616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191300,196941055,3025,3025,3025,3025,1153
|
|
20230822,191200,196941055,3025,3025,3025,3025,0
|
|
20230822,191100,196941055,3025,3025,3025,3025,0
|
|
20230822,191000,196941055,3025,3025,3025,3025,0
|
|
20230822,190900,196941055,3025,3025,3025,3025,0
|
|
20230822,190800,196941055,3025,3025,3025,3025,0
|
|
20230822,190700,196941055,3025,3025,3025,3025,0
|
|
20230822,190600,196941055,3025,3025,3025,3025,0
|
|
20230822,190500,196941055,3025,3025,3025,3025,0
|
|
20230822,190400,196941055,3025,3025,3025,3025,0
|
|
20230822,190300,196941055,3025,3025,3025,3025,0
|
|
20230822,190200,196941055,3025,3025,3025,3025,0
|
|
20230822,190100,196941055,3025,3025,3025,3025,0
|
|
20230822,190000,196941055,3025,3025,3025,3025,0
|
|
20230822,185900,196941055,3025,3025,3025,3025,0
|
|
20230822,185800,196941055,3025,3025,3025,3025,0
|
|
20230822,185700,196941055,3025,3025,3025,3025,0
|
|
20230822,185600,196941055,3025,3025,3025,3025,0
|
|
20230822,185500,196941055,3025,3025,3025,3025,0
|
|
20230822,185400,196941055,3025,3025,3025,3025,0
|
|
20230822,185300,196941055,3025,3025,3025,3025,0
|
|
20230822,185200,196941055,3025,3025,3025,3025,0
|
|
20230822,185100,196941055,3025,3025,3025,3025,0
|
|
20230822,185000,196941055,3025,3025,3025,3025,0
|
|
20230822,184900,196941055,3025,3025,3025,3025,0
|
|
20230822,184800,196941055,3025,3025,3025,3025,0
|
|
20230822,184700,196941055,3025,3025,3025,3025,0
|
|
20230822,184600,196941055,3025,3025,3025,3025,0
|
|
20230822,184500,196941055,3025,3025,3025,3025,0
|
|
20230822,184400,196941055,3025,3025,3025,3025,0
|
|
20230822,184300,196941055,3025,3025,3025,3025,1153
|
|
20230822,184200,196941055,3025,3025,3025,3025,0
|
|
20230822,184100,196941055,3025,3025,3025,3025,0
|
|
20230822,184000,196941055,3025,3025,3025,3025,0
|
|
20230822,183900,196941055,3025,3025,3025,3025,0
|
|
20230822,183800,196941055,3025,3025,3025,3025,0
|
|
20230822,183700,196941055,3025,3025,3025,3025,0
|
|
20230822,183600,196941055,3025,3025,3025,3025,0
|
|
20230822,183500,196941055,3025,3025,3025,3025,0
|
|
20230822,183400,196941055,3025,3025,3025,3025,0
|
|
20230822,183300,196941055,3025,3025,3025,3025,0
|
|
20230822,183200,196941055,3025,3025,3025,3025,0
|
|
20230822,183100,196941055,3025,3025,3025,3025,0
|
|
20230822,183000,196941055,3025,3025,3025,3025,0
|
|
20230822,182900,196941055,3025,3025,3025,3025,0
|
|
20230822,182800,196941055,3025,3025,3025,3025,0
|
|
20230822,182700,196941055,3025,3025,3025,3025,0
|
|
20230822,182600,196941055,3025,3025,3025,3025,0
|
|
20230822,182500,196941055,3025,3025,3025,3025,0
|
|
20230822,182400,196941055,3025,3025,3025,3025,0
|
|
20230822,182300,196941055,3025,3025,3025,3025,0
|
|
20230822,182200,196941055,3025,3025,3025,3025,0
|
|
20230822,182100,196941055,3025,3025,3025,3025,0
|
|
20230822,182000,196941055,3025,3025,3025,3025,0
|
|
20230822,181900,196941055,3025,3025,3025,3025,0
|
|
20230822,181800,196941055,3025,3025,3025,3025,0
|
|
20230822,181700,196941055,3025,3025,3025,3025,0
|
|
20230822,181600,196941055,3025,3025,3025,3025,0
|
|
20230822,181500,196941055,3025,3025,3025,3025,0
|
|
20230822,181400,196941055,3025,3025,3025,3025,0
|
|
20230822,181300,196941055,3025,3025,3025,3025,1153
|
|
20230822,181200,196941055,3025,3025,3025,3025,0
|
|
20230822,181100,196941055,3025,3025,3025,3025,0
|
|
20230822,181000,196941055,3025,3025,3025,3025,0
|
|
20230822,180900,196941055,3025,3025,3025,3025,0
|
|
20230822,180800,196941055,3025,3025,3025,3025,0
|
|
20230822,180700,196941055,3025,3025,3025,3025,0
|
|
20230822,180600,196941055,3025,3025,3025,3025,0
|
|
20230822,180500,196941055,3025,3025,3025,3025,0
|
|
20230822,180400,196941055,3025,3025,3025,3025,0
|
|
20230822,180300,196941055,3025,3025,3025,3025,0
|
|
20230822,180200,196941055,3025,3025,3025,3025,0
|
|
20230822,180100,196941055,3025,3025,3025,3025,0
|
|
20230822,180000,196941055,3025,3025,3025,3025,0
|
|
20230822,175900,196941055,3025,3025,3025,3025,0
|
|
20230822,175800,196941055,3025,3025,3025,3025,0
|
|
