635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193200,249324030,5030,5030,5030,5030,899
|
|
20230822,193100,249324030,5030,5030,5030,5030,0
|
|
20230822,193000,249324030,5030,5030,5030,5030,0
|
|
20230822,192900,249324030,5030,5030,5030,5030,0
|
|
20230822,192800,249324030,5030,5030,5030,5030,0
|
|
20230822,192700,249324030,5030,5030,5030,5030,0
|
|
20230822,192600,249324030,5030,5030,5030,5030,0
|
|
20230822,192500,249324030,5030,5030,5030,5030,0
|
|
20230822,192400,249324030,5030,5030,5030,5030,0
|
|
20230822,192300,249324030,5030,5030,5030,5030,0
|
|
20230822,192200,249324030,5030,5030,5030,5030,0
|
|
20230822,192100,249324030,5030,5030,5030,5030,0
|
|
20230822,192000,249324030,5030,5030,5030,5030,0
|
|
20230822,191900,249324030,5030,5030,5030,5030,0
|
|
20230822,191800,249324030,5030,5030,5030,5030,0
|
|
20230822,191700,249324030,5030,5030,5030,5030,0
|
|
20230822,191600,249324030,5030,5030,5030,5030,0
|
|
20230822,191500,249324030,5030,5030,5030,5030,0
|
|
20230822,191400,249324030,5030,5030,5030,5030,0
|
|
20230822,191300,249324030,5030,5030,5030,5030,0
|
|
20230822,191200,249324030,5030,5030,5030,5030,0
|
|
20230822,191100,249324030,5030,5030,5030,5030,0
|
|
20230822,191000,249324030,5030,5030,5030,5030,0
|
|
20230822,190900,249324030,5030,5030,5030,5030,0
|
|
20230822,190800,249324030,5030,5030,5030,5030,0
|
|
20230822,190700,249324030,5030,5030,5030,5030,0
|
|
20230822,190600,249324030,5030,5030,5030,5030,0
|
|
20230822,190500,249324030,5030,5030,5030,5030,0
|
|
20230822,190400,249324030,5030,5030,5030,5030,0
|
|
20230822,190300,249324030,5030,5030,5030,5030,0
|
|
20230822,190200,249324030,5030,5030,5030,5030,899
|
|
20230822,190100,249324030,5030,5030,5030,5030,0
|
|
20230822,190000,249324030,5030,5030,5030,5030,0
|
|
20230822,185900,249324030,5030,5030,5030,5030,0
|
|
20230822,185800,249324030,5030,5030,5030,5030,0
|
|
20230822,185700,249324030,5030,5030,5030,5030,0
|
|
20230822,185600,249324030,5030,5030,5030,5030,0
|
|
20230822,185500,249324030,5030,5030,5030,5030,0
|
|
20230822,185400,249324030,5030,5030,5030,5030,0
|
|
20230822,185300,249324030,5030,5030,5030,5030,0
|
|
20230822,185200,249324030,5030,5030,5030,5030,0
|
|
20230822,185100,249324030,5030,5030,5030,5030,0
|
|
20230822,185000,249324030,5030,5030,5030,5030,0
|
|
20230822,184900,249324030,5030,5030,5030,5030,0
|
|
20230822,184800,249324030,5030,5030,5030,5030,0
|
|
20230822,184700,249324030,5030,5030,5030,5030,0
|
|
20230822,184600,249324030,5030,5030,5030,5030,0
|
|
20230822,184500,249324030,5030,5030,5030,5030,0
|
|
20230822,184400,249324030,5030,5030,5030,5030,0
|
|
20230822,184300,249324030,5030,5030,5030,5030,0
|
|
20230822,184200,249324030,5030,5030,5030,5030,0
|
|
20230822,184100,249324030,5030,5030,5030,5030,0
|
|
20230822,184000,249324030,5030,5030,5030,5030,0
|
|
20230822,183900,249324030,5030,5030,5030,5030,0
|
|
20230822,183800,249324030,5030,5030,5030,5030,0
|
|
20230822,183700,249324030,5030,5030,5030,5030,0
|
|
20230822,183600,249324030,5030,5030,5030,5030,0
|
|
20230822,183500,249324030,5030,5030,5030,5030,0
|
|
20230822,183400,249324030,5030,5030,5030,5030,0
|
|
20230822,183300,249324030,5030,5030,5030,5030,0
|
|
20230822,183200,249324030,5030,5030,5030,5030,899
|
|
20230822,183100,249324030,5030,5030,5030,5030,0
|
|
20230822,183000,249324030,5030,5030,5030,5030,0
|
|
20230822,182900,249324030,5030,5030,5030,5030,0
|
|
20230822,182800,249324030,5030,5030,5030,5030,0
|
|
20230822,182700,249324030,5030,5030,5030,5030,0
|
|
20230822,182600,249324030,5030,5030,5030,5030,0
|
|
20230822,182500,249324030,5030,5030,5030,5030,0
|
|
20230822,182400,249324030,5030,5030,5030,5030,0
|
|
20230822,182300,249324030,5030,5030,5030,5030,0
|
|
20230822,182200,249324030,5030,5030,5030,5030,0
|
|
20230822,182100,249324030,5030,5030,5030,5030,0
|
|
20230822,182000,249324030,5030,5030,5030,5030,0
|
|
20230822,181900,249324030,5030,5030,5030,5030,0
|
|
20230822,181800,249324030,5030,5030,5030,5030,0
|
|
20230822,181700,249324030,5030,5030,5030,5030,0
|
|
20230822,181600,249324030,5030,5030,5030,5030,0
|
|
20230822,181500,249324030,5030,5030,5030,5030,0
|
|
20230822,181400,249324030,5030,5030,5030,5030,0
