661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,195800,918029990,5940,5940,5940,5940,539
|
|
20230823,195700,918029990,5940,5940,5940,5940,0
|
|
20230823,195600,918029990,5940,5940,5940,5940,0
|
|
20230823,195500,918029990,5940,5940,5940,5940,0
|
|
20230823,195400,918029990,5940,5940,5940,5940,0
|
|
20230823,195300,918029990,5940,5940,5940,5940,0
|
|
20230823,195200,918029990,5940,5940,5940,5940,0
|
|
20230823,195100,918029990,5940,5940,5940,5940,0
|
|
20230823,195000,918029990,5940,5940,5940,5940,0
|
|
20230823,194900,918029990,5940,5940,5940,5940,0
|
|
20230823,194800,918029990,5940,5940,5940,5940,0
|
|
20230823,194700,918029990,5940,5940,5940,5940,0
|
|
20230823,194600,918029990,5940,5940,5940,5940,0
|
|
20230823,194500,918029990,5940,5940,5940,5940,0
|
|
20230823,194400,918029990,5940,5940,5940,5940,0
|
|
20230823,194300,918029990,5940,5940,5940,5940,0
|
|
20230823,194200,918029990,5940,5940,5940,5940,0
|
|
20230823,194100,918029990,5940,5940,5940,5940,0
|
|
20230823,194000,918029990,5940,5940,5940,5940,0
|
|
20230823,193900,918029990,5940,5940,5940,5940,0
|
|
20230823,193800,918029990,5940,5940,5940,5940,0
|
|
20230823,193700,918029990,5940,5940,5940,5940,0
|
|
20230823,193600,918029990,5940,5940,5940,5940,0
|
|
20230823,193500,918029990,5940,5940,5940,5940,0
|
|
20230823,193400,918029990,5940,5940,5940,5940,0
|
|
20230823,193300,918029990,5940,5940,5940,5940,0
|
|
20230823,193200,918029990,5940,5940,5940,5940,0
|
|
20230823,193100,918029990,5940,5940,5940,5940,0
|
|
20230823,193000,918029990,5940,5940,5940,5940,0
|
|
20230823,192900,918029990,5940,5940,5940,5940,0
|
|
20230823,192800,918029990,5940,5940,5940,5940,539
|
|
20230823,192700,918029990,5940,5940,5940,5940,0
|
|
20230823,192600,918029990,5940,5940,5940,5940,0
|
|
20230823,192500,918029990,5940,5940,5940,5940,0
|
|
20230823,192400,918029990,5940,5940,5940,5940,0
|
|
20230823,192300,918029990,5940,5940,5940,5940,0
|
|
20230823,192200,918029990,5940,5940,5940,5940,0
|
|
20230823,192100,918029990,5940,5940,5940,5940,0
|
|
20230823,192000,918029990,5940,5940,5940,5940,0
|
|
20230823,191900,918029990,5940,5940,5940,5940,0
|
|
20230823,191800,918029990,5940,5940,5940,5940,0
|
|
20230823,191700,918029990,5940,5940,5940,5940,0
|
|
20230823,191600,918029990,5940,5940,5940,5940,0
|
|
20230823,191500,918029990,5940,5940,5940,5940,0
|
|
20230823,191400,918029990,5940,5940,5940,5940,0
|
|
20230823,191300,918029990,5940,5940,5940,5940,0
|
|
20230823,191200,918029990,5940,5940,5940,5940,0
|
|
20230823,191100,918029990,5940,5940,5940,5940,0
|
|
20230823,191000,918029990,5940,5940,5940,5940,0
|
|
20230823,190900,918029990,5940,5940,5940,5940,0
|
|
20230823,190800,918029990,5940,5940,5940,5940,0
|
|
20230823,190700,918029990,5940,5940,5940,5940,0
|
|
20230823,190600,918029990,5940,5940,5940,5940,0
|
|
20230823,190500,918029990,5940,5940,5940,5940,0
|
|
20230823,190400,918029990,5940,5940,5940,5940,0
|
|
20230823,190300,918029990,5940,5940,5940,5940,0
|
|
20230823,190200,918029990,5940,5940,5940,5940,0
|
|
20230823,190100,918029990,5940,5940,5940,5940,0
