230821,100500,487997470,4995,5000,5000,4990,3024
|
|
20230821,100400,472893465,5000,5000,5000,5000,2668
|
|
20230821,100300,459553465,5000,4995,5000,4995,634
|
|
20230821,100200,456385120,4995,5000,5000,4995,2
|
|
20230821,100100,456375125,4995,4995,5000,4995,1144
|
|
20230821,100000,450660500,4995,4995,4995,4995,518
|
|
20230821,095900,448073090,5000,5000,5000,5000,563
|
|
20230821,095800,445258090,4995,4990,5000,4990,3158
|
|
20230821,095700,429492260,4985,4990,4990,4985,42
|
|
20230821,095600,429282830,4990,4990,4990,4985,736
|
|
20230821,095500,425612465,4990,4985,4990,4985,87
|
|
20230821,095400,425178360,4985,4985,4985,4985,932
|
|
20230821,095300,420532340,4985,4985,4985,4985,1
|
|
20230821,095200,420527355,4985,4985,4990,4985,1269
|
|
20230821,095100,414199190,4985,4985,4985,4985,1347
|
|
20230821,095000,407484395,4990,4985,4995,4985,517
|
|
20230821,094900,404904395,4985,4985,4985,4980,3239
|
|
20230821,094800,388762575,4990,4985,4990,4985,129
|
|
20230821,094700,388119505,4985,4985,4985,4985,516
|
|
20230821,094600,385547245,4985,4980,4985,4980,1252
|
|
20230821,094500,379306485,4985,4985,4990,4980,702
|
|
20230821,094400,375807875,4985,4985,4990,4985,1426
|
|
20230821,094300,368698095,4985,4990,4990,4985,639
|
|
20230821,094200,365510050,4990,4990,4990,4990,39
|
|
20230821,094100,365315440,4990,4985,4990,4985,520
|
|
20230821,094000,362723235,4985,4990,4990,4985,414
|
|
20230821,093900,360659270,4985,4990,4990,4985,184
|
|
20230821,093800,359741115,4990,4985,4990,4985,2238
|
|
20230821,093700,348578495,4990,4990,4990,4985,1986
|
|
20230821,093600,338668460,4985,4985,4990,4980,1045
|
|
20230821,093500,333454620,4980,4980,4980,4980,1135
|
|
20230821,093400,327802320,4980,4980,4990,4975,445
|
|
20230821,093300,325587010,4980,4980,4980,4975,202
|
|
20230821,093200,324581450,4980,4990,4990,4980,35
|
|
20230821,093100,324407030,4990,4985,4990,4980,2785
|
|
20230821,093000,310518915,4985,4985,4985,4975,294
|
|
20230821,092900,309053645,4985,4990,4990,4975,159
|
|
20230821,092800,308261995,4990,4990,4990,4990,12
|
|
20230821,092700,308202115,4990,4990,4990,4990,1728
|
|
20230821,092600,299579395,4990,4990,4990,4970,3887
|
|
20230821,092500,280211935,4990,4990,4990,4975,4340
|
|
20230821,092400,258581275,4990,4985,4990,4985,314
|
|
20230821,092300,257015485,4985,4980,4985,4970,758
|
|
20230821,092200,253242430,4980,4975,4980,4960,3811
|
|
20230821,092100,234305595,4975,4990,4990,4970,750
|
|
20230821,092000,230574555,4990,4975,4990,4965,5239
|
|
20230821,091900,204497500,4980,5010,5010,4970,763
|
|
20230821,091800,200703410,4965,4970,5010,4965,4577
|
|
20230821,091700,177885110,4970,4975,4975,4970,209
|
|
20230821,091600,176845840,4975,4975,4980,4970,1678
|
|
20230821,091500,168493590,4975,4960,4975,4960,101
|
|
20230821,091400,167991575,4960,4960,4965,4960,175
|
|
20230821,091300,167123305,4955,4935,4955,4930,6105
|
|
20230821,091200,136962325,4940,4950,4950,4940,3266
|
|
20230821,091100,120821305,4945,4950,4955,4945,780
|
|
20230821,091000,116963235,4950,4960,4960,4950,554
|
|
20230821,090900,114218635,4960,4960,4960,4955,797
|
|
20230821,090800,110265725,4960,4960,4965,4960,435
|
|
20230821,090700,108108095,4960,4950,4960,4940,2734
|
|
20230821,090600,94578610,4955,4965,4970,4955,784
|
|
20230821,090500,90688765,4970,4960,4970,4955,2858
|
|
20230821,090400,76506975,4960,4970,4975,4955,617
|
|
20230821,090300,73442840,4970,4985,4990,4970,976
|
|
20230821,090200,68585170,4990,4985,4995,4985,1848
|
|
20230821,090100,59371450,4985,4985,4990,4970,1219
|
|
20230821,090000,53300640,4970,4950,4985,4950,10760
|