|
|
20230822,181300,249324030,5030,5030,5030,5030,0
|
|
20230822,181200,249324030,5030,5030,5030,5030,0
|
|
20230822,181100,249324030,5030,5030,5030,5030,0
|
|
20230822,181000,249324030,5030,5030,5030,5030,0
|
|
20230822,180900,249324030,5030,5030,5030,5030,0
|
|
20230822,180800,249324030,5030,5030,5030,5030,0
|
|
20230822,180700,249324030,5030,5030,5030,5030,0
|
|
20230822,180600,249324030,5030,5030,5030,5030,0
|
|
20230822,180500,249324030,5030,5030,5030,5030,0
|
|
20230822,180400,249324030,5030,5030,5030,5030,0
|
|
20230822,180300,249324030,5030,5030,5030,5030,0
|
|
20230822,180200,249324030,5030,5030,5030,5030,899
|
|
20230822,180100,249324030,5030,5030,5030,5030,0
|
|
20230822,180000,249324030,5030,5030,5030,5030,0
|
|
20230822,175900,249324030,5030,5030,5030,5030,0
|
|
20230822,175800,249324030,5030,5030,5030,5030,0
|
|
20230822,175700,249324030,5030,5030,5030,5030,0
|
|
20230822,175600,249324030,5030,5030,5030,5030,0
|
|
20230822,175500,249324030,5030,5030,5030,5030,0
|
|
20230822,175400,249324030,5030,5030,5030,5030,0
|
|
20230822,175300,249324030,5030,5030,5030,5030,0
|
|
20230822,175200,249324030,5030,5030,5030,5030,0
|
|
20230822,175100,249324030,5030,5030,5030,5030,0
|
|
20230822,175000,249324030,5030,5030,5030,5030,0
|
|
20230822,174900,249324030,5030,5030,5030,5030,0
|
|
20230822,174800,249324030,5030,5030,5030,5030,0
|
|
20230822,174700,249324030,5030,5030,5030,5030,0
|
|
20230822,174600,249324030,5030,5030,5030,5030,0
|
|
20230822,174500,249324030,5030,5030,5030,5030,0
|
|
20230822,174400,249324030,5030,5030,5030,5030,0
|
|
20230822,174300,249324030,5030,5030,5030,5030,0
|
|
20230822,174200,249324030,5030,5030,5030,5030,0
|
|
20230822,174100,249324030,5030,5030,5030,5030,0
|
|
20230822,174000,249324030,5030,5030,5030,5030,0
|
|
20230822,173900,249324030,5030,5030,5030,5030,0
|
|
20230822,173800,249324030,5030,5030,5030,5030,0
|
|
20230822,173700,249324030,5030,5030,5030,5030,0
|
|
20230822,173600,249324030,5030,5030,5030,5030,0
|
|
20230822,173500,249324030,5030,5030,5030,5030,0
|
|
20230822,173400,249324030,5030,5030,5030,5030,0
|
|
20230822,173300,249324030,5030,5030,5030,5030,0
|
|
20230822,173200,249324030,5030,5030,5030,5030,899
|
|
20230822,173100,249324030,5030,5030,5030,5030,0
|
|
20230822,173000,249324030,5030,5030,5030,5030,0
|
|
20230822,172900,249324030,5030,5030,5030,5030,0
|
|
20230822,172800,249324030,5030,5030,5030,5030,0
|
|
20230822,172700,249324030,5030,5030,5030,5030,0
|
|
20230822,172600,249324030,5030,5030,5030,5030,0
|
|
20230822,172500,249324030,5030,5030,5030,5030,0
|
|
20230822,172400,249324030,5030,5030,5030,5030,0
|
|
20230822,172300,249324030,5030,5030,5030,5030,0
|
|
20230822,172200,249324030,5030,5030,5030,5030,0
|
|
20230822,172100,249324030,5030,5030,5030,5030,0
|
|
20230822,172000,249324030,5030,5030,5030,5030,0
|
|
20230822,171900,249324030,5030,5030,5030,5030,0
|
|
20230822,171800,249324030,5030,5030,5030,5030,0
|
|
20230822,171700,249324030,5030,5030,5030,5030,0
|
|
20230822,171600,249324030,5030,5030,5030,5030,0
|
|
20230822,171500,249324030,5030,5030,5030,5030,0
|
|
20230822,171400,249324030,5030,5030,5030,5030,0
|
|
20230822,171300,249324030,5030,5030,5030,5030,0
|
|
20230822,171200,249324030,5030,5030,5030,5030,0
|
|
20230822,171100,249324030,5030,5030,5030,5030,0
|
|
20230822,171000,249324030,5030,5030,5030,5030,0
|
|
20230822,170900,249324030,5030,5030,5030,5030,0
|
|
20230822,170800,249324030,5030,5030,5030,5030,0
|
|
20230822,170700,249324030,5030,5030,5030,5030,0
|
|
20230822,170600,249324030,5030,5030,5030,5030,0
|
|
20230822,170500,249324030,5030,5030,5030,5030,0
|
|
20230822,170400,249324030,5030,5030,5030,5030,0
|
|
20230822,170300,249324030,5030,5030,5030,5030,0
|
|
20230822,170200,249324030,5030,5030,5030,5030,899
|
|
20230822,170100,249324030,5030,5030,5030,5030,0
|
|
20230822,170000,249324030,5030,5030,5030,5030,0
|
|
20230822,165900,249324030,5030,5030,5030,5030,0
|
|
20230822,165800,249324030,5030,5030,5030,5030,0
|
|
20230822,165700,249324030,5030,5030,5030,5030,0
|
|
20230822,165600,249324030,5030,5030,5030,5030,0
|
|
20230822,165500,249324030,5030,5030,5030,5030,0