|
|
20230823,190000,918029990,5940,5940,5940,5940,0
|
|
20230823,185900,918029990,5940,5940,5940,5940,0
|
|
20230823,185800,918029990,5940,5940,5940,5940,539
|
|
20230823,185700,918029990,5940,5940,5940,5940,0
|
|
20230823,185600,918029990,5940,5940,5940,5940,0
|
|
20230823,185500,918029990,5940,5940,5940,5940,0
|
|
20230823,185400,918029990,5940,5940,5940,5940,0
|
|
20230823,185300,918029990,5940,5940,5940,5940,0
|
|
20230823,185200,918029990,5940,5940,5940,5940,0
|
|
20230823,185100,918029990,5940,5940,5940,5940,0
|
|
20230823,185000,918029990,5940,5940,5940,5940,0
|
|
20230823,184900,918029990,5940,5940,5940,5940,0
|
|
20230823,184800,918029990,5940,5940,5940,5940,0
|
|
20230823,184700,918029990,5940,5940,5940,5940,0
|
|
20230823,184600,918029990,5940,5940,5940,5940,0
|
|
20230823,184500,918029990,5940,5940,5940,5940,0
|
|
20230823,184400,918029990,5940,5940,5940,5940,0
|
|
20230823,184300,918029990,5940,5940,5940,5940,0
|
|
20230823,184200,918029990,5940,5940,5940,5940,0
|
|
20230823,184100,918029990,5940,5940,5940,5940,0
|
|
20230823,184000,918029990,5940,5940,5940,5940,0
|
|
20230823,183900,918029990,5940,5940,5940,5940,0
|
|
20230823,183800,918029990,5940,5940,5940,5940,0
|
|
20230823,183700,918029990,5940,5940,5940,5940,0
|
|
20230823,183600,918029990,5940,5940,5940,5940,0
|
|
20230823,183500,918029990,5940,5940,5940,5940,0
|
|
20230823,183400,918029990,5940,5940,5940,5940,0
|
|
20230823,183300,918029990,5940,5940,5940,5940,0
|
|
20230823,183200,918029990,5940,5940,5940,5940,0
|
|
20230823,183100,918029990,5940,5940,5940,5940,0
|
|
20230823,183000,918029990,5940,5940,5940,5940,0
|
|
20230823,182900,918029990,5940,5940,5940,5940,0
|
|
20230823,182800,918029990,5940,5940,5940,5940,539
|
|
20230823,182700,918029990,5940,5940,5940,5940,0
|
|
20230823,182600,918029990,5940,5940,5940,5940,0
|
|
20230823,182500,918029990,5940,5940,5940,5940,0
|
|
20230823,182400,918029990,5940,5940,5940,5940,0
|
|
20230823,182300,918029990,5940,5940,5940,5940,0
|
|
20230823,182200,918029990,5940,5940,5940,5940,0
|
|
20230823,182100,918029990,5940,5940,5940,5940,0
|
|
20230823,182000,918029990,5940,5940,5940,5940,0
|
|
20230823,181900,918029990,5940,5940,5940,5940,0
|
|
20230823,181800,918029990,5940,5940,5940,5940,0
|
|
20230823,181700,918029990,5940,5940,5940,5940,0
|
|
20230823,181600,918029990,5940,5940,5940,5940,0
|
|
20230823,181500,918029990,5940,5940,5940,5940,0
|
|
20230823,181400,918029990,5940,5940,5940,5940,0
|
|
20230823,181300,918029990,5940,5940,5940,5940,0
|
|
20230823,181200,918029990,5940,5940,5940,5940,0
|
|
20230823,181100,918029990,5940,5940,5940,5940,0
|
|
20230823,181000,918029990,5940,5940,5940,5940,0
|
|
20230823,180900,918029990,5940,5940,5940,5940,0
|
|
20230823,180800,918029990,5940,5940,5940,5940,0
|
|
20230823,180700,918029990,5940,5940,5940,5940,0
|
|
20230823,180600,918029990,5940,5940,5940,5940,0
|
|
20230823,180500,918029990,5940,5940,5940,5940,0
|
|
20230823,180400,918029990,5940,5940,5940,5940,0
|
|
20230823,180300,918029990,5940,5940,5940,5940,0
|
|