20230822,175700,196941055,3025,3025,3025,3025,0
|
|
20230822,175600,196941055,3025,3025,3025,3025,0
|
|
20230822,175500,196941055,3025,3025,3025,3025,0
|
|
20230822,175400,196941055,3025,3025,3025,3025,0
|
|
20230822,175300,196941055,3025,3025,3025,3025,0
|
|
20230822,175200,196941055,3025,3025,3025,3025,0
|
|
20230822,175100,196941055,3025,3025,3025,3025,0
|
|
20230822,175000,196941055,3025,3025,3025,3025,0
|
|
20230822,174900,196941055,3025,3025,3025,3025,0
|
|
20230822,174800,196941055,3025,3025,3025,3025,0
|
|
20230822,174700,196941055,3025,3025,3025,3025,0
|
|
20230822,174600,196941055,3025,3025,3025,3025,0
|
|
20230822,174500,196941055,3025,3025,3025,3025,0
|
|
20230822,174400,196941055,3025,3025,3025,3025,0
|
|
20230822,174300,196941055,3025,3025,3025,3025,1153
|
|
20230822,174200,196941055,3025,3025,3025,3025,0
|
|
20230822,174100,196941055,3025,3025,3025,3025,0
|
|
20230822,174000,196941055,3025,3025,3025,3025,0
|
|
20230822,173900,196941055,3025,3025,3025,3025,0
|
|
20230822,173800,196941055,3025,3025,3025,3025,0
|
|
20230822,173700,196941055,3025,3025,3025,3025,0
|
|
20230822,173600,196941055,3025,3025,3025,3025,0
|
|
20230822,173500,196941055,3025,3025,3025,3025,0
|
|
20230822,173400,196941055,3025,3025,3025,3025,0
|
|
20230822,173300,196941055,3025,3025,3025,3025,0
|
|
20230822,173200,196941055,3025,3025,3025,3025,0
|
|
20230822,173100,196941055,3025,3025,3025,3025,0
|
|
20230822,173000,196941055,3025,3025,3025,3025,0
|
|
20230822,172900,196941055,3025,3025,3025,3025,0
|
|
20230822,172800,196941055,3025,3025,3025,3025,0
|
|
20230822,172700,196941055,3025,3025,3025,3025,0
|
|
20230822,172600,196941055,3025,3025,3025,3025,0
|
|
20230822,172500,196941055,3025,3025,3025,3025,0
|
|
20230822,172400,196941055,3025,3025,3025,3025,0
|
|
20230822,172300,196941055,3025,3025,3025,3025,0
|
|
20230822,172200,196941055,3025,3025,3025,3025,0
|
|
20230822,172100,196941055,3025,3025,3025,3025,0
|
|
20230822,172000,196941055,3025,3025,3025,3025,0
|
|
20230822,171900,196941055,3025,3025,3025,3025,0
|
|
20230822,171800,196941055,3025,3025,3025,3025,0
|
|
20230822,171700,196941055,3025,3025,3025,3025,0
|
|
20230822,171600,196941055,3025,3025,3025,3025,0
|
|
20230822,171500,196941055,3025,3025,3025,3025,0
|
|
20230822,171400,196941055,3025,3025,3025,3025,0
|
|
20230822,171300,196941055,3025,3025,3025,3025,1153
|
|
20230822,171200,196941055,3025,3025,3025,3025,0
|
|
20230822,171100,196941055,3025,3025,3025,3025,0
|
|
20230822,171000,196941055,3025,3025,3025,3025,0
|
|
20230822,170900,196941055,3025,3025,3025,3025,0
|
|
20230822,170800,196941055,3025,3025,3025,3025,0
|
|
20230822,170700,196941055,3025,3025,3025,3025,0
|
|
20230822,170600,196941055,3025,3025,3025,3025,0
|
|
20230822,170500,196941055,3025,3025,3025,3025,0
|
|
20230822,170400,196941055,3025,3025,3025,3025,0
|
|
20230822,170300,196941055,3025,3025,3025,3025,0
|
|
20230822,170200,196941055,3025,3025,3025,3025,0
|
|
20230822,170100,196941055,3025,3025,3025,3025,0
|
|
20230822,170000,196941055,3025,3025,3025,3025,0
|
|
20230822,165900,196941055,3025,3025,3025,3025,0
|
|
20230822,165800,196941055,3025,3025,3025,3025,0
|
|
20230822,165700,196941055,3025,3025,3025,3025,0
|
|
20230822,165600,196941055,3025,3025,3025,3025,0
|
|
20230822,165500,196941055,3025,3025,3025,3025,0
|
|
20230822,165400,196941055,3025,3025,3025,3025,0
|
|
20230822,165300,196941055,3025,3025,3025,3025,0
|
|
20230822,165200,196941055,3025,3025,3025,3025,0
|
|
20230822,165100,196941055,3025,3025,3025,3025,0
|
|
20230822,165000,196941055,3025,3025,3025,3025,0
|
|
20230822,164900,196941055,3025,3025,3025,3025,0
|
|
20230822,164800,196941055,3025,3025,3025,3025,0
|
|
20230822,164700,196941055,3025,3025,3025,3025,0
|
|
20230822,164600,196941055,3025,3025,3025,3025,0
|
|
20230822,164500,196941055,3025,3025,3025,3025,0
|
|
20230822,164400,196941055,3025,3025,3025,3025,0
|
|
20230822,164300,196941055,3025,3025,3025,3025,1153
|
|
20230822,164200,196941055,3025,3025,3025,3025,0
|
|
20230822,164100,196941055,3025,3025,3025,3025,0
|
|