|
|
20230822,165400,249324030,5030,5030,5030,5030,0
|
|
20230822,165300,249324030,5030,5030,5030,5030,0
|
|
20230822,165200,249324030,5030,5030,5030,5030,0
|
|
20230822,165100,249324030,5030,5030,5030,5030,0
|
|
20230822,165000,249324030,5030,5030,5030,5030,0
|
|
20230822,164900,249324030,5030,5030,5030,5030,0
|
|
20230822,164800,249324030,5030,5030,5030,5030,0
|
|
20230822,164700,249324030,5030,5030,5030,5030,0
|
|
20230822,164600,249324030,5030,5030,5030,5030,0
|
|
20230822,164500,249324030,5030,5030,5030,5030,0
|
|
20230822,164400,249324030,5030,5030,5030,5030,0
|
|
20230822,164300,249324030,5030,5030,5030,5030,0
|
|
20230822,164200,249324030,5030,5030,5030,5030,0
|
|
20230822,164100,249324030,5030,5030,5030,5030,0
|
|
20230822,164000,249324030,5030,5030,5030,5030,0
|
|
20230822,163900,249324030,5030,5030,5030,5030,0
|
|
20230822,163800,249324030,5030,5030,5030,5030,0
|
|
20230822,163700,249324030,5030,5030,5030,5030,0
|
|
20230822,163600,249324030,5030,5030,5030,5030,0
|
|
20230822,163500,249324030,5030,5030,5030,5030,0
|
|
20230822,163400,249324030,5030,5030,5030,5030,0
|
|
20230822,163300,249324030,5030,5030,5030,5030,0
|
|
20230822,163200,249324030,5030,5030,5030,5030,899
|
|
20230822,163100,249324030,5030,5030,5030,5030,0
|
|
20230822,163000,249324030,5030,5030,5030,5030,0
|
|
20230822,162900,249324030,5030,5030,5030,5030,0
|
|
20230822,162800,249324030,5030,5030,5030,5030,0
|
|
20230822,162700,249324030,5030,5030,5030,5030,0
|
|
20230822,162600,249324030,5030,5030,5030,5030,0
|
|
20230822,162500,249324030,5030,5030,5030,5030,0
|
|
20230822,162400,249324030,5030,5030,5030,5030,0
|
|
20230822,162300,249324030,5030,5030,5030,5030,0
|
|
20230822,162200,249324030,5030,5030,5030,5030,0
|
|
20230822,162100,249324030,5030,5030,5030,5030,0
|
|
20230822,162000,249324030,5030,5030,5030,5030,0
|
|
20230822,161900,249324030,5030,5030,5030,5030,0
|
|
20230822,161800,249324030,5030,5030,5030,5030,0
|
|
20230822,161700,249324030,5030,5030,5030,5030,0
|
|
20230822,161600,249324030,5030,5030,5030,5030,0
|
|
20230822,161500,249324030,5030,5030,5030,5030,0
|
|
20230822,161400,249324030,5030,5030,5030,5030,0
|
|
20230822,161300,249324030,5030,5030,5030,5030,0
|
|
20230822,161200,249324030,5030,5030,5030,5030,0
|
|
20230822,161100,249324030,5030,5030,5030,5030,0
|
|
20230822,161000,249324030,5030,5030,5030,5030,0
|
|
20230822,160900,249324030,5030,5030,5030,5030,0
|
|
20230822,160800,249324030,5030,5030,5030,5030,0
|
|
20230822,160700,249324030,5030,5030,5030,5030,0
|
|
20230822,160600,249324030,5030,5030,5030,5030,0
|
|
20230822,160500,249324030,5030,5030,5030,5030,0
|
|
20230822,160400,249324030,5030,5030,5030,5030,0
|
|
20230822,160300,249324030,5030,5030,5030,5030,0
|
|
20230822,160200,249324030,5030,5030,5030,5030,899
|
|
20230822,160100,249324030,5030,5030,5030,5030,0
|
|
20230822,160000,249324030,5030,5030,5030,5030,0
|
|
20230822,155900,249324030,5030,5030,5030,5030,0
|
|
20230822,155800,249324030,5030,5030,5030,5030,0
|
|
20230822,155700,249324030,5030,5030,5030,5030,0
|
|
20230822,155600,249324030,5030,5030,5030,5030,0
|
|
20230822,155500,249324030,5030,5030,5030,5030,0
|
|
20230822,155400,249324030,5030,5030,5030,5030,0
|
|
20230822,155300,249324030,5030,5030,5030,5030,0
|
|
20230822,155200,249324030,5030,5030,5030,5030,0
|
|
20230822,155100,249324030,5030,5030,5030,5030,0
|
|
20230822,155000,249324030,5030,5030,5030,5030,0
|
|
20230822,154900,249324030,5030,5030,5030,5030,0
|
|
20230822,154800,249324030,5030,5030,5030,5030,0
|
|
20230822,154700,249324030,5030,5030,5030,5030,0
|
|
20230822,154600,249324030,5030,5030,5030,5030,0
|
|
20230822,154500,249324030,5030,5030,5030,5030,0
|
|
20230822,154400,249324030,5030,5030,5030,5030,0
|
|
20230822,154300,249324030,5030,5030,5030,5030,0
|
|
20230822,154200,249324030,5030,5030,5030,5030,0
|
|
20230822,154100,249324030,5030,5030,5030,5030,0
|
|
20230822,154000,249324030,5030,5030,5030,5030,0
|
|
20230822,153900,249324030,5030,5030,5030,5030,0
|
|
20230822,153800,249324030,5030,5030,5030,5030,0
|
|
20230822,153700,249324030,5030,5030,5030,5030,0
|
|
20230822,153600,249324030,5030,5030,5030,5030,0
|
|
