598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185500,89243265,2305,2305,2305,2305,131
|
|
20230822,185400,89243265,2305,2305,2305,2305,0
|
|
20230822,185300,89243265,2305,2305,2305,2305,0
|
|
20230822,185200,89243265,2305,2305,2305,2305,0
|
|
20230822,185100,89243265,2305,2305,2305,2305,0
|
|
20230822,185000,89243265,2305,2305,2305,2305,0
|
|
20230822,184900,89243265,2305,2305,2305,2305,0
|
|
20230822,184800,89243265,2305,2305,2305,2305,0
|
|
20230822,184700,89243265,2305,2305,2305,2305,0
|
|
20230822,184600,89243265,2305,2305,2305,2305,0
|
|
20230822,184500,89243265,2305,2305,2305,2305,0
|
|
20230822,184400,89243265,2305,2305,2305,2305,0
|
|
20230822,184300,89243265,2305,2305,2305,2305,0
|
|
20230822,184200,89243265,2305,2305,2305,2305,0
|
|
20230822,184100,89243265,2305,2305,2305,2305,0
|
|
20230822,184000,89243265,2305,2305,2305,2305,0
|
|
20230822,183900,89243265,2305,2305,2305,2305,0
|
|
20230822,183800,89243265,2305,2305,2305,2305,0
|
|
20230822,183700,89243265,2305,2305,2305,2305,0
|
|
20230822,183600,89243265,2305,2305,2305,2305,0
|
|
20230822,183500,89243265,2305,2305,2305,2305,0
|
|
20230822,183400,89243265,2305,2305,2305,2305,0
|
|
20230822,183300,89243265,2305,2305,2305,2305,0
|
|
20230822,183200,89243265,2305,2305,2305,2305,0
|
|
20230822,183100,89243265,2305,2305,2305,2305,0
|
|
20230822,183000,89243265,2305,2305,2305,2305,0
|
|
20230822,182900,89243265,2305,2305,2305,2305,0
|
|
20230822,182800,89243265,2305,2305,2305,2305,0
|
|
20230822,182700,89243265,2305,2305,2305,2305,0
|
|
20230822,182600,89243265,2305,2305,2305,2305,0
|
|
20230822,182500,89243265,2305,2305,2305,2305,131
|
|
20230822,182400,89243265,2305,2305,2305,2305,0
|
|
20230822,182300,89243265,2305,2305,2305,2305,0
|
|
20230822,182200,89243265,2305,2305,2305,2305,0
|
|
20230822,182100,89243265,2305,2305,2305,2305,0
|
|
20230822,182000,89243265,2305,2305,2305,2305,0
|
|
20230822,181900,89243265,2305,2305,2305,2305,0
|
|
20230822,181800,89243265,2305,2305,2305,2305,0
|
|
20230822,181700,89243265,2305,2305,2305,2305,0
|
|
20230822,181600,89243265,2305,2305,2305,2305,0
|
|
20230822,181500,89243265,2305,2305,2305,2305,0
|
|
20230822,181400,89243265,2305,2305,2305,2305,0
|
|
20230822,181300,89243265,2305,2305,2305,2305,0
|
|
20230822,181200,89243265,2305,2305,2305,2305,0
|
|
20230822,181100,89243265,2305,2305,2305,2305,0
|
|
20230822,181000,89243265,2305,2305,2305,2305,0
|
|
20230822,180900,89243265,2305,2305,2305,2305,0
|
|
20230822,180800,89243265,2305,2305,2305,2305,0
|
|
20230822,180700,89243265,2305,2305,2305,2305,0
|
|
20230822,180600,89243265,2305,2305,2305,2305,0
|
|
20230822,180500,89243265,2305,2305,2305,2305,0
|
|
20230822,180400,89243265,2305,2305,2305,2305,0
|
|
20230822,180300,89243265,2305,2305,2305,2305,0
|
|
20230822,180200,89243265,2305,2305,2305,2305,0
|
|
20230822,180100,89243265,2305,2305,2305,2305,0
|
|
20230822,180000,89243265,2305,2305,2305,2305,0
|
|
20230822,175900,89243265,2305,2305,2305,2305,0
|
|
20230822,175800,89243265,2305,2305,2305,2305,0
|
|
20230822,175700,89243265,2305,2305,2305,2305,0
|
|
20230822,175600,89243265,2305,2305,2305,2305,0
|
|
20230822,175500,89243265,2305,2305,2305,2305,131
|
|
20230822,175400,89243265,2305,2305,2305,2305,0
|
|
20230822,175300,89243265,2305,2305,2305,2305,0
|
|
20230822,175200,89243265,2305,2305,2305,2305,0
|
|
20230822,175100,89243265,2305,2305,2305,2305,0
|
|
20230822,175000,89243265,2305,2305,2305,2305,0
|
|
20230822,174900,89243265,2305,2305,2305,2305,0
|
|
20230822,174800,89243265,2305,2305,2305,2305,0
|
|
20230822,174700,89243265,2305,2305,2305,2305,0
|
|
20230822,174600,89243265,2305,2305,2305,2305,0
|
|
20230822,174500,89243265,2305,2305,2305,2305,0
|
|
20230822,174400,89243265,2305,2305,2305,2305,0
|
|
20230822,174300,89243265,2305,2305,2305,2305,0
|
|
20230822,174200,89243265,2305,2305,2305,2305,0