20230822,164000,196941055,3025,3025,3025,3025,0
|
|
20230822,163900,196941055,3025,3025,3025,3025,0
|
|
20230822,163800,196941055,3025,3025,3025,3025,0
|
|
20230822,163700,196941055,3025,3025,3025,3025,0
|
|
20230822,163600,196941055,3025,3025,3025,3025,0
|
|
20230822,163500,196941055,3025,3025,3025,3025,0
|
|
20230822,163400,196941055,3025,3025,3025,3025,0
|
|
20230822,163300,196941055,3025,3025,3025,3025,0
|
|
20230822,163200,196941055,3025,3025,3025,3025,0
|
|
20230822,163100,196941055,3025,3025,3025,3025,0
|
|
20230822,163000,196941055,3025,3025,3025,3025,0
|
|
20230822,162900,196941055,3025,3025,3025,3025,0
|
|
20230822,162800,196941055,3025,3025,3025,3025,0
|
|
20230822,162700,196941055,3025,3025,3025,3025,0
|
|
20230822,162600,196941055,3025,3025,3025,3025,0
|
|
20230822,162500,196941055,3025,3025,3025,3025,0
|
|
20230822,162400,196941055,3025,3025,3025,3025,0
|
|
20230822,162300,196941055,3025,3025,3025,3025,0
|
|
20230822,162200,196941055,3025,3025,3025,3025,0
|
|
20230822,162100,196941055,3025,3025,3025,3025,0
|
|
20230822,162000,196941055,3025,3025,3025,3025,0
|
|
20230822,161900,196941055,3025,3025,3025,3025,0
|
|
20230822,161800,196941055,3025,3025,3025,3025,0
|
|
20230822,161700,196941055,3025,3025,3025,3025,0
|
|
20230822,161600,196941055,3025,3025,3025,3025,0
|
|
20230822,161500,196941055,3025,3025,3025,3025,0
|
|
20230822,161400,196941055,3025,3025,3025,3025,0
|
|
20230822,161300,196941055,3025,3025,3025,3025,1153
|
|
20230822,161200,196941055,3025,3025,3025,3025,0
|
|
20230822,161100,196941055,3025,3025,3025,3025,0
|
|
20230822,161000,196941055,3025,3025,3025,3025,0
|
|
20230822,160900,196941055,3025,3025,3025,3025,0
|
|
20230822,160800,196941055,3025,3025,3025,3025,0
|
|
20230822,160700,196941055,3025,3025,3025,3025,0
|
|
20230822,160600,196941055,3025,3025,3025,3025,0
|
|
20230822,160500,196941055,3025,3025,3025,3025,0
|
|
20230822,160400,196941055,3025,3025,3025,3025,0
|
|
20230822,160300,196941055,3025,3025,3025,3025,0
|
|
20230822,160200,196941055,3025,3025,3025,3025,0
|
|
20230822,160100,196941055,3025,3025,3025,3025,0
|
|
20230822,160000,196941055,3025,3025,3025,3025,0
|
|
20230822,155900,196941055,3025,3025,3025,3025,0
|
|
20230822,155800,196941055,3025,3025,3025,3025,0
|
|
20230822,155700,196941055,3025,3025,3025,3025,0
|
|
20230822,155600,196941055,3025,3025,3025,3025,0
|
|
20230822,155500,196941055,3025,3025,3025,3025,0
|
|
20230822,155400,196941055,3025,3025,3025,3025,0
|
|
20230822,155300,196941055,3025,3025,3025,3025,0
|
|
20230822,155200,196941055,3025,3025,3025,3025,0
|
|
20230822,155100,196941055,3025,3025,3025,3025,0
|
|
20230822,155000,196941055,3025,3025,3025,3025,0
|
|
20230822,154900,196941055,3025,3025,3025,3025,0
|
|
20230822,154800,196941055,3025,3025,3025,3025,0
|
|
20230822,154700,196941055,3025,3025,3025,3025,0
|
|
20230822,154600,196941055,3025,3025,3025,3025,0
|
|
20230822,154500,196941055,3025,3025,3025,3025,0
|
|
20230822,154400,196941055,3025,3025,3025,3025,0
|
|
20230822,154300,196941055,3025,3025,3025,3025,1153
|
|
20230822,154200,196941055,3025,3025,3025,3025,0
|
|
20230822,154100,196941055,3025,3025,3025,3025,0
|
|
20230822,154000,196941055,3025,3025,3025,3025,0
|
|
20230822,153900,196941055,3025,3025,3025,3025,0
|
|
20230822,153800,196941055,3025,3025,3025,3025,0
|
|
20230822,153700,196941055,3025,3025,3025,3025,0
|
|
20230822,153600,196941055,3025,3025,3025,3025,0
|
|
20230822,153500,196941055,3025,3025,3025,3025,0
|
|
20230822,153400,196941055,3025,3025,3025,3025,0
|
|
20230822,153300,196941055,3025,3025,3025,3025,0
|
|
20230822,153200,196941055,3025,3025,3025,3025,0
|
|
20230822,153100,196941055,3025,3025,3025,3025,0
|
|
20230822,153000,196941055,3025,3025,3025,3025,1153
|
|
20230822,152900,193453230,3025,3025,3025,3025,0
|
|
20230822,152800,193453230,3025,3025,3025,3025,0
|
|
20230822,152700,193453230,3025,3025,3025,3025,0
|
|
20230822,152600,193453230,3025,3025,3025,3025,0
|
|
20230822,152500,193453230,3025,3025,3025,3025,0
|
|
20230822,152400,193453230,3025,3025,3025,3025,0
|
|