20230822,153500,249324030,5030,5030,5030,5030,0
|
|
20230822,153400,249324030,5030,5030,5030,5030,0
|
|
20230822,153300,249324030,5030,5030,5030,5030,0
|
|
20230822,153200,249324030,5030,5030,5030,5030,899
|
|
20230822,153100,249324030,5030,5030,5030,5030,0
|
|
20230822,153000,249324030,5030,5030,5030,5030,899
|
|
20230822,152900,244802060,5000,5000,5000,5000,0
|
|
20230822,152800,244802060,5000,5000,5000,5000,0
|
|
20230822,152700,244802060,5000,5000,5000,5000,0
|
|
20230822,152600,244802060,5000,5000,5000,5000,0
|
|
20230822,152500,244802060,5000,5000,5000,5000,0
|
|
20230822,152400,244802060,5000,5000,5000,5000,0
|
|
20230822,152300,244802060,5000,5000,5000,5000,0
|
|
20230822,152200,244802060,5000,5000,5000,5000,0
|
|
20230822,152100,244802060,5000,5000,5000,5000,0
|
|
20230822,152000,244802060,5000,5000,5000,5000,0
|
|
20230822,151900,244802060,5000,5000,5020,5000,53
|
|
20230822,151800,244537010,5030,5000,5030,5000,37
|
|
20230822,151700,244351830,5000,5000,5000,5000,3
|
|
20230822,151600,244336830,4995,4995,4995,4995,55
|
|
20230822,151500,244062105,4995,4995,4995,4995,28
|
|
20230822,151400,243922245,5000,5000,5000,5000,4
|
|
20230822,151300,243902245,4995,4995,4995,4995,67
|
|
20230822,151200,243567580,5000,5000,5000,5000,226
|
|
20230822,151100,242437580,5010,5010,5010,5010,50
|
|
20230822,151000,242187080,5010,5010,5010,5010,0
|
|
20230822,150900,242187080,5010,5000,5010,5000,26
|
|
20230822,150800,242056850,5000,5000,5000,5000,68
|
|
20230822,150700,241716850,5000,5000,5000,5000,0
|
|
20230822,150600,241716850,5000,5000,5000,5000,0
|
|
20230822,150500,241716850,5000,5000,5000,5000,0
|
|
20230822,150400,241716850,5000,5000,5000,5000,31
|
|
20230822,150300,241561850,5000,5010,5010,5000,3578
|
|
20230822,150200,223637370,5010,5010,5010,5010,35
|
|
20230822,150100,223462020,5010,5010,5010,5010,105
|
|
20230822,150000,222935970,5020,5020,5020,5020,16
|
|
20230822,145900,222855650,5010,5010,5020,5010,42
|
|
20230822,145800,222645210,5020,5020,5020,5020,0
|
|
20230822,145700,222645210,5020,5020,5020,5020,0
|
|
20230822,145600,222645210,5020,5020,5020,5020,22
|
|
20230822,145500,222534770,5020,5020,5020,5020,0
|
|
20230822,145400,222534770,5020,5020,5020,5020,10
|
|
20230822,145300,222484570,5020,5020,5020,5020,1
|
|
20230822,145200,222479550,5020,5020,5020,5020,2
|
|
20230822,145100,222469510,5020,5020,5020,5020,0
|
|
20230822,145000,222469510,5020,5020,5040,5020,16
|
|
20230822,144900,222389170,5030,5030,5040,5030,268
|
|
20230822,144800,221041120,5030,5010,5030,5010,62
|
|
20230822,144700,220729500,5010,5010,5010,5010,0
|
|
20230822,144600,220729500,5010,5010,5010,5010,0
|
|
20230822,144500,220729500,5010,5010,5010,5010,0
|
|
20230822,144400,220729500,5010,5010,5010,5010,40
|
|
20230822,144300,220529100,5030,5030,5030,5030,50
|
|
20230822,144200,220277600,5020,5020,5020,5020,0
|
|
20230822,144100,220277600,5020,5020,5020,5020,3
|
|
20230822,144000,220262540,5020,5010,5020,5010,1006
|
|
20230822,143900,215217490,5020,5020,5020,5020,5
|
|
20230822,143800,215192390,5010,5020,5020,5010,25
|
|
20230822,143700,215067040,5010,5010,5010,5010,306
|
|
20230822,143600,213533980,5020,5020,5020,5020,21
|
|
20230822,143500,213428560,5020,5020,5020,5020,0
|
|
20230822,143400,213428560,5020,5020,5020,5020,0
|
|
20230822,143300,213428560,5020,5020,5020,5020,0
|
|
20230822,143200,213428560,5020,5020,5020,5020,0
|
|
20230822,143100,213428560,5020,5020,5020,5020,0
|
|
20230822,143000,213428560,5020,5020,5020,5020,1
|
|
20230822,142900,213423540,5020,5020,5020,5020,0
|
|
20230822,142800,213423540,5020,5020,5020,5020,0
|
|
20230822,142700,213423540,5020,5020,5020,5020,1
|
|
20230822,142600,213418520,5020,5020,5020,5020,21
|
|
20230822,142500,213313100,5020,5020,5020,5020,0
|
|
20230822,142400,213313100,5020,5020,5020,5020,0
|
|
20230822,142300,213313100,5020,5020,5020,5020,0
|
|
20230822,142200,213313100,5020,5020,5020,5020,20
|
|
20230822,142100,213212700,5020,5020,5020,5020,0
|
|
20230822,142000,213212700,5020,5020,5020,5020,0
|
|
20230822,141900,213212700,5020,5020,5020,5020,0
|
|
20230822,141800,213212700,5020,5020,5020,5020,1
|
|
20230822,141700,213207680,5020,5020,5020,5020,0
|
|