20230823,180200,918029990,5940,5940,5940,5940,0
|
|
20230823,180100,918029990,5940,5940,5940,5940,0
|
|
20230823,180000,918029990,5940,5940,5940,5940,0
|
|
20230823,175900,918029990,5940,5940,5940,5940,0
|
|
20230823,175800,918029990,5940,5940,5940,5940,539
|
|
20230823,175700,918029990,5940,5940,5940,5940,0
|
|
20230823,175600,918029990,5940,5940,5940,5940,0
|
|
20230823,175500,918029990,5940,5940,5940,5940,0
|
|
20230823,175400,918029990,5940,5940,5940,5940,0
|
|
20230823,175300,918029990,5940,5940,5940,5940,0
|
|
20230823,175200,918029990,5940,5940,5940,5940,0
|
|
20230823,175100,918029990,5940,5940,5940,5940,0
|
|
20230823,175000,918029990,5940,5940,5940,5940,0
|
|
20230823,174900,918029990,5940,5940,5940,5940,0
|
|
20230823,174800,918029990,5940,5940,5940,5940,0
|
|
20230823,174700,918029990,5940,5940,5940,5940,0
|
|
20230823,174600,918029990,5940,5940,5940,5940,0
|
|
20230823,174500,918029990,5940,5940,5940,5940,0
|
|
20230823,174400,918029990,5940,5940,5940,5940,0
|
|
20230823,174300,918029990,5940,5940,5940,5940,0
|
|
20230823,174200,918029990,5940,5940,5940,5940,0
|
|
20230823,174100,918029990,5940,5940,5940,5940,0
|
|
20230823,174000,918029990,5940,5940,5940,5940,0
|
|
20230823,173900,918029990,5940,5940,5940,5940,0
|
|
20230823,173800,918029990,5940,5940,5940,5940,0
|
|
20230823,173700,918029990,5940,5940,5940,5940,0
|
|
20230823,173600,918029990,5940,5940,5940,5940,0
|
|
20230823,173500,918029990,5940,5940,5940,5940,0
|
|
20230823,173400,918029990,5940,5940,5940,5940,0
|
|
20230823,173300,918029990,5940,5940,5940,5940,0
|
|
20230823,173200,918029990,5940,5940,5940,5940,0
|
|
20230823,173100,918029990,5940,5940,5940,5940,0
|
|
20230823,173000,918029990,5940,5940,5940,5940,0
|
|
20230823,172900,918029990,5940,5940,5940,5940,0
|
|
20230823,172800,918029990,5940,5940,5940,5940,539
|
|
20230823,172700,918029990,5940,5940,5940,5940,0
|
|
20230823,172600,918029990,5940,5940,5940,5940,0
|
|
20230823,172500,918029990,5940,5940,5940,5940,0
|
|
20230823,172400,918029990,5940,5940,5940,5940,0
|
|
20230823,172300,918029990,5940,5940,5940,5940,0
|
|
20230823,172200,918029990,5940,5940,5940,5940,0
|
|
20230823,172100,918029990,5940,5940,5940,5940,0
|
|
20230823,172000,918029990,5940,5940,5940,5940,0
|
|
20230823,171900,918029990,5940,5940,5940,5940,0
|
|
20230823,171800,918029990,5940,5940,5940,5940,0
|
|
20230823,171700,918029990,5940,5940,5940,5940,0
|
|
20230823,171600,918029990,5940,5940,5940,5940,0
|
|
20230823,171500,918029990,5940,5940,5940,5940,0
|
|
20230823,171400,918029990,5940,5940,5940,5940,0
|
|
20230823,171300,918029990,5940,5940,5940,5940,0
|
|
20230823,171200,918029990,5940,5940,5940,5940,0
|
|
20230823,171100,918029990,5940,5940,5940,5940,0
|
|
20230823,171000,918029990,5940,5940,5940,5940,0
|
|
20230823,170900,918029990,5940,5940,5940,5940,0
|
|
20230823,170800,918029990,5940,5940,5940,5940,0
|
|
20230823,170700,918029990,5940,5940,5940,5940,0
|
|
20230823,170600,918029990,5940,5940,5940,5940,0
|
|
20230823,170500,918029990,5940,5940,5940,5940,0
|
|
20230823,170400,918029990,5940,5940,5940,5940,0