|
|
20230822,174100,89243265,2305,2305,2305,2305,0
|
|
20230822,174000,89243265,2305,2305,2305,2305,0
|
|
20230822,173900,89243265,2305,2305,2305,2305,0
|
|
20230822,173800,89243265,2305,2305,2305,2305,0
|
|
20230822,173700,89243265,2305,2305,2305,2305,0
|
|
20230822,173600,89243265,2305,2305,2305,2305,0
|
|
20230822,173500,89243265,2305,2305,2305,2305,0
|
|
20230822,173400,89243265,2305,2305,2305,2305,0
|
|
20230822,173300,89243265,2305,2305,2305,2305,0
|
|
20230822,173200,89243265,2305,2305,2305,2305,0
|
|
20230822,173100,89243265,2305,2305,2305,2305,0
|
|
20230822,173000,89243265,2305,2305,2305,2305,0
|
|
20230822,172900,89243265,2305,2305,2305,2305,0
|
|
20230822,172800,89243265,2305,2305,2305,2305,0
|
|
20230822,172700,89243265,2305,2305,2305,2305,0
|
|
20230822,172600,89243265,2305,2305,2305,2305,0
|
|
20230822,172500,89243265,2305,2305,2305,2305,131
|
|
20230822,172400,89243265,2305,2305,2305,2305,0
|
|
20230822,172300,89243265,2305,2305,2305,2305,0
|
|
20230822,172200,89243265,2305,2305,2305,2305,0
|
|
20230822,172100,89243265,2305,2305,2305,2305,0
|
|
20230822,172000,89243265,2305,2305,2305,2305,0
|
|
20230822,171900,89243265,2305,2305,2305,2305,0
|
|
20230822,171800,89243265,2305,2305,2305,2305,0
|
|
20230822,171700,89243265,2305,2305,2305,2305,0
|
|
20230822,171600,89243265,2305,2305,2305,2305,0
|
|
20230822,171500,89243265,2305,2305,2305,2305,0
|
|
20230822,171400,89243265,2305,2305,2305,2305,0
|
|
20230822,171300,89243265,2305,2305,2305,2305,0
|
|
20230822,171200,89243265,2305,2305,2305,2305,0
|
|
20230822,171100,89243265,2305,2305,2305,2305,0
|
|
20230822,171000,89243265,2305,2305,2305,2305,0
|
|
20230822,170900,89243265,2305,2305,2305,2305,0
|
|
20230822,170800,89243265,2305,2305,2305,2305,0
|
|
20230822,170700,89243265,2305,2305,2305,2305,0
|
|
20230822,170600,89243265,2305,2305,2305,2305,0
|
|
20230822,170500,89243265,2305,2305,2305,2305,0
|
|
20230822,170400,89243265,2305,2305,2305,2305,0
|
|
20230822,170300,89243265,2305,2305,2305,2305,0
|
|
20230822,170200,89243265,2305,2305,2305,2305,0
|
|
20230822,170100,89243265,2305,2305,2305,2305,0
|
|
20230822,170000,89243265,2305,2305,2305,2305,0
|
|
20230822,165900,89243265,2305,2305,2305,2305,0
|
|
20230822,165800,89243265,2305,2305,2305,2305,0
|
|
20230822,165700,89243265,2305,2305,2305,2305,0
|
|
20230822,165600,89243265,2305,2305,2305,2305,0
|
|
20230822,165500,89243265,2305,2305,2305,2305,131
|
|
20230822,165400,89243265,2305,2305,2305,2305,0
|
|
20230822,165300,89243265,2305,2305,2305,2305,0
|
|
20230822,165200,89243265,2305,2305,2305,2305,0
|
|
20230822,165100,89243265,2305,2305,2305,2305,0
|
|
20230822,165000,89243265,2305,2305,2305,2305,0
|
|
20230822,164900,89243265,2305,2305,2305,2305,0
|
|
20230822,164800,89243265,2305,2305,2305,2305,0
|
|
20230822,164700,89243265,2305,2305,2305,2305,0
|
|
20230822,164600,89243265,2305,2305,2305,2305,0
|
|
20230822,164500,89243265,2305,2305,2305,2305,0
|
|
20230822,164400,89243265,2305,2305,2305,2305,0
|
|
20230822,164300,89243265,2305,2305,2305,2305,0
|
|
20230822,164200,89243265,2305,2305,2305,2305,0
|
|
20230822,164100,89243265,2305,2305,2305,2305,0
|
|
20230822,164000,89243265,2305,2305,2305,2305,0
|
|
20230822,163900,89243265,2305,2305,2305,2305,0
|
|
20230822,163800,89243265,2305,2305,2305,2305,0
|
|
20230822,163700,89243265,2305,2305,2305,2305,0
|
|
20230822,163600,89243265,2305,2305,2305,2305,0
|
|
20230822,163500,89243265,2305,2305,2305,2305,0
|
|
20230822,163400,89243265,2305,2305,2305,2305,0
|
|
20230822,163300,89243265,2305,2305,2305,2305,0
|
|
20230822,163200,89243265,2305,2305,2305,2305,0
|
|
20230822,163100,89243265,2305,2305,2305,2305,0
|
|
20230822,163000,89243265,2305,2305,2305,2305,0
|
|
20230822,162900,89243265,2305,2305,2305,2305,0
|
|
20230822,162800,89243265,2305,2305,2305,2305,0
|
|