20230822,141600,213207680,5020,5020,5020,5020,261
|
|
20230822,141500,211897460,5020,5020,5020,5020,0
|
|
20230822,141400,211897460,5020,5020,5020,5020,0
|
|
20230822,141300,211897460,5020,5020,5020,5020,0
|
|
20230822,141200,211897460,5020,5020,5020,5020,0
|
|
20230822,141100,211897460,5020,5020,5020,5020,0
|
|
20230822,141000,211897460,5020,5020,5020,5020,0
|
|
20230822,140900,211897460,5020,5020,5020,5020,0
|
|
20230822,140800,211897460,5020,5020,5020,5020,0
|
|
20230822,140700,211897460,5020,5020,5020,5020,1
|
|
20230822,140600,211892440,5020,5020,5020,5020,20
|
|
20230822,140500,211792040,5020,5020,5020,5020,30
|
|
20230822,140400,211641440,5020,5020,5020,5020,0
|
|
20230822,140300,211641440,5020,5020,5020,5020,0
|
|
20230822,140200,211641440,5020,5020,5020,5020,0
|
|
20230822,140100,211641440,5020,5020,5020,5020,0
|
|
20230822,140000,211641440,5020,5000,5020,5000,12
|
|
20230822,135900,211581380,5020,5020,5020,5020,22
|
|
20230822,135800,211470940,5020,5020,5020,5020,180
|
|
20230822,135700,210567340,5000,5000,5000,5000,0
|
|
20230822,135600,210567340,5000,5000,5000,5000,19
|
|
20230822,135500,210472340,4990,4990,4990,4990,0
|
|
20230822,135400,210472340,4990,4990,4990,4990,0
|
|
20230822,135300,210472340,4990,5010,5010,4990,6276
|
|
20230822,135200,179121070,5030,5030,5030,5030,200
|
|
20230822,135100,178115070,5030,5030,5030,5020,501
|
|
20230822,135000,175595370,5020,5020,5020,5020,723
|
|
20230822,134900,171965910,5030,5030,5030,5030,0
|
|
20230822,134800,171965910,5030,5030,5030,5030,0
|
|
20230822,134700,171965910,5030,5030,5030,5030,0
|
|
20230822,134600,171965910,5030,5030,5030,5030,20
|
|
20230822,134500,171865310,5030,5030,5030,5030,1
|
|
20230822,134400,171860280,5030,5030,5030,5030,1
|
|
20230822,134300,171855250,5020,5020,5020,5020,0
|
|
20230822,134200,171855250,5020,5020,5020,5020,0
|
|
20230822,134100,171855250,5020,5020,5020,5020,97
|
|
20230822,134000,171368310,5020,5020,5020,5020,1
|
|
20230822,133900,171363290,5020,5020,5020,5020,1
|
|
20230822,133800,171358270,5020,5020,5020,5020,100
|
|
20230822,133700,170856270,5030,5030,5030,5030,0
|
|
20230822,133600,170856270,5030,5030,5030,5030,21
|
|
20230822,133500,170750640,5030,5030,5030,5030,0
|
|
20230822,133400,170750640,5030,5030,5030,5030,0
|
|
20230822,133300,170750640,5030,5030,5030,5030,1
|
|
20230822,133200,170745610,5020,5020,5020,5020,373
|
|
20230822,133100,168873150,5020,5020,5020,5020,130
|
|
20230822,133000,168220550,5020,5020,5020,5020,200
|
|
20230822,132900,167216550,5030,5030,5030,5030,1
|
|
20230822,132800,167211520,5020,5020,5020,5020,0
|
|
20230822,132700,167211520,5020,5020,5020,5020,0
|
|
20230822,132600,167211520,5020,5020,5020,5020,22
|
|
20230822,132500,167101080,5020,5020,5020,5020,0
|
|
20230822,132400,167101080,5020,5020,5020,5020,0
|
|
20230822,132300,167101080,5020,5020,5020,5020,0
|
|
20230822,132200,167101080,5020,5030,5030,5020,434
|
|
20230822,132100,164918110,5010,5010,5010,5010,156
|
|
20230822,132000,164136550,5010,5010,5010,5010,1
|
|
20230822,131900,164131540,5030,5030,5030,5030,0
|
|
20230822,131800,164131540,5030,5030,5030,5030,0
|
|
20230822,131700,164131540,5030,5010,5030,5010,2
|
|
20230822,131600,164121500,5010,5030,5030,5010,1215
|
|
20230822,131500,158032520,5030,5030,5030,5030,0
|
|
20230822,131400,158032520,5030,5030,5030,5030,0
|
|
20230822,131300,158032520,5030,5030,5030,5030,17
|
|
20230822,131200,157947010,5030,5020,5030,5020,35
|
|
20230822,131100,157770970,5030,5030,5030,5030,0
|
|
20230822,131000,157770970,5030,5020,5030,5020,1024
|
|
20230822,130900,152630470,5050,5050,5050,5050,0
|
|
20230822,130800,152630470,5050,5040,5050,5020,2002
|
|
20230822,130700,142559600,5050,5050,5050,5050,22
|
|
20230822,130600,142448500,5050,5040,5050,5040,53
|
|
20230822,130500,142181370,5050,5050,5050,5050,200
|
|
20230822,130400,141171370,5050,5050,5050,5050,76
|
|
20230822,130300,140787570,5050,5050,5050,5050,0
|
|
20230822,130200,140787570,5050,5050,5050,5050,0
|
|
20230822,130100,140787570,5050,5050,5050,5050,24
|
|
20230822,130000,140666370,5050,5050,5050,5050,1
|
|
20230822,125900,140661320,5050,5050,5050,5050,0
|
|
20230822,125800,140661320,5050,5050,5050,5050,0