20230822,152300,193453230,3025,3025,3025,3025,0
|
|
20230822,152200,193453230,3025,3025,3025,3025,0
|
|
20230822,152100,193453230,3025,3025,3025,3025,0
|
|
20230822,152000,193453230,3025,3025,3025,3025,0
|
|
20230822,151900,193453230,3025,3025,3025,3025,66
|
|
20230822,151800,193253580,3025,3025,3025,3025,1
|
|
20230822,151700,193250555,3025,3025,3025,3025,0
|
|
20230822,151600,193250555,3025,3025,3025,3015,83
|
|
20230822,151500,193000110,3015,3015,3015,3015,0
|
|
20230822,151400,193000110,3015,3015,3015,3015,0
|
|
20230822,151300,193000110,3015,3015,3015,3015,0
|
|
20230822,151200,193000110,3015,3015,3015,3015,0
|
|
20230822,151100,193000110,3015,3020,3020,3015,21
|
|
20230822,151000,192936790,3025,3025,3025,3025,0
|
|
20230822,150900,192936790,3025,3025,3025,3025,0
|
|
20230822,150800,192936790,3025,3025,3025,3025,0
|
|
20230822,150700,192936790,3025,3025,3025,3025,0
|
|
20230822,150600,192936790,3025,3025,3025,3025,0
|
|
20230822,150500,192936790,3025,3025,3025,3025,0
|
|
20230822,150400,192936790,3025,3025,3025,3025,0
|
|
20230822,150300,192936790,3025,3025,3025,3025,0
|
|
20230822,150200,192936790,3025,3025,3025,3025,0
|
|
20230822,150100,192936790,3025,3020,3025,3020,208
|
|
20230822,150000,192307595,3010,3010,3010,3010,200
|
|
20230822,145900,191705595,3010,3010,3010,3010,0
|
|
20230822,145800,191705595,3010,3010,3010,3010,0
|
|
20230822,145700,191705595,3010,3010,3010,3010,1
|
|
20230822,145600,191702585,3015,3015,3015,3015,199
|
|
20230822,145500,191102600,3010,3010,3010,3010,200
|
|
20230822,145400,190500600,3015,3015,3015,3015,78
|
|
20230822,145300,190265430,3015,3015,3015,3015,50
|
|
20230822,145200,190114680,3015,3015,3015,3015,0
|
|
20230822,145100,190114680,3015,3015,3015,3015,0
|
|
20230822,145000,190114680,3015,3015,3015,3015,0
|
|
20230822,144900,190114680,3015,3015,3015,3015,0
|
|
20230822,144800,190114680,3015,3015,3015,3015,39
|
|
20230822,144700,189997095,3010,3010,3010,3010,90
|
|
20230822,144600,189726195,3015,3015,3015,3015,33
|
|
20230822,144500,189626700,3015,3015,3015,3015,44
|
|
20230822,144400,189494040,3015,3015,3015,3015,0
|
|
20230822,144300,189494040,3015,3015,3015,3015,0
|
|
20230822,144200,189494040,3015,3015,3015,3015,0
|
|
20230822,144100,189494040,3015,3015,3015,3015,40
|
|
20230822,144000,189373440,3015,3015,3015,3015,0
|
|
20230822,143900,189373440,3015,3015,3015,3015,220
|
|
20230822,143800,188710140,3020,3020,3020,3020,0
|
|
20230822,143700,188710140,3020,3020,3020,3020,0
|
|
20230822,143600,188710140,3020,3020,3020,3020,0
|
|
20230822,143500,188710140,3020,3020,3020,3020,0
|
|
20230822,143400,188710140,3020,3020,3020,3020,15
|
|
20230822,143300,188664840,3015,3015,3015,3015,0
|
|
20230822,143200,188664840,3015,3015,3015,3015,0
|
|
20230822,143100,188664840,3015,3015,3015,3015,0
|
|
20230822,143000,188664840,3015,3015,3015,3015,0
|
|
20230822,142900,188664840,3015,3015,3015,3015,0
|
|
20230822,142800,188664840,3015,3015,3015,3015,103
|
|
20230822,142700,188354295,3015,3015,3015,3015,0
|
|
20230822,142600,188354295,3015,3015,3015,3015,31
|
|
20230822,142500,188260830,3015,3015,3015,3015,681
|
|
20230822,142400,186207615,3015,3015,3015,3015,0
|
|
20230822,142300,186207615,3015,3015,3015,3015,0
|
|
20230822,142200,186207615,3015,3015,3015,3015,0
|
|
20230822,142100,186207615,3015,3015,3015,3015,0
|
|
20230822,142000,186207615,3015,3015,3015,3015,0
|
|
20230822,141900,186207615,3015,3020,3020,3015,5
|
|
20230822,141800,186192535,3020,3020,3020,3020,319
|
|
20230822,141700,185229155,3030,3030,3030,3030,0
|
|
20230822,141600,185229155,3030,3030,3030,3030,353
|
|
20230822,141500,184159565,3030,3030,3030,3030,0
|
|
20230822,141400,184159565,3030,3030,3030,3030,0
|
|
20230822,141300,184159565,3030,3030,3030,3030,0
|
|
20230822,141200,184159565,3030,3030,3030,3030,0
|
|
20230822,141100,184159565,3030,3030,3030,3030,0
|
|
20230822,141000,184159565,3030,3030,3030,3030,0
|
|
20230822,140900,184159565,3030,3030,3030,3030,0
|
|
20230822,140800,184159565,3030,3030,3030,3030,0
|
|
20230822,140700,184159565,3030,3030,3030,3030,0