|
|
20230823,170300,918029990,5940,5940,5940,5940,0
|
|
20230823,170200,918029990,5940,5940,5940,5940,0
|
|
20230823,170100,918029990,5940,5940,5940,5940,0
|
|
20230823,170000,918029990,5940,5940,5940,5940,0
|
|
20230823,165900,918029990,5940,5940,5940,5940,0
|
|
20230823,165800,918029990,5940,5940,5940,5940,539
|
|
20230823,165700,918029990,5940,5940,5940,5940,0
|
|
20230823,165600,918029990,5940,5940,5940,5940,0
|
|
20230823,165500,918029990,5940,5940,5940,5940,0
|
|
20230823,165400,918029990,5940,5940,5940,5940,0
|
|
20230823,165300,918029990,5940,5940,5940,5940,0
|
|
20230823,165200,918029990,5940,5940,5940,5940,0
|
|
20230823,165100,918029990,5940,5940,5940,5940,0
|
|
20230823,165000,918029990,5940,5940,5940,5940,0
|
|
20230823,164900,918029990,5940,5940,5940,5940,0
|
|
20230823,164800,918029990,5940,5940,5940,5940,0
|
|
20230823,164700,918029990,5940,5940,5940,5940,0
|
|
20230823,164600,918029990,5940,5940,5940,5940,0
|
|
20230823,164500,918029990,5940,5940,5940,5940,0
|
|
20230823,164400,918029990,5940,5940,5940,5940,0
|
|
20230823,164300,918029990,5940,5940,5940,5940,0
|
|
20230823,164200,918029990,5940,5940,5940,5940,0
|
|
20230823,164100,918029990,5940,5940,5940,5940,0
|
|
20230823,164000,918029990,5940,5940,5940,5940,0
|
|
20230823,163900,918029990,5940,5940,5940,5940,0
|
|
20230823,163800,918029990,5940,5940,5940,5940,0
|
|
20230823,163700,918029990,5940,5940,5940,5940,0
|
|
20230823,163600,918029990,5940,5940,5940,5940,0
|
|
20230823,163500,918029990,5940,5940,5940,5940,0
|
|
20230823,163400,918029990,5940,5940,5940,5940,0
|
|
20230823,163300,918029990,5940,5940,5940,5940,0
|
|
20230823,163200,918029990,5940,5940,5940,5940,0
|
|
20230823,163100,918029990,5940,5940,5940,5940,0
|
|
20230823,163000,918029990,5940,5940,5940,5940,0
|
|
20230823,162900,918029990,5940,5940,5940,5940,0
|
|
20230823,162800,918029990,5940,5940,5940,5940,539
|
|
20230823,162700,918029990,5940,5940,5940,5940,0
|
|
20230823,162600,918029990,5940,5940,5940,5940,0
|
|
20230823,162500,918029990,5940,5940,5940,5940,0
|
|
20230823,162400,918029990,5940,5940,5940,5940,0
|
|
20230823,162300,918029990,5940,5940,5940,5940,0
|
|
20230823,162200,918029990,5940,5940,5940,5940,0
|
|
20230823,162100,918029990,5940,5940,5940,5940,0
|
|
20230823,162000,918029990,5940,5940,5940,5940,0
|
|
20230823,161900,918029990,5940,5940,5940,5940,0
|
|
20230823,161800,918029990,5940,5940,5940,5940,0
|
|
20230823,161700,918029990,5940,5940,5940,5940,0
|
|
20230823,161600,918029990,5940,5940,5940,5940,0
|
|
20230823,161500,918029990,5940,5940,5940,5940,0
|
|
20230823,161400,918029990,5940,5940,5940,5940,0
|
|
20230823,161300,918029990,5940,5940,5940,5940,0
|
|
20230823,161200,918029990,5940,5940,5940,5940,0
|
|
20230823,161100,918029990,5940,5940,5940,5940,0
|
|
20230823,161000,918029990,5940,5940,5940,5940,0
|
|
20230823,160900,918029990,5940,5940,5940,5940,0
|
|
20230823,160800,918029990,5940,5940,5940,5940,0
|
|
20230823,160700,918029990,5940,5940,5940,5940,0
|
|
20230823,160600,918029990,5940,5940,5940,5940,0
|
|