20230822,162700,89243265,2305,2305,2305,2305,0
|
|
20230822,162600,89243265,2305,2305,2305,2305,0
|
|
20230822,162500,89243265,2305,2305,2305,2305,131
|
|
20230822,162400,89243265,2305,2305,2305,2305,0
|
|
20230822,162300,89243265,2305,2305,2305,2305,0
|
|
20230822,162200,89243265,2305,2305,2305,2305,0
|
|
20230822,162100,89243265,2305,2305,2305,2305,0
|
|
20230822,162000,89243265,2305,2305,2305,2305,0
|
|
20230822,161900,89243265,2305,2305,2305,2305,0
|
|
20230822,161800,89243265,2305,2305,2305,2305,0
|
|
20230822,161700,89243265,2305,2305,2305,2305,0
|
|
20230822,161600,89243265,2305,2305,2305,2305,0
|
|
20230822,161500,89243265,2305,2305,2305,2305,0
|
|
20230822,161400,89243265,2305,2305,2305,2305,0
|
|
20230822,161300,89243265,2305,2305,2305,2305,0
|
|
20230822,161200,89243265,2305,2305,2305,2305,0
|
|
20230822,161100,89243265,2305,2305,2305,2305,0
|
|
20230822,161000,89243265,2305,2305,2305,2305,0
|
|
20230822,160900,89243265,2305,2305,2305,2305,0
|
|
20230822,160800,89243265,2305,2305,2305,2305,0
|
|
20230822,160700,89243265,2305,2305,2305,2305,0
|
|
20230822,160600,89243265,2305,2305,2305,2305,0
|
|
20230822,160500,89243265,2305,2305,2305,2305,0
|
|
20230822,160400,89243265,2305,2305,2305,2305,0
|
|
20230822,160300,89243265,2305,2305,2305,2305,0
|
|
20230822,160200,89243265,2305,2305,2305,2305,0
|
|
20230822,160100,89243265,2305,2305,2305,2305,0
|
|
20230822,160000,89243265,2305,2305,2305,2305,0
|
|
20230822,155900,89243265,2305,2305,2305,2305,0
|
|
20230822,155800,89243265,2305,2305,2305,2305,0
|
|
20230822,155700,89243265,2305,2305,2305,2305,0
|
|
20230822,155600,89243265,2305,2305,2305,2305,0
|
|
20230822,155500,89243265,2305,2305,2305,2305,131
|
|
20230822,155400,89243265,2305,2305,2305,2305,0
|
|
20230822,155300,89243265,2305,2305,2305,2305,0
|
|
20230822,155200,89243265,2305,2305,2305,2305,0
|
|
20230822,155100,89243265,2305,2305,2305,2305,0
|
|
20230822,155000,89243265,2305,2305,2305,2305,0
|
|
20230822,154900,89243265,2305,2305,2305,2305,0
|
|
20230822,154800,89243265,2305,2305,2305,2305,0
|
|
20230822,154700,89243265,2305,2305,2305,2305,0
|
|
20230822,154600,89243265,2305,2305,2305,2305,0
|
|
20230822,154500,89243265,2305,2305,2305,2305,0
|
|
20230822,154400,89243265,2305,2305,2305,2305,0
|
|
20230822,154300,89243265,2305,2305,2305,2305,0
|
|
20230822,154200,89243265,2305,2305,2305,2305,0
|
|
20230822,154100,89243265,2305,2305,2305,2305,0
|
|
20230822,154000,89243265,2305,2305,2305,2305,0
|
|
20230822,153900,89243265,2305,2305,2305,2305,0
|
|
20230822,153800,89243265,2305,2305,2305,2305,0
|
|
20230822,153700,89243265,2305,2305,2305,2305,0
|
|
20230822,153600,89243265,2305,2305,2305,2305,0
|
|
20230822,153500,89243265,2305,2305,2305,2305,0
|
|
20230822,153400,89243265,2305,2305,2305,2305,0
|
|
20230822,153300,89243265,2305,2305,2305,2305,0
|
|
20230822,153200,89243265,2305,2305,2305,2305,0
|
|
20230822,153100,89243265,2305,2305,2305,2305,0
|
|
20230822,153000,89243265,2305,2305,2305,2305,131
|
|
20230822,152900,88941310,2300,2300,2300,2300,0
|
|
20230822,152800,88941310,2300,2300,2300,2300,0
|
|
20230822,152700,88941310,2300,2300,2300,2300,0
|
|
20230822,152600,88941310,2300,2300,2300,2300,0
|
|
20230822,152500,88941310,2300,2300,2300,2300,0
|
|
20230822,152400,88941310,2300,2300,2300,2300,0
|
|
20230822,152300,88941310,2300,2300,2300,2300,0
|
|
20230822,152200,88941310,2300,2300,2300,2300,0
|
|
20230822,152100,88941310,2300,2300,2300,2300,0
|
|
20230822,152000,88941310,2300,2300,2300,2300,0
|
|
20230822,151900,88941310,2300,2305,2305,2300,704
|
|
20230822,151800,87321205,2325,2325,2325,2325,0
|
|
20230822,151700,87321205,2325,2325,2325,2325,0
|
|
20230822,151600,87321205,2325,2325,2325,2325,8
|
|
20230822,151500,87302605,2305,2305,2305,2305,100
|
|
20230822,151400,87072105,2325,2325,2325,2325,0
|
|
20230822,151300,87072105,2325,2325,2325,2325,0