|
|
20230822,140600,184159565,3030,3030,3030,3030,0
|
|
20230822,140500,184159565,3030,3030,3030,3030,0
|
|
20230822,140400,184159565,3030,3030,3030,3030,0
|
|
20230822,140300,184159565,3030,3030,3030,3030,3
|
|
20230822,140200,184150475,3015,3015,3015,3015,0
|
|
20230822,140100,184150475,3015,3015,3015,3015,0
|
|
20230822,140000,184150475,3015,3015,3015,3015,0
|
|
20230822,135900,184150475,3015,3015,3015,3015,0
|
|
20230822,135800,184150475,3015,3015,3015,3015,0
|
|
20230822,135700,184150475,3015,3015,3015,3015,1
|
|
20230822,135600,184147460,3015,3015,3015,3015,0
|
|
20230822,135500,184147460,3015,3015,3015,3015,0
|
|
20230822,135400,184147460,3015,3015,3015,3015,0
|
|
20230822,135300,184147460,3015,3015,3015,3015,0
|
|
20230822,135200,184147460,3015,3015,3015,3015,0
|
|
20230822,135100,184147460,3015,3015,3015,3015,0
|
|
20230822,135000,184147460,3015,3015,3015,3015,0
|
|
20230822,134900,184147460,3015,3015,3015,3015,0
|
|
20230822,134800,184147460,3015,3015,3015,3015,0
|
|
20230822,134700,184147460,3015,3015,3015,3015,0
|
|
20230822,134600,184147460,3015,3015,3015,3015,0
|
|
20230822,134500,184147460,3015,3015,3015,3015,0
|
|
20230822,134400,184147460,3015,3015,3015,3015,186
|
|
20230822,134300,183586670,3015,3015,3015,3015,5
|
|
20230822,134200,183571595,3015,3020,3020,3015,10809
|
|
20230822,134100,150982430,3020,3020,3020,3020,0
|
|
20230822,134000,150982430,3020,3020,3020,3020,0
|
|
20230822,133900,150982430,3020,3020,3020,3020,0
|
|
20230822,133800,150982430,3020,3020,3020,3020,0
|
|
20230822,133700,150982430,3020,3020,3020,3020,100
|
|
20230822,133600,150680430,3030,3030,3030,3030,0
|
|
20230822,133500,150680430,3030,3030,3030,3030,10
|
|
20230822,133400,150650130,3030,3030,3030,3030,3
|
|
20230822,133300,150641040,3030,3030,3030,3030,0
|
|
20230822,133200,150641040,3030,3030,3030,3030,700
|
|
20230822,133100,148520040,3020,3020,3020,3020,0
|
|
20230822,133000,148520040,3020,3020,3020,3020,300
|
|
20230822,132900,147614040,3020,3020,3020,3020,0
|
|
20230822,132800,147614040,3020,3020,3020,3020,920
|
|
20230822,132700,144835640,3020,3020,3020,3020,0
|
|
20230822,132600,144835640,3020,3020,3020,3020,0
|
|
20230822,132500,144835640,3020,3020,3020,3020,0
|
|
20230822,132400,144835640,3020,3020,3020,3020,6
|
|
20230822,132300,144817520,3020,3020,3020,3020,0
|
|
20230822,132200,144817520,3020,3020,3020,3020,1
|
|
20230822,132100,144814500,3020,3020,3020,3020,2
|
|
20230822,132000,144808460,3020,3020,3020,3020,36
|
|
20230822,131900,144699740,3030,3030,3030,3030,20
|
|
20230822,131800,144639140,3030,3030,3030,3030,0
|
|
20230822,131700,144639140,3030,3030,3030,3030,0
|
|
20230822,131600,144639140,3030,3030,3030,3030,0
|
|
20230822,131500,144639140,3030,3030,3030,3030,0
|
|
20230822,131400,144639140,3030,3030,3030,3030,0
|
|
20230822,131300,144639140,3030,3030,3030,3030,134
|
|
20230822,131200,144233120,3030,3030,3030,3030,0
|
|
20230822,131100,144233120,3030,3030,3030,3030,0
|
|
20230822,131000,144233120,3030,3030,3030,3030,0
|
|
20230822,130900,144233120,3030,3025,3030,3025,620
|
|
20230822,130800,142356410,3025,3025,3025,3025,0
|
|
20230822,130700,142356410,3025,3025,3025,3025,126
|
|
20230822,130600,141975260,3025,3025,3025,3025,3
|
|
20230822,130500,141966185,3025,3015,3025,3015,2797
|
|
20230822,130400,133509240,3015,3015,3015,3015,0
|
|
20230822,130300,133509240,3015,3015,3015,3015,0
|
|
20230822,130200,133509240,3015,3015,3015,3015,0
|
|
20230822,130100,133509240,3015,3015,3015,3015,0
|
|
20230822,130000,133509240,3015,3015,3015,3015,0
|
|
20230822,125900,133509240,3015,3015,3015,3015,0
|
|
20230822,125800,133509240,3015,3015,3015,3015,0
|
|
20230822,125700,133509240,3015,3015,3015,3015,0
|
|
20230822,125600,133509240,3015,3015,3015,3015,0
|
|
20230822,125500,133509240,3015,3015,3015,3015,0
|
|
20230822,125400,133509240,3015,3020,3020,3015,900
|
|
20230822,125300,130792560,3010,3010,3010,3010,0
|
|
20230822,125200,130792560,3010,3010,3010,3010,0
|
|
20230822,125100,130792560,3010,3010,3010,3010,0
|
|