20230823,160500,918029990,5940,5940,5940,5940,0
|
|
20230823,160400,918029990,5940,5940,5940,5940,0
|
|
20230823,160300,918029990,5940,5940,5940,5940,0
|
|
20230823,160200,918029990,5940,5940,5940,5940,0
|
|
20230823,160100,918029990,5940,5940,5940,5940,0
|
|
20230823,160000,918029990,5940,5940,5940,5940,0
|
|
20230823,155900,918029990,5940,5940,5940,5940,0
|
|
20230823,155800,918029990,5940,5940,5940,5940,539
|
|
20230823,155700,918029990,5940,5940,5940,5940,0
|
|
20230823,155600,918029990,5940,5940,5940,5940,0
|
|
20230823,155500,918029990,5940,5940,5940,5940,0
|
|
20230823,155400,918029990,5940,5940,5940,5940,0
|
|
20230823,155300,918029990,5940,5940,5940,5940,0
|
|
20230823,155200,918029990,5940,5940,5940,5940,0
|
|
20230823,155100,918029990,5940,5940,5940,5940,0
|
|
20230823,155000,918029990,5940,5940,5940,5940,0
|
|
20230823,154900,918029990,5940,5940,5940,5940,0
|
|
20230823,154800,918029990,5940,5940,5940,5940,0
|
|
20230823,154700,918029990,5940,5940,5940,5940,0
|
|
20230823,154600,918029990,5940,5940,5940,5940,0
|
|
20230823,154500,918029990,5940,5940,5940,5940,0
|
|
20230823,154400,918029990,5940,5940,5940,5940,0
|
|
20230823,154300,918029990,5940,5940,5940,5940,0
|
|
20230823,154200,918029990,5940,5940,5940,5940,0
|
|
20230823,154100,918029990,5940,5940,5940,5940,0
|
|
20230823,154000,918029990,5940,5940,5940,5940,0
|
|
20230823,153900,918029990,5940,5940,5940,5940,0
|
|
20230823,153800,918029990,5940,5940,5940,5940,0
|
|
20230823,153700,918029990,5940,5940,5940,5940,0
|
|
20230823,153600,918029990,5940,5940,5940,5940,0
|
|
20230823,153500,918029990,5940,5940,5940,5940,0
|
|
20230823,153400,918029990,5940,5940,5940,5940,0
|
|
20230823,153300,918029990,5940,5940,5940,5940,0
|
|
20230823,153200,918029990,5940,5940,5940,5940,0
|
|
20230823,153100,918029990,5940,5940,5940,5940,0
|
|
20230823,153000,918029990,5940,5940,5940,5940,539
|
|
20230823,152900,914828330,5930,5930,5930,5930,0
|
|
20230823,152800,914828330,5930,5930,5930,5930,0
|
|
20230823,152700,914828330,5930,5930,5930,5930,0
|
|
20230823,152600,914828330,5930,5930,5930,5930,0
|
|
20230823,152500,914828330,5930,5930,5930,5930,0
|
|
20230823,152400,914828330,5930,5930,5930,5930,0
|
|
20230823,152300,914828330,5930,5930,5930,5930,0
|
|
20230823,152200,914828330,5930,5930,5930,5930,0
|
|
20230823,152100,914828330,5930,5930,5930,5930,0
|
|
20230823,152000,914828330,5930,5930,5930,5930,0
|
|
20230823,151900,914828330,5930,5910,5930,5910,44
|
|
20230823,151800,914567930,5930,5930,5930,5910,34
|
|
20230823,151700,914366930,5910,5930,5930,5910,42
|
|
20230823,151600,914118650,5910,5930,5930,5910,101
|
|
20230823,151500,913521720,5910,5910,5910,5910,42
|
|
20230823,151400,913273500,5930,5930,5930,5930,1
|
|
20230823,151300,913267570,5910,5920,5930,5910,12
|
|
20230823,151200,913196530,5910,5920,5920,5900,119
|
|
20230823,151100,912493370,5900,5900,5900,5900,73
|
|
20230823,151000,912062670,5910,5900,5910,5900,1727
|
|
20230823,150900,901873090,5900,5910,5910,5900,36
|
|
20230823,150800,901660680,5910,5920,5930,5900,410
|
|
20230823,150700,899240980,5900,5900,5900,5900,80