|
|
20230822,151200,87072105,2325,2325,2325,2325,0
|
|
20230822,151100,87072105,2325,2325,2325,2325,0
|
|
20230822,151000,87072105,2325,2325,2325,2325,194
|
|
20230822,150900,86621055,2305,2310,2310,2305,78
|
|
20230822,150800,86441160,2325,2325,2325,2325,0
|
|
20230822,150700,86441160,2325,2325,2325,2325,0
|
|
20230822,150600,86441160,2325,2325,2325,2325,10
|
|
20230822,150500,86417910,2325,2325,2325,2325,0
|
|
20230822,150400,86417910,2325,2325,2325,2325,0
|
|
20230822,150300,86417910,2325,2325,2325,2325,0
|
|
20230822,150200,86417910,2325,2325,2325,2325,0
|
|
20230822,150100,86417910,2325,2325,2325,2325,0
|
|
20230822,150000,86417910,2325,2325,2325,2325,0
|
|
20230822,145900,86417910,2325,2325,2325,2325,0
|
|
20230822,145800,86417910,2325,2325,2325,2325,0
|
|
20230822,145700,86417910,2325,2320,2325,2320,43
|
|
20230822,145600,86318125,2320,2320,2320,2320,0
|
|
20230822,145500,86318125,2320,2320,2320,2320,0
|
|
20230822,145400,86318125,2320,2320,2320,2320,0
|
|
20230822,145300,86318125,2320,2320,2320,2320,0
|
|
20230822,145200,86318125,2320,2320,2320,2320,242
|
|
20230822,145100,85756685,2320,2320,2320,2320,69
|
|
20230822,145000,85596605,2330,2330,2330,2330,0
|
|
20230822,144900,85596605,2330,2330,2330,2330,0
|
|
20230822,144800,85596605,2330,2320,2330,2320,191
|
|
20230822,144700,85153470,2320,2320,2320,2320,0
|
|
20230822,144600,85153470,2320,2320,2320,2320,0
|
|
20230822,144500,85153470,2320,2320,2320,2320,0
|
|
20230822,144400,85153470,2320,2320,2320,2320,0
|
|
20230822,144300,85153470,2320,2320,2320,2320,0
|
|
20230822,144200,85153470,2320,2320,2320,2320,1
|
|
20230822,144100,85151150,2310,2310,2310,2310,0
|
|
20230822,144000,85151150,2310,2310,2310,2310,0
|
|
20230822,143900,85151150,2310,2310,2310,2310,0
|
|
20230822,143800,85151150,2310,2310,2310,2310,428
|
|
20230822,143700,84162470,2310,2310,2310,2310,0
|
|
20230822,143600,84162470,2310,2310,2310,2310,4
|
|
20230822,143500,84153230,2310,2310,2310,2310,0
|
|
20230822,143400,84153230,2310,2310,2310,2310,0
|
|
20230822,143300,84153230,2310,2310,2310,2310,25
|
|
20230822,143200,84095480,2310,2310,2310,2310,617
|
|
20230822,143100,82670210,2300,2300,2300,2300,0
|
|
20230822,143000,82670210,2300,2305,2305,2300,4164
|
|
20230822,142900,73077720,2310,2310,2310,2310,0
|
|
20230822,142800,73077720,2310,2310,2310,2310,0
|
|
20230822,142700,73077720,2310,2310,2310,2310,0
|
|
20230822,142600,73077720,2310,2310,2310,2310,0
|
|
20230822,142500,73077720,2310,2310,2310,2310,2000
|
|
20230822,142400,68457720,2320,2320,2320,2320,0
|
|
20230822,142300,68457720,2320,2320,2320,2320,0
|
|
20230822,142200,68457720,2320,2320,2320,2320,0
|
|
20230822,142100,68457720,2320,2320,2320,2320,0
|
|
20230822,142000,68457720,2320,2320,2320,2320,0
|
|
20230822,141900,68457720,2320,2320,2320,2310,105
|
|
20230822,141800,68215140,2320,2320,2320,2320,0
|
|
20230822,141700,68215140,2320,2320,2320,2320,0
|
|
20230822,141600,68215140,2320,2320,2320,2320,0
|
|
20230822,141500,68215140,2320,2320,2320,2320,0
|
|
20230822,141400,68215140,2320,2320,2320,2320,0
|
|
20230822,141300,68215140,2320,2320,2320,2320,0
|
|
20230822,141200,68215140,2320,2320,2320,2320,0
|
|
20230822,141100,68215140,2320,2320,2320,2320,1
|
|
20230822,141000,68212820,2320,2320,2320,2320,0
|
|
20230822,140900,68212820,2320,2320,2320,2320,0
|
|
20230822,140800,68212820,2320,2320,2320,2320,0
|
|
20230822,140700,68212820,2320,2320,2320,2320,0
|
|
20230822,140600,68212820,2320,2320,2320,2320,0
|
|
20230822,140500,68212820,2320,2320,2320,2320,6
|
|
20230822,140400,68198900,2320,2320,2320,2310,401
|
|
20230822,140300,67272560,2320,2320,2320,2320,4
|
|
20230822,140200,67263280,2310,2310,2310,2310,1
|
|
20230822,140100,67260970,2310,2315,2315,2310,200
|
|
20230822,140000,66798965,2320,2320,2320,2320,132
|
|
20230822,135900,66492725,2320,2320,2320,2320,0