20230822,125000,130792560,3010,3010,3010,3010,0
|
|
20230822,124900,130792560,3010,3010,3010,3010,0
|
|
20230822,124800,130792560,3010,3015,3015,3010,307
|
|
20230822,124700,129867990,3025,3025,3025,3025,0
|
|
20230822,124600,129867990,3025,3025,3025,3025,0
|
|
20230822,124500,129867990,3025,3025,3025,3025,0
|
|
20230822,124400,129867990,3025,3025,3025,3025,0
|
|
20230822,124300,129867990,3025,3025,3025,3025,0
|
|
20230822,124200,129867990,3025,3025,3025,3025,0
|
|
20230822,124100,129867990,3025,3025,3025,3025,3
|
|
20230822,124000,129858915,3025,3025,3025,3025,0
|
|
20230822,123900,129858915,3025,3015,3025,3015,200
|
|
20230822,123800,129254735,3015,3015,3015,3015,481
|
|
20230822,123700,127804520,3020,3020,3020,3020,0
|
|
20230822,123600,127804520,3020,3020,3020,3020,0
|
|
20230822,123500,127804520,3020,3020,3020,3020,0
|
|
20230822,123400,127804520,3020,3020,3020,3020,1
|
|
20230822,123300,127801500,3015,3015,3015,3015,0
|
|
20230822,123200,127801500,3015,3015,3015,3015,3
|
|
20230822,123100,127792455,3015,3015,3015,3015,1
|
|
20230822,123000,127789440,3020,3020,3020,3020,3
|
|
20230822,122900,127780380,3020,3020,3020,3020,0
|
|
20230822,122800,127780380,3020,3020,3020,3020,0
|
|
20230822,122700,127780380,3020,3020,3020,3020,0
|
|
20230822,122600,127780380,3020,3020,3020,3020,0
|
|
20230822,122500,127780380,3020,3020,3020,3020,0
|
|
20230822,122400,127780380,3020,3020,3020,3020,0
|
|
20230822,122300,127780380,3020,3020,3020,3020,0
|
|
20230822,122200,127780380,3020,3020,3020,3020,3
|
|
20230822,122100,127771320,3020,3020,3020,3020,0
|
|
20230822,122000,127771320,3020,3020,3020,3020,345
|
|
20230822,121900,126729420,3025,3025,3025,3025,0
|
|
20230822,121800,126729420,3025,3025,3025,3025,0
|
|
20230822,121700,126729420,3025,3025,3025,3025,3
|
|
20230822,121600,126720345,3025,3025,3025,3025,0
|
|
20230822,121500,126720345,3025,3025,3025,3025,0
|
|
20230822,121400,126720345,3025,3025,3025,3025,0
|
|
20230822,121300,126720345,3025,3025,3025,3025,2
|
|
20230822,121200,126714295,3025,3025,3025,3025,0
|
|
20230822,121100,126714295,3025,3025,3025,3025,0
|
|
20230822,121000,126714295,3025,3025,3025,3025,1
|
|
20230822,120900,126711270,3025,3025,3025,3025,0
|
|
20230822,120800,126711270,3025,3025,3025,3025,1
|
|
20230822,120700,126708245,3025,3025,3025,3025,165
|
|
20230822,120600,126209120,3020,3020,3020,3020,0
|
|
20230822,120500,126209120,3020,3020,3020,3020,0
|
|
20230822,120400,126209120,3020,3020,3020,3020,0
|
|
20230822,120300,126209120,3020,3020,3020,3020,0
|
|
20230822,120200,126209120,3020,3020,3020,3020,0
|
|
20230822,120100,126209120,3020,3015,3020,3010,778
|
|
20230822,120000,123865540,3010,3010,3010,3010,0
|
|
20230822,115900,123865540,3010,3010,3010,3010,0
|
|
20230822,115800,123865540,3010,3010,3010,3010,0
|
|
20230822,115700,123865540,3010,3010,3010,3010,0
|
|
20230822,115600,123865540,3010,3010,3010,3010,0
|
|
20230822,115500,123865540,3010,3010,3010,3010,0
|
|
20230822,115400,123865540,3010,3010,3010,3010,0
|
|
20230822,115300,123865540,3010,3010,3010,3010,1
|
|
20230822,115200,123862530,3010,3010,3010,3010,0
|
|
20230822,115100,123862530,3010,3010,3010,3010,0
|
|
20230822,115000,123862530,3010,3010,3010,3010,3
|
|
20230822,114900,123853500,3010,3010,3010,3010,0
|
|
20230822,114800,123853500,3010,3020,3020,3010,550
|
|
20230822,114700,122193230,3020,3020,3020,3020,61
|
|
20230822,114600,122009010,3025,3025,3025,3025,7
|
|
20230822,114500,121987835,3025,3025,3025,3025,21
|
|
20230822,114400,121924310,3025,3025,3025,3025,133
|
|
20230822,114300,121521985,3025,3025,3025,3025,0
|
|
20230822,114200,121521985,3025,3025,3025,3025,0
|
|
20230822,114100,121521985,3025,3025,3025,3025,0
|
|
20230822,114000,121521985,3025,3025,3025,3025,380
|
|
20230822,113900,120372485,3030,3030,3030,3030,0
|
|
20230822,113800,120372485,3030,3030,3030,3030,0
|
|
20230822,113700,120372485,3030,3030,3030,3030,0
|
|
20230822,113600,120372485,3030,3025,3030,3025,2
|
|
20230822,113500,120366430,3025,3025,3025,3025,3
|
|
20230822,113400,120357355,3030,3030,3030,3030,0