|
|
20230822,125700,140661320,5050,5050,5050,5050,40
|
|
20230822,125600,140459320,5050,5050,5050,5050,22
|
|
20230822,125500,140348220,5050,5050,5050,5050,0
|
|
20230822,125400,140348220,5050,5050,5050,5050,0
|
|
20230822,125300,140348220,5050,5050,5050,5050,0
|
|
20230822,125200,140348220,5050,5050,5050,5050,0
|
|
20230822,125100,140348220,5050,5050,5050,5050,0
|
|
20230822,125000,140348220,5050,5050,5050,5050,0
|
|
20230822,124900,140348220,5050,5050,5050,5050,21
|
|
20230822,124800,140242170,5050,5050,5050,5050,1
|
|
20230822,124700,140237120,5040,5040,5040,5040,0
|
|
20230822,124600,140237120,5040,5040,5040,5040,435
|
|
20230822,124500,138044720,5040,5040,5040,5040,1
|
|
20230822,124400,138039680,5040,5040,5040,5040,907
|
|
20230822,124300,133468400,5040,5050,5050,5040,1137
|
|
20230822,124200,127730850,5060,5060,5060,5060,0
|
|
20230822,124100,127730850,5060,5060,5060,5060,1
|
|
20230822,124000,127725790,5050,5050,5050,5050,100
|
|
20230822,123900,127220790,5050,5060,5060,5050,215
|
|
20230822,123800,126135030,5050,5050,5050,5050,500
|
|
20230822,123700,123610030,5050,5050,5050,5050,500
|
|
20230822,123600,121085030,5050,5050,5060,5050,539
|
|
20230822,123500,118363020,5060,5060,5060,5060,100
|
|
20230822,123400,117857020,5060,5060,5060,5060,0
|
|
20230822,123300,117857020,5060,5060,5060,5060,0
|
|
20230822,123200,117857020,5060,5060,5060,5060,0
|
|
20230822,123100,117857020,5060,5060,5060,5060,0
|
|
20230822,123000,117857020,5060,5060,5060,5060,0
|
|
20230822,122900,117857020,5060,5060,5060,5060,0
|
|
20230822,122800,117857020,5060,5060,5060,5060,5
|
|
20230822,122700,117831720,5060,5060,5060,5060,30
|
|
20230822,122600,117679920,5060,5060,5060,5060,20
|
|
20230822,122500,117578720,5060,5060,5060,5060,0
|
|
20230822,122400,117578720,5060,5060,5060,5060,1
|
|
20230822,122300,117573660,5040,5040,5040,5040,0
|
|
20230822,122200,117573660,5040,5040,5040,5040,102
|
|
20230822,122100,117059580,5060,5060,5060,5060,0
|
|
20230822,122000,117059580,5060,5060,5060,5060,0
|
|
20230822,121900,117059580,5060,5060,5060,5060,0
|
|
20230822,121800,117059580,5060,5060,5060,5060,1
|
|
20230822,121700,117054520,5050,5050,5050,5050,0
|
|
20230822,121600,117054520,5050,5050,5050,5050,22
|
|
20230822,121500,116943420,5050,5040,5050,5040,427
|
|
20230822,121400,114787870,5040,5040,5040,5040,0
|
|
20230822,121300,114787870,5040,5040,5040,5040,0
|
|
20230822,121200,114787870,5040,5040,5040,5040,1
|
|
20230822,121100,114782830,5020,5020,5020,5020,0
|
|
20230822,121000,114782830,5020,5030,5030,5020,1251
|
|
20230822,120900,108496760,5040,5040,5040,5040,0
|
|
20230822,120800,108496760,5040,5040,5040,5040,0
|
|
20230822,120700,108496760,5040,5040,5040,5040,10
|
|
20230822,120600,108446360,5040,5040,5040,5040,22
|
|
20230822,120500,108335480,5040,5040,5040,5040,0
|
|
20230822,120400,108335480,5040,5040,5040,5040,0
|
|
20230822,120300,108335480,5040,5040,5040,5040,1
|
|
20230822,120200,108330440,5030,5030,5030,5030,5
|
|
20230822,120100,108305290,5030,5030,5030,5030,150
|
|
20230822,120000,107550790,5040,5040,5040,5040,5
|
|
20230822,115900,107525590,5050,5050,5050,5050,0
|
|
20230822,115800,107525590,5050,5050,5050,5050,21
|
|
20230822,115700,107419540,5050,5050,5050,5050,1
|
|
20230822,115600,107414490,5030,5030,5030,5030,0
|
|
20230822,115500,107414490,5030,5030,5030,5030,1
|
|
20230822,115400,107409460,5050,5050,5050,5050,1
|
|
20230822,115300,107404410,5040,5040,5040,5040,0
|
|
20230822,115200,107404410,5040,5040,5040,5040,0
|
|
20230822,115100,107404410,5040,5040,5040,5040,12
|
|
20230822,115000,107343930,5040,5040,5040,5040,0
|
|
20230822,114900,107343930,5040,5040,5040,5040,0
|
|
20230822,114800,107343930,5040,5040,5040,5040,393
|
|
20230822,114700,105363210,5040,5040,5040,5040,0
|
|
20230822,114600,105363210,5040,5040,5040,5040,22
|
|
20230822,114500,105252330,5040,5040,5040,5040,0
|
|
20230822,114400,105252330,5040,5040,5040,5040,0
|
|
20230822,114300,105252330,5040,5040,5040,5040,0
|
|
20230822,114200,105252330,5040,5040,5040,5040,0
|
|
20230822,114100,105252330,5040,5040,5040,5040,0
|
|
20230822,114000,105252330,5040,5040,5040,5040,0
|
|