|
|
20230822,135800,66492725,2320,2320,2320,2320,368
|
|
20230822,135700,65638965,2320,2320,2320,2320,0
|
|
20230822,135600,65638965,2320,2320,2320,2320,1
|
|
20230822,135500,65636645,2320,2320,2320,2320,0
|
|
20230822,135400,65636645,2320,2320,2320,2320,0
|
|
20230822,135300,65636645,2320,2320,2320,2320,0
|
|
20230822,135200,65636645,2320,2320,2320,2320,10
|
|
20230822,135100,65613445,2315,2315,2315,2315,0
|
|
20230822,135000,65613445,2315,2320,2320,2315,185
|
|
20230822,134900,65184815,2320,2320,2320,2320,0
|
|
20230822,134800,65184815,2320,2320,2320,2320,0
|
|
20230822,134700,65184815,2320,2320,2320,2320,0
|
|
20230822,134600,65184815,2320,2320,2320,2320,0
|
|
20230822,134500,65184815,2320,2320,2320,2320,0
|
|
20230822,134400,65184815,2320,2320,2320,2320,0
|
|
20230822,134300,65184815,2320,2320,2320,2320,0
|
|
20230822,134200,65184815,2320,2320,2320,2320,0
|
|
20230822,134100,65184815,2320,2320,2320,2320,0
|
|
20230822,134000,65184815,2320,2320,2320,2320,0
|
|
20230822,133900,65184815,2320,2320,2320,2320,0
|
|
20230822,133800,65184815,2320,2320,2320,2320,0
|
|
20230822,133700,65184815,2320,2320,2320,2320,29
|
|
20230822,133600,65117535,2320,2320,2320,2320,0
|
|
20230822,133500,65117535,2320,2320,2320,2320,0
|
|
20230822,133400,65117535,2320,2320,2320,2320,0
|
|
20230822,133300,65117535,2320,2320,2320,2320,1
|
|
20230822,133200,65115215,2310,2310,2310,2310,0
|
|
20230822,133100,65115215,2310,2310,2310,2310,0
|
|
20230822,133000,65115215,2310,2310,2310,2310,0
|
|
20230822,132900,65115215,2310,2310,2310,2310,0
|
|
20230822,132800,65115215,2310,2310,2310,2310,0
|
|
20230822,132700,65115215,2310,2310,2310,2310,0
|
|
20230822,132600,65115215,2310,2310,2310,2310,0
|
|
20230822,132500,65115215,2310,2310,2310,2310,950
|
|
20230822,132400,62920715,2325,2325,2325,2325,0
|
|
20230822,132300,62920715,2325,2325,2325,2325,0
|
|
20230822,132200,62920715,2325,2325,2325,2325,0
|
|
20230822,132100,62920715,2325,2325,2325,2325,0
|
|
20230822,132000,62920715,2325,2325,2325,2325,0
|
|
20230822,131900,62920715,2325,2325,2325,2325,0
|
|
20230822,131800,62920715,2325,2325,2325,2325,0
|
|
20230822,131700,62920715,2325,2325,2325,2325,1
|
|
20230822,131600,62918390,2325,2325,2325,2325,1
|
|
20230822,131500,62916065,2325,2325,2325,2325,0
|
|
20230822,131400,62916065,2325,2325,2325,2325,0
|
|
20230822,131300,62916065,2325,2325,2325,2325,0
|
|
20230822,131200,62916065,2325,2325,2325,2325,0
|
|
20230822,131100,62916065,2325,2325,2325,2325,0
|
|
20230822,131000,62916065,2325,2325,2325,2325,20
|
|
20230822,130900,62869565,2310,2310,2310,2310,0
|
|
20230822,130800,62869565,2310,2310,2310,2310,0
|
|
20230822,130700,62869565,2310,2310,2310,2310,0
|
|
20230822,130600,62869565,2310,2310,2310,2310,0
|
|
20230822,130500,62869565,2310,2310,2310,2310,0
|
|
20230822,130400,62869565,2310,2310,2310,2310,0
|
|
20230822,130300,62869565,2310,2310,2310,2310,50
|
|
20230822,130200,62754065,2310,2310,2310,2310,0
|
|
20230822,130100,62754065,2310,2310,2310,2310,0
|
|
20230822,130000,62754065,2310,2310,2310,2310,0
|
|
20230822,125900,62754065,2310,2310,2310,2310,0
|
|
20230822,125800,62754065,2310,2310,2310,2310,0
|
|
20230822,125700,62754065,2310,2310,2310,2310,0
|
|
20230822,125600,62754065,2310,2310,2310,2310,0
|
|
20230822,125500,62754065,2310,2310,2310,2310,0
|
|
20230822,125400,62754065,2310,2310,2310,2310,0
|
|
20230822,125300,62754065,2310,2310,2310,2310,0
|
|
20230822,125200,62754065,2310,2315,2315,2310,110
|
|
20230822,125100,62499750,2325,2325,2325,2325,0
|
|
20230822,125000,62499750,2325,2325,2325,2325,0
|
|
20230822,124900,62499750,2325,2315,2325,2315,2
|
|
20230822,124800,62495110,2310,2310,2310,2310,0
|
|
20230822,124700,62495110,2310,2310,2310,2310,0
|
|
20230822,124600,62495110,2310,2310,2310,2310,0
|
|
20230822,124500,62495110,2310,2310,2310,2310,0
|
|