|
|
20230822,113300,120357355,3030,3030,3030,3030,0
|
|
20230822,113200,120357355,3030,3030,3030,3030,0
|
|
20230822,113100,120357355,3030,3030,3030,3030,1
|
|
20230822,113000,120354325,3020,3020,3020,3020,13
|
|
20230822,112900,120315065,3025,3025,3025,3025,0
|
|
20230822,112800,120315065,3025,3025,3025,3025,0
|
|
20230822,112700,120315065,3025,3025,3025,3025,0
|
|
20230822,112600,120315065,3025,3025,3025,3025,357
|
|
20230822,112500,119235140,3025,3025,3025,3025,0
|
|
20230822,112400,119235140,3025,3025,3025,3025,142
|
|
20230822,112300,118805590,3020,3020,3020,3020,0
|
|
20230822,112200,118805590,3020,3020,3020,3020,0
|
|
20230822,112100,118805590,3020,3020,3020,3020,0
|
|
20230822,112000,118805590,3020,3020,3020,3020,0
|
|
20230822,111900,118805590,3020,3020,3020,3020,0
|
|
20230822,111800,118805590,3020,3020,3020,3020,0
|
|
20230822,111700,118805590,3020,3020,3020,3020,0
|
|
20230822,111600,118805590,3020,3020,3020,3020,0
|
|
20230822,111500,118805590,3020,3015,3020,3015,556
|
|
20230822,111400,117126800,3015,3015,3015,3015,0
|
|
20230822,111300,117126800,3015,3015,3015,3015,0
|
|
20230822,111200,117126800,3015,3015,3015,3015,84
|
|
20230822,111100,116873540,3000,3000,3000,3000,0
|
|
20230822,111000,116873540,3000,3000,3000,3000,0
|
|
20230822,110900,116873540,3000,3000,3000,3000,0
|
|
20230822,110800,116873540,3000,3000,3000,3000,0
|
|
20230822,110700,116873540,3000,3000,3000,3000,0
|
|
20230822,110600,116873540,3000,3005,3005,3000,200
|
|
20230822,110500,116273455,3005,3005,3005,3005,0
|
|
20230822,110400,116273455,3005,3015,3015,3005,370
|
|
20230822,110300,115160005,3015,3005,3015,3005,822
|
|
20230822,110200,112684865,3005,3010,3010,3005,218
|
|
20230822,110100,112029685,3010,3010,3010,3010,0
|
|
20230822,110000,112029685,3010,3010,3010,3010,0
|
|
20230822,105900,112029685,3010,3010,3010,3010,1
|
|
20230822,105800,112026675,3010,3010,3010,3010,0
|
|
20230822,105700,112026675,3010,3010,3010,3010,1
|
|
20230822,105600,112023665,3010,3010,3010,3010,0
|
|
20230822,105500,112023665,3010,3010,3010,3010,0
|
|
20230822,105400,112023665,3010,3010,3010,3010,2
|
|
20230822,105300,112017645,3010,3010,3010,3010,0
|
|
20230822,105200,112017645,3010,3010,3010,3010,15
|
|
20230822,105100,111972495,3010,3010,3010,3010,0
|
|
20230822,105000,111972495,3010,3010,3010,3010,0
|
|
20230822,104900,111972495,3010,3010,3010,3010,0
|
|
20230822,104800,111972495,3010,3010,3010,3010,0
|
|
20230822,104700,111972495,3010,3010,3010,3010,0
|
|
20230822,104600,111972495,3010,3010,3010,3010,0
|
|
20230822,104500,111972495,3010,3025,3025,3010,1027
|
|
20230822,104400,108881210,3030,3030,3030,3030,0
|
|
20230822,104300,108881210,3030,3015,3030,3015,193
|
|
20230822,104200,108299200,3010,3010,3010,3010,0
|
|
20230822,104100,108299200,3010,3010,3010,3010,0
|
|
20230822,104000,108299200,3010,3010,3010,3010,0
|
|
20230822,103900,108299200,3010,3010,3010,3010,0
|
|
20230822,103800,108299200,3010,3010,3010,3010,0
|
|
20230822,103700,108299200,3010,3010,3010,3010,5270
|
|
20230822,103600,92436500,3010,3010,3010,3010,0
|
|
20230822,103500,92436500,3010,3010,3010,3010,98
|
|
20230822,103400,92141520,3010,3010,3010,3010,0
|
|
20230822,103300,92141520,3010,3010,3010,3010,0
|
|
20230822,103200,92141520,3010,3010,3010,3010,0
|
|
20230822,103100,92141520,3010,3010,3010,3010,271
|
|
20230822,103000,91325810,3000,3005,3005,3000,1000
|
|
20230822,102900,88325310,3010,3010,3010,3010,200
|
|
20230822,102800,87723310,3005,2995,3005,2995,2563
|
|
20230822,102700,80035305,2995,2995,3000,2995,1003
|
|
20230822,102600,77030320,3000,3000,3000,2995,500
|
|
20230822,102500,75531320,2995,2995,3000,2995,1095
|
|
20230822,102400,72251295,2995,2995,2995,2995,200
|
|
20230822,102300,71652295,3000,3000,3000,3000,33
|
|
20230822,102200,71553295,3000,3000,3000,3000,0
|
|
20230822,102100,71553295,3000,3000,3000,2995,3388
|
|
20230822,102000,61395930,3005,3005,3005,3005,1076
|
|
20230822,101900,58162550,3005,3005,3005,3005,126
|
|
20230822,101800,57783920,3005,3005,3005,3005,0
|
|