20230822,113900,105252330,5040,5040,5040,5040,0
|
|
20230822,113800,105252330,5040,5040,5040,5040,1
|
|
20230822,113700,105247290,5040,5040,5040,5040,20
|
|
20230822,113600,105146490,5040,5030,5050,5030,287
|
|
20230822,113500,103701430,5030,5030,5030,5030,40
|
|
20230822,113400,103500230,5030,5030,5030,5030,0
|
|
20230822,113300,103500230,5030,5030,5030,5030,10
|
|
20230822,113200,103449930,5020,5010,5020,5010,26
|
|
20230822,113100,103319420,5020,5020,5020,5020,0
|
|
20230822,113000,103319420,5020,5020,5020,5020,22
|
|
20230822,112900,103208980,5030,5030,5030,5030,0
|
|
20230822,112800,103208980,5030,5030,5030,5030,21
|
|
20230822,112700,103103350,5030,5030,5030,5030,24
|
|
20230822,112600,102982630,5010,5020,5020,5010,1352
|
|
20230822,112500,96209100,5030,5030,5030,5030,0
|
|
20230822,112400,96209100,5030,5030,5030,5030,0
|
|
20230822,112300,96209100,5030,5030,5030,5030,0
|
|
20230822,112200,96209100,5030,5030,5030,5030,1
|
|
20230822,112100,96204070,5020,5010,5020,5010,129
|
|
20230822,112000,95556660,5010,5010,5010,5010,3
|
|
20230822,111900,95541630,5020,5020,5020,5020,22
|
|
20230822,111800,95431190,5010,5010,5010,5010,2
|
|
20230822,111700,95421170,5010,5010,5010,5010,17
|
|
20230822,111600,95336000,5010,5010,5010,5010,6
|
|
20230822,111500,95305940,5010,5010,5010,5010,0
|
|
20230822,111400,95305940,5010,5010,5010,5010,0
|
|
20230822,111300,95305940,5010,5010,5010,5010,217
|
|
20230822,111200,94218770,5010,5010,5010,5010,3
|
|
20230822,111100,94203740,5010,5010,5010,5010,0
|
|
20230822,111000,94203740,5010,5010,5010,5010,0
|
|
20230822,110900,94203740,5010,5010,5020,5010,43
|
|
20230822,110800,93988080,5010,5010,5010,5010,0
|
|
20230822,110700,93988080,5010,5010,5010,5010,0
|
|
20230822,110600,93988080,5010,5010,5010,5010,0
|
|
20230822,110500,93988080,5010,5010,5010,5010,38
|
|
20230822,110400,93797700,5020,5020,5020,5020,0
|
|
20230822,110300,93797700,5020,5020,5020,5020,19
|
|
20230822,110200,93702320,5020,5020,5020,5020,0
|
|
20230822,110100,93702320,5020,5020,5020,5020,0
|
|
20230822,110000,93702320,5020,5020,5020,5020,0
|
|
20230822,105900,93702320,5020,5020,5020,5020,1
|
|
20230822,105800,93697300,5020,5020,5020,5020,0
|
|
20230822,105700,93697300,5020,5020,5020,5020,30
|
|
20230822,105600,93546700,5010,5010,5030,5010,457
|
|
20230822,105500,91256730,5030,5030,5030,5030,0
|
|
20230822,105400,91256730,5030,5030,5030,5030,0
|
|
20230822,105300,91256730,5030,5030,5030,5030,0
|
|
20230822,105200,91256730,5030,5030,5030,5030,100
|
|
20230822,105100,90753730,5030,5030,5030,5030,0
|
|
20230822,105000,90753730,5030,5010,5030,5010,53
|
|
20230822,104900,90487580,5030,5030,5030,5030,0
|
|
20230822,104800,90487580,5030,5030,5030,5030,0
|
|
20230822,104700,90487580,5030,5030,5030,5030,77
|
|
20230822,104600,90100270,5030,5030,5030,5030,19
|
|
20230822,104500,90004700,5030,5030,5030,5030,17
|
|
20230822,104400,89919190,5030,5030,5030,5030,0
|
|
20230822,104300,89919190,5030,5030,5030,5030,0
|
|
20230822,104200,89919190,5030,5030,5030,5030,5
|
|
20230822,104100,89894040,5030,5030,5030,5030,0
|
|
20230822,104000,89894040,5030,5030,5030,5030,34
|
|
20230822,103900,89723020,5030,5040,5040,5030,4
|
|
20230822,103800,89702890,5010,5030,5030,5010,60
|
|
20230822,103700,89401420,5030,5030,5030,5030,3
|
|
20230822,103600,89386330,5030,5030,5030,5030,0
|
|
20230822,103500,89386330,5030,5050,5050,5030,19
|
|
20230822,103400,89290740,5030,5030,5030,5030,0
|
|
20230822,103300,89290740,5030,5030,5030,5030,3
|
|
20230822,103200,89275650,5040,5040,5040,5040,10
|
|
20230822,103100,89225250,5040,5040,5040,5040,0
|
|
20230822,103000,89225250,5040,5040,5040,5040,0
|
|
20230822,102900,89225250,5040,5040,5040,5040,28
|
|
20230822,102800,89084130,5050,5050,5050,5050,0
|
|
20230822,102700,89084130,5050,5040,5050,5040,13
|
|
20230822,102600,89018600,5030,5020,5030,5020,393
|
|
20230822,102500,87042840,5020,5020,5020,5020,12
|
|
20230822,102400,86982600,5020,5020,5020,5020,0
|
|
20230822,102300,86982600,5020,5020,5020,5020,13
|
|
20230822,102200,86917340,5030,5030,5030,5030,0
|
|
20230822,102100,86917340,5030,5030,5030,5030,23
|
|
20230822,102000,86801650,5030,5030,5030,5030,11
|
|