20230822,124400,62495110,2310,2310,2310,2310,0
|
|
20230822,124300,62495110,2310,2310,2310,2310,0
|
|
20230822,124200,62495110,2310,2310,2310,2310,0
|
|
20230822,124100,62495110,2310,2310,2310,2310,0
|
|
20230822,124000,62495110,2310,2310,2310,2310,0
|
|
20230822,123900,62495110,2310,2310,2310,2310,0
|
|
20230822,123800,62495110,2310,2310,2310,2310,0
|
|
20230822,123700,62495110,2310,2310,2310,2310,1
|
|
20230822,123600,62492800,2310,2310,2310,2310,2
|
|
20230822,123500,62488180,2310,2310,2310,2310,0
|
|
20230822,123400,62488180,2310,2310,2310,2310,0
|
|
20230822,123300,62488180,2310,2310,2310,2310,0
|
|
20230822,123200,62488180,2310,2310,2310,2310,0
|
|
20230822,123100,62488180,2310,2315,2315,2310,1000
|
|
20230822,123000,60177575,2315,2315,2315,2315,0
|
|
20230822,122900,60177575,2315,2315,2315,2315,0
|
|
20230822,122800,60177575,2315,2315,2315,2315,2
|
|
20230822,122700,60172945,2315,2315,2315,2315,3
|
|
20230822,122600,60166000,2325,2325,2325,2325,0
|
|
20230822,122500,60166000,2325,2325,2325,2325,0
|
|
20230822,122400,60166000,2325,2325,2325,2325,0
|
|
20230822,122300,60166000,2325,2325,2325,2325,0
|
|
20230822,122200,60166000,2325,2325,2325,2325,0
|
|
20230822,122100,60166000,2325,2325,2325,2325,0
|
|
20230822,122000,60166000,2325,2325,2325,2325,0
|
|
20230822,121900,60166000,2325,2325,2325,2325,0
|
|
20230822,121800,60166000,2325,2325,2325,2325,0
|
|
20230822,121700,60166000,2325,2325,2325,2325,0
|
|
20230822,121600,60166000,2325,2325,2325,2325,0
|
|
20230822,121500,60166000,2325,2325,2325,2325,0
|
|
20230822,121400,60166000,2325,2325,2325,2325,0
|
|
20230822,121300,60166000,2325,2325,2325,2325,0
|
|
20230822,121200,60166000,2325,2325,2325,2325,0
|
|
20230822,121100,60166000,2325,2325,2325,2325,0
|
|
20230822,121000,60166000,2325,2325,2325,2325,0
|
|
20230822,120900,60166000,2325,2325,2325,2325,0
|
|
20230822,120800,60166000,2325,2325,2325,2325,0
|
|
20230822,120700,60166000,2325,2325,2325,2325,0
|
|
20230822,120600,60166000,2325,2325,2325,2325,0
|
|
20230822,120500,60166000,2325,2325,2325,2325,0
|
|
20230822,120400,60166000,2325,2325,2325,2325,0
|
|
20230822,120300,60166000,2325,2320,2325,2320,2
|
|
20230822,120200,60161355,2320,2320,2320,2320,0
|
|
20230822,120100,60161355,2320,2320,2320,2320,0
|
|
20230822,120000,60161355,2320,2320,2320,2320,0
|
|
20230822,115900,60161355,2320,2320,2320,2320,0
|
|
20230822,115800,60161355,2320,2320,2320,2320,0
|
|
20230822,115700,60161355,2320,2320,2320,2320,0
|
|
20230822,115600,60161355,2320,2320,2320,2320,0
|
|
20230822,115500,60161355,2320,2320,2320,2320,0
|
|
20230822,115400,60161355,2320,2320,2320,2320,1
|
|
20230822,115300,60159035,2320,2320,2320,2320,0
|
|
20230822,115200,60159035,2320,2320,2320,2320,0
|
|
20230822,115100,60159035,2320,2320,2320,2320,0
|
|
20230822,115000,60159035,2320,2320,2320,2320,0
|
|
20230822,114900,60159035,2320,2320,2320,2320,0
|
|
20230822,114800,60159035,2320,2320,2320,2320,0
|
|
20230822,114700,60159035,2320,2320,2320,2320,0
|
|
20230822,114600,60159035,2320,2320,2320,2320,6
|
|
20230822,114500,60145115,2320,2320,2320,2320,0
|
|
20230822,114400,60145115,2320,2320,2320,2320,0
|
|
20230822,114300,60145115,2320,2320,2320,2320,1
|
|
20230822,114200,60142795,2320,2320,2320,2320,5
|
|
20230822,114100,60131195,2320,2320,2320,2320,0
|
|
20230822,114000,60131195,2320,2320,2320,2320,0
|
|
20230822,113900,60131195,2320,2320,2320,2320,0
|
|
20230822,113800,60131195,2320,2320,2320,2320,0
|
|
20230822,113700,60131195,2320,2320,2320,2320,0
|
|
20230822,113600,60131195,2320,2320,2320,2320,0
|
|
20230822,113500,60131195,2320,2320,2320,2320,0
|
|
20230822,113400,60131195,2320,2320,2320,2320,0
|
|
20230822,113300,60131195,2320,2320,2320,2320,385
|
|
20230822,113200,59237995,2320,2320,2320,2320,0
|
|
20230822,113100,59237995,2320,2320,2320,2320,300
|
|
20230822,113000,58541995,2320,2320,2320,2320,0
|