20230822,101700,57783920,3005,3005,3005,3005,0
|
|
20230822,101600,57783920,3005,3005,3005,3005,0
|
|
20230822,101500,57783920,3005,3005,3005,3005,0
|
|
20230822,101400,57783920,3005,3005,3005,3005,0
|
|
20230822,101300,57783920,3005,3005,3005,3005,0
|
|
20230822,101200,57783920,3005,3010,3010,3005,338
|
|
20230822,101100,56768205,3010,3010,3010,3010,0
|
|
20230822,101000,56768205,3010,3010,3010,3010,0
|
|
20230822,100900,56768205,3010,3010,3010,3010,0
|
|
20230822,100800,56768205,3010,3010,3010,3010,0
|
|
20230822,100700,56768205,3010,3010,3010,3010,200
|
|
20230822,100600,56166205,3010,3010,3010,3010,0
|
|
20230822,100500,56166205,3010,3010,3010,3010,1
|
|
20230822,100400,56163195,3010,3010,3010,3010,0
|
|
20230822,100300,56163195,3010,3010,3010,3010,0
|
|
20230822,100200,56163195,3010,3010,3010,3010,0
|
|
20230822,100100,56163195,3010,3010,3010,3010,1
|
|
20230822,100000,56160185,3005,3005,3005,3005,0
|
|
20230822,095900,56160185,3005,3005,3005,3005,0
|
|
20230822,095800,56160185,3005,3000,3005,3000,241
|
|
20230822,095700,55437035,3000,3000,3000,3000,84
|
|
20230822,095600,55185035,2995,2995,2995,2995,0
|
|
20230822,095500,55185035,2995,2995,2995,2995,1
|
|
20230822,095400,55182040,3000,3000,3000,3000,3753
|
|
20230822,095300,43923040,3005,3005,3005,3005,300
|
|
20230822,095200,43021540,3005,3005,3005,3005,0
|
|
20230822,095100,43021540,3005,3005,3005,3005,79
|
|
20230822,095000,42784145,3000,3000,3000,3000,0
|
|
20230822,094900,42784145,3000,3000,3000,3000,20
|
|
20230822,094800,42724145,3000,3000,3000,3000,0
|
|
20230822,094700,42724145,3000,3000,3000,3000,98
|
|
20230822,094600,42430145,3005,3005,3005,3005,0
|
|
20230822,094500,42430145,3005,3005,3005,3005,0
|
|
20230822,094400,42430145,3005,3005,3005,3005,100
|
|
20230822,094300,42129645,3010,3010,3010,3010,54
|
|
20230822,094200,41967105,3010,3010,3010,3010,0
|
|
20230822,094100,41967105,3010,3010,3010,3010,48
|
|
20230822,094000,41822625,3000,3000,3000,3000,0
|
|
20230822,093900,41822625,3000,3000,3000,3000,0
|
|
20230822,093800,41822625,3000,3005,3005,3000,299
|
|
20230822,093700,40925620,3010,3010,3010,3010,0
|
|
20230822,093600,40925620,3010,3010,3010,3010,1
|
|
20230822,093500,40922610,3005,3005,3005,3005,5
|
|
20230822,093400,40907585,3005,3010,3010,3005,579
|
|
20230822,093300,39167685,3005,3005,3005,3005,204
|
|
20230822,093200,38554665,3015,3015,3015,3015,0
|
|
20230822,093100,38554665,3015,3015,3015,3015,2
|
|
20230822,093000,38548635,3005,3005,3005,3005,0
|
|
20230822,092900,38548635,3005,3010,3040,3005,207
|
|
20230822,092800,37925465,3005,3005,3005,3005,121
|
|
20230822,092700,37561860,3000,3000,3000,3000,0
|
|
20230822,092600,37561860,3000,3000,3000,3000,30
|
|
20230822,092500,37471860,3000,3000,3000,3000,105
|
|
20230822,092400,37156860,3000,3000,3000,3000,1142
|
|
20230822,092300,33730860,3005,3010,3010,3005,2782
|
|
20230822,092200,25365850,3015,3010,3015,3010,890
|
|
20230822,092100,22686785,3010,3010,3010,3010,1227
|
|
20230822,092000,18993515,3010,3010,3010,3010,868
|
|
20230822,091900,16380835,3010,3010,3010,3010,0
|
|
20230822,091800,16380835,3010,3010,3010,3010,100
|
|
20230822,091700,16079835,3010,3010,3010,3010,27
|
|
20230822,091600,15998565,3005,3005,3005,3005,50
|
|
20230822,091500,15848315,3005,3005,3005,3005,1
|
|
20230822,091400,15845310,3010,3010,3010,3005,213
|
|
20230822,091300,15204630,3010,3010,3010,3010,5
|
|
20230822,091200,15189580,3010,3020,3035,3010,1129
|
|
20230822,091100,11783725,3010,3010,3010,3010,0
|
|
20230822,091000,11783725,3010,3015,3015,3010,1320
|
|
20230822,090900,7810425,3030,3030,3030,3030,7
|
|
20230822,090800,7789215,3040,3040,3040,3040,0
|
|
20230822,090700,7789215,3040,3040,3040,3040,0
|
|
20230822,090600,7789215,3040,3040,3040,3040,0
|
|
20230822,090500,7789215,3040,3025,3040,3025,96
|
|
20230822,090400,7498260,3005,3005,3005,3005,0
|
|
20230822,090300,7498260,3005,3015,3015,3005,418
|
|
20230822,090200,6241655,3020,3030,3030,3020,900
|
|
20230822,090100,3523635,3035,3035,3035,3035,8
|
|
20230822,090000,3499355,3035,3035,3035,3035,1150
|