20230822,101900,86746320,5030,5030,5030,5030,0
|
|
20230822,101800,86746320,5030,5030,5030,5030,65
|
|
20230822,101700,86419370,5040,5040,5040,5040,0
|
|
20230822,101600,86419370,5040,5040,5040,5040,23
|
|
20230822,101500,86303450,5040,5040,5040,5030,59
|
|
20230822,101400,86006120,5040,5020,5040,5020,32
|
|
20230822,101300,85845270,5020,5020,5020,5020,12
|
|
20230822,101200,85785030,5030,5020,5030,5020,28
|
|
20230822,101100,85644460,5000,5030,5040,5000,504
|
|
20230822,101000,83120600,5030,5030,5030,5030,19
|
|
20230822,100900,83025030,5050,5050,5050,5050,25
|
|
20230822,100800,82898780,5050,5050,5050,5050,22
|
|
20230822,100700,82787680,5050,5040,5050,5040,21
|
|
20230822,100600,82681830,5030,5020,5030,5020,24
|
|
20230822,100500,82561170,5020,5020,5020,5020,0
|
|
20230822,100400,82561170,5020,5040,5040,5020,8
|
|
20230822,100300,82520910,5040,5040,5040,5040,1
|
|
20230822,100200,82515870,5030,5040,5040,5030,7
|
|
20230822,100100,82480650,5030,5030,5030,5030,0
|
|
20230822,100000,82480650,5030,5030,5030,5030,1
|
|
20230822,095900,82475620,5040,5030,5040,5030,12
|
|
20230822,095800,82415250,5030,5030,5030,5030,201
|
|
20230822,095700,81404220,5040,5040,5040,5040,0
|
|
20230822,095600,81404220,5040,5030,5040,5030,37
|
|
20230822,095500,81217790,5040,5040,5040,5040,1
|
|
20230822,095400,81212750,5030,5030,5030,5030,200
|
|
20230822,095300,80206750,5030,5030,5030,5030,0
|
|
20230822,095200,80206750,5030,5030,5030,5030,243
|
|
20230822,095100,78984460,5020,5020,5020,5020,13
|
|
20230822,095000,78919200,5020,5020,5020,5020,0
|
|
20230822,094900,78919200,5020,5020,5020,5020,0
|
|
20230822,094800,78919200,5020,5020,5020,5020,23
|
|
20230822,094700,78803740,4985,5000,5010,4980,2110
|
|
20230822,094600,68287205,5020,5020,5020,5020,131
|
|
20230822,094500,67629585,5020,5020,5020,5020,0
|
|
20230822,094400,67629585,5020,5020,5020,5000,29
|
|
20230822,094300,67484185,5020,5030,5030,4980,3005
|
|
20230822,094200,52505840,5030,5040,5040,5030,128
|
|
20230822,094100,51861840,5030,5030,5040,5030,288
|
|
20230822,094000,50410550,5030,5030,5030,5030,0
|
|
20230822,093900,50410550,5030,5020,5030,5000,14
|
|
20230822,093800,50340480,5040,5040,5040,5040,2
|
|
20230822,093700,50330400,5040,5040,5040,5040,1
|
|
20230822,093600,50325360,5040,5040,5040,5040,21
|
|
20230822,093500,50219520,5040,5020,5040,5020,48
|
|
20230822,093400,49978080,5030,5030,5030,5030,0
|
|
20230822,093300,49978080,5030,5030,5030,5030,1
|
|
20230822,093200,49973050,5020,5000,5020,5000,1016
|
|
20230822,093100,44873110,4980,4985,4985,4980,470
|
|
20230822,093000,42531790,4985,4990,5020,4985,278
|
|
20230822,092900,41143735,4990,4990,4990,4990,35
|
|
20230822,092800,40969085,5020,5020,5020,5020,10
|
|
20230822,092700,40918885,4990,5020,5030,4990,1589
|
|
20230822,092600,32980785,5020,5020,5020,5020,21
|
|
20230822,092500,32875365,5020,5020,5020,5020,20
|
|
20230822,092400,32774965,5010,5010,5010,5010,1
|
|
20230822,092300,32769955,5020,5020,5020,5020,150
|
|
20230822,092200,32016955,5030,5030,5030,5030,0
|
|
20230822,092100,32016955,5030,5030,5030,5030,220
|
|
20230822,092000,30910355,5030,5030,5030,5030,20
|
|
20230822,091900,30809755,5020,5020,5030,5020,45
|
|
20230822,091800,30583845,5020,5020,5020,5020,1
|
|
20230822,091700,30578825,5040,5020,5050,5020,48
|
|
20230822,091600,30337445,5020,5000,5020,5000,1165
|
|
20230822,091500,24501345,4995,5000,5010,4995,4
|
|
20230822,091400,24481345,4995,5000,5000,4995,137
|
|
20230822,091300,23796725,5010,5010,5010,5010,0
|
|
20230822,091200,23796725,5010,5010,5010,5010,0
|
|
20230822,091100,23796725,5010,5010,5010,5010,20
|
|
20230822,091000,23696525,4980,4980,4980,4980,0
|
|
20230822,090900,23696525,4980,5030,5030,4980,1002
|
|
20230822,090800,18696580,5030,5030,5030,5030,1
|
|
20230822,090700,18691550,5020,5020,5020,5020,10
|
|
20230822,090600,18641350,5020,5030,5030,5020,227
|
|
20230822,090500,17501600,5050,5020,5050,5020,80
|
|
20230822,090400,17099300,5030,5080,5080,5020,871
|
|
20230822,090300,12715490,5090,5090,5090,5090,1
|
|
20230822,090200,12710400,5040,5040,5040,5040,0
|
|
20230822,090100,12710400,5040,5040,5040,5040,4
|
|
20230822,090000,12690240,5080,5020,5080,5020,2527
|