|
20230822,112900,58541995,2320,2320,2320,2320,0
|
|
20230822,112800,58541995,2320,2320,2320,2320,0
|
|
20230822,112700,58541995,2320,2320,2320,2320,0
|
|
20230822,112600,58541995,2320,2320,2320,2320,0
|
|
20230822,112500,58541995,2320,2320,2320,2320,1
|
|
20230822,112400,58539675,2310,2310,2310,2310,0
|
|
20230822,112300,58539675,2310,2315,2315,2310,6800
|
|
20230822,112200,42831150,2310,2310,2310,2310,0
|
|
20230822,112100,42831150,2310,2310,2310,2310,0
|
|
20230822,112000,42831150,2310,2310,2310,2310,0
|
|
20230822,111900,42831150,2310,2310,2310,2310,0
|
|
20230822,111800,42831150,2310,2310,2310,2310,0
|
|
20230822,111700,42831150,2310,2310,2310,2310,0
|
|
20230822,111600,42831150,2310,2310,2310,2310,0
|
|
20230822,111500,42831150,2310,2310,2310,2310,0
|
|
20230822,111400,42831150,2310,2310,2310,2310,0
|
|
20230822,111300,42831150,2310,2310,2310,2310,0
|
|
20230822,111200,42831150,2310,2310,2310,2310,0
|
|
20230822,111100,42831150,2310,2310,2310,2310,0
|
|
20230822,111000,42831150,2310,2310,2310,2310,0
|
|
20230822,110900,42831150,2310,2310,2310,2310,150
|
|
20230822,110800,42484650,2315,2315,2315,2315,0
|
|
20230822,110700,42484650,2315,2315,2315,2315,50
|
|
20230822,110600,42368900,2310,2310,2310,2310,400
|
|
20230822,110500,41444900,2310,2310,2310,2310,0
|
|
20230822,110400,41444900,2310,2310,2310,2310,0
|
|
20230822,110300,41444900,2310,2310,2310,2310,100
|
|
20230822,110200,41213900,2310,2310,2310,2310,0
|
|
20230822,110100,41213900,2310,2310,2310,2310,0
|
|
20230822,110000,41213900,2310,2310,2310,2310,3
|
|
20230822,105900,41206970,2310,2310,2310,2310,2
|
|
20230822,105800,41202350,2310,2310,2310,2310,2
|
|
20230822,105700,41197730,2310,2310,2310,2310,3
|
|
20230822,105600,41190800,2310,2310,2310,2310,2
|
|
20230822,105500,41186180,2310,2310,2310,2310,3
|
|
20230822,105400,41179250,2310,2310,2310,2310,2
|
|
20230822,105300,41174630,2310,2310,2310,2310,3
|
|
20230822,105200,41167700,2310,2310,2310,2310,7
|
|
20230822,105100,41151530,2310,2310,2310,2310,3
|
|
20230822,105000,41144600,2310,2310,2310,2310,2
|
|
20230822,104900,41139980,2310,2310,2310,2310,42
|
|
20230822,104800,41042960,2310,2310,2310,2310,3
|
|
20230822,104700,41036030,2310,2310,2310,2310,2
|
|
20230822,104600,41031410,2310,2310,2310,2310,3
|
|
20230822,104500,41024480,2310,2310,2310,2310,2
|
|
20230822,104400,41019860,2310,2310,2310,2310,3
|
|
20230822,104300,41012930,2315,2315,2315,2315,2
|
|
20230822,104200,41008300,2315,2315,2315,2315,15
|
|
20230822,104100,40973575,2315,2315,2315,2310,414
|
|
20230822,104000,40015175,2315,2315,2315,2315,3
|
|
20230822,103900,40008230,2315,2315,2315,2315,2
|
|
20230822,103800,40003600,2315,2315,2315,2315,3
|
|
20230822,103700,39996655,2315,2325,2325,2315,591
|
|
20230822,103600,38622600,2325,2325,2325,2325,851
|
|
20230822,103500,36644025,2330,2325,2330,2325,4
|
|
20230822,103400,36634720,2325,2325,2325,2325,2
|
|
20230822,103300,36630070,2325,2325,2325,2325,3
|
|
20230822,103200,36623095,2325,2325,2325,2325,2
|
|
20230822,103100,36618445,2325,2325,2325,2325,50
|
|
20230822,103000,36502195,2315,2325,2325,2315,4
|
|
20230822,102900,36492915,2315,2315,2315,2315,3
|
|
20230822,102800,36485970,2315,2315,2315,2315,2
|
|
20230822,102700,36481340,2315,2315,2315,2315,3
|
|
20230822,102600,36474395,2315,2315,2315,2315,5
|
|
20230822,102500,36462820,2315,2315,2315,2315,2
|
|
20230822,102400,36458190,2315,2315,2315,2315,3
|
|
20230822,102300,36451245,2315,2315,2315,2315,2
|
|
20230822,102200,36446615,2315,2315,2315,2315,3
|
|
20230822,102100,36439670,2315,2320,2320,2315,81
|
|
20230822,102000,36251760,2320,2310,2320,2310,13
|
|
20230822,101900,36221630,2310,2310,2310,2310,802
|
|
20230822,101800,34369010,2310,2310,2310,2310,3
|
|
20230822,101700,34362080,2310,2310,2310,2310,2
|
|
20230822,101600,34357460,2310,2310,2310,2310,3
|
|
20230822,101500,34350530,2310,2310,2310,2310,5
|
|
20230822,101400,34338980,2310,2310,2310,2310,2
|
|
20230822,101300,34334360,2310,2310,2310,2310,3
|
|
20230822,101200,34327430,2310,2310,2310,2310,2
|
|
20230822,101100,34322810,2310,2310,2310,2310,3
|
|
20230822,101000,34315880,2310,2310,2310,2310,2
|
|
20230822,100900,34311260,2310,2320,2320,2310,5
|
|
20230822,100800,34299690,2310,2310,2310,2310,2
|
|
20230822,100700,34295070,2310,2310,2310,2310,3
|
|
20230822,100600,34288140,2310,2310,2310,2310,2
|
|
20230822,100500,34283520,2310,2310,2310,2310,3
|
|
20230822,100400,34276590,2310,2310,2310,2310,5
|
|
20230822,100300,34265040,2305,2305,2305,2305,2
|
|
20230822,100200,34260430,2305,2325,2325,2305,254
|
|
20230822,100100,33674940,2330,2310,2330,2300,8343
|
|
20230822,100000,14438230,2310,2320,2320,2310,4003
|
|
20230822,095900,5167735,2320,2320,2320,2320,2
|
|
20230822,095800,5163095,2320,2320,2320,2320,3
|
|
20230822,095700,5156135,2320,2320,2320,2320,2
|
|
20230822,095600,5151495,2320,2320,2320,2320,3
|
|
20230822,095500,5144535,2320,2320,2320,2320,2
|
|
20230822,095400,5139895,2320,2320,2320,2320,3
|
|
20230822,095300,5132935,2320,2320,2340,2320,6
|
|
20230822,095200,5118995,2320,2320,2320,2320,3
|
|
20230822,095100,5112035,2320,2320,2320,2320,8
|
|
20230822,095000,5093475,2320,2320,2320,2320,152
|
|
20230822,094900,4740835,2320,2320,2320,2320,3
|
|
20230822,094800,4733875,2320,2320,2320,2320,74
|
|
20230822,094700,4562195,2320,2320,2320,2320,22
|
|
20230822,094600,4511155,2320,2330,2340,2320,5
|
|
20230822,094500,4499515,2320,2320,2320,2320,3
|
|
20230822,094400,4492555,2320,2320,2320,2320,2
|
|
20230822,094300,4487915,2320,2320,2320,2320,3
|
|
20230822,094200,4480955,2320,2320,2320,2320,5
|
|
20230822,094100,4469355,2320,2320,2320,2320,2
|
|
20230822,094000,4464715,2315,2315,2315,2315,3
|
|
20230822,093900,4457770,2315,2315,2315,2315,2
|
|
20230822,093800,4453140,2315,2315,2315,2315,3
|
|
20230822,093700,4446195,2315,2315,2315,2315,2
|
|
20230822,093600,4441565,2315,2315,2315,2315,3
|
|
20230822,093500,4434620,2315,2315,2315,2315,2
|
|
20230822,093400,4429990,2315,2315,2315,2315,3
|
|
20230822,093300,4423045,2315,2320,2320,2315,52
|
|
20230822,093200,4302660,2315,2315,2315,2315,58
|
|
20230822,093100,4168390,2315,2315,2315,2315,5
|
|
20230822,093000,4156815,2335,2315,2345,2315,122
|
|
20230822,092900,3872035,2315,2315,2315,2315,3
|
|
20230822,092800,3865090,2315,2325,2325,2315,500
|
|
20230822,092700,2705820,2330,2325,2330,2325,200
|
|
20230822,092600,2240795,2330,2335,2335,2330,271
|
|
20230822,092500,1608650,2335,2335,2335,2335,0
|
|
20230822,092400,1608650,2335,2335,2335,2335,0
|
|
20230822,092300,1608650,2335,2335,2335,2335,0
|
|
20230822,092200,1608650,2335,2335,2335,2335,0
|
|
20230822,092100,1608650,2335,2335,2335,2335,323
|
|
20230822,092000,854445,2335,2335,2335,2335,0
|
|
20230822,091900,854445,2335,2335,2335,2335,0
|
|
20230822,091800,854445,2335,2335,2335,2335,0
|
|
20230822,091700,854445,2335,2335,2335,2335,0
|
|
20230822,091600,854445,2335,2335,2335,2335,0
|
|
20230822,091500,854445,2335,2335,2335,2335,93
|
|
20230822,091400,637290,2340,2340,2340,2340,0
|
|
20230822,091300,637290,2340,2340,2340,2340,1
|
|
20230822,091200,634950,2345,2345,2345,2345,1
|
|
20230822,091100,632605,2345,2345,2345,2345,0
|
|
20230822,091000,632605,2345,2335,2345,2335,6
|
|
20230822,090900,618585,2335,2335,2335,2335,25
|
|
20230822,090800,560210,2335,2335,2335,2335,20
|
|
20230822,090700,513510,2335,2335,2335,2335,0
|
|
20230822,090600,513510,2335,2335,2335,2335,0
|
|
20230822,090500,513510,2335,2335,2335,2335,2
|
|
20230822,090400,508840,2340,2340,2340,2340,5
|
|
20230822,090300,497140,2345,2345,2345,2345,0
|
|
20230822,090200,497140,2345,2345,2345,2345,0
|
|
20230822,090100,497140,2345,2345,2345,2345,81
|
|
20230822,090000,307195,2345,2345,2345,2345,131
|