|
|
20230823,150600,898768980,5900,5900,5900,5900,20
|
|
20230823,150500,898650980,5900,5910,5910,5900,3300
|
|
20230823,150400,879164750,5920,5920,5920,5920,35
|
|
20230823,150300,878957550,5920,5910,5920,5910,70
|
|
20230823,150200,878543350,5910,5920,5920,5910,5
|
|
20230823,150100,878513790,5940,5940,5940,5940,0
|
|
20230823,150000,878513790,5940,5940,5940,5940,0
|
|
20230823,145900,878513790,5940,5940,5940,5940,0
|
|
20230823,145800,878513790,5940,5940,5940,5940,0
|
|
20230823,145700,878513790,5940,5930,5940,5930,127
|
|
20230823,145600,877759650,5940,5940,5940,5940,2
|
|
20230823,145500,877747770,5930,5910,5930,5910,114
|
|
20230823,145400,877071850,5920,5910,5920,5910,41
|
|
20230823,145300,876829530,5910,5910,5910,5910,95
|
|
20230823,145200,876268080,5920,5920,5920,5920,0
|
|
20230823,145100,876268080,5920,5920,5920,5920,105
|
|
20230823,145000,875646480,5920,5930,5930,5920,302
|
|
20230823,144900,873858630,5940,5940,5940,5940,1535
|
|
20230823,144800,864740730,5940,5940,5940,5940,0
|
|
20230823,144700,864740730,5940,5940,5940,5940,2
|
|
20230823,144600,864728850,5950,5960,5960,5950,109
|
|
20230823,144500,864080200,5960,5960,5960,5960,10
|
|
20230823,144400,864020600,5960,5960,5960,5960,0
|
|
20230823,144300,864020600,5960,5950,5960,5950,11
|
|
20230823,144200,863955140,5970,5970,5970,5970,0
|
|
20230823,144100,863955140,5970,5970,5970,5970,1
|
|
20230823,144000,863949170,5960,5950,5970,5950,23
|
|
20230823,143900,863811890,5970,5970,5970,5970,0
|
|
20230823,143800,863811890,5970,5970,5970,5970,0
|
|
20230823,143700,863811890,5970,5970,5970,5970,0
|
|
20230823,143600,863811890,5970,5970,5970,5970,0
|
|
20230823,143500,863811890,5970,5970,5970,5970,30
|
|
20230823,143400,863632790,5970,5970,5970,5970,755
|
|
20230823,143300,859125440,5980,5980,5980,5980,0
|
|
20230823,143200,859125440,5980,5950,5980,5950,2
|
|
20230823,143100,859113510,5950,5950,5950,5950,0
|
|
20230823,143000,859113510,5950,5970,5970,5950,2083
|
|
20230823,142900,846717990,5980,5980,5980,5980,1
|
|
20230823,142800,846712010,5980,5980,5980,5980,0
|
|
20230823,142700,846712010,5980,5980,5980,5980,1
|
|
20230823,142600,846706030,5950,5950,5950,5950,0
|
|
20230823,142500,846706030,5950,5950,5950,5950,0
|
|
20230823,142400,846706030,5950,5950,5950,5950,0
|
|
20230823,142300,846706030,5950,5950,5950,5950,90
|
|
20230823,142200,846170530,5950,5950,5950,5950,0
|
|
20230823,142100,846170530,5950,5950,5950,5950,0
|
|
20230823,142000,846170530,5950,5950,5950,5950,0
|
|
20230823,141900,846170530,5950,5970,5970,5950,94
|
|
20230823,141800,845611210,5970,5970,5970,5970,4
|
|
20230823,141700,845587330,5950,5970,5970,5950,1500
|
|
20230823,141600,836646460,5970,5970,5970,5970,0
|
|
20230823,141500,836646460,5970,5970,5970,5970,500
|
|
20230823,141400,833661460,5970,5970,5970,5970,422
|
|
20230823,141300,831142120,5970,5970,5970,5970,0
|
|
20230823,141200,831142120,5970,5970,5970,5970,0
|
|
20230823,141100,831142120,5970,5970,5970,5970,0
|
|
20230823,141000,831142120,5970,5970,5970,5970,0
|
|
20230823,140900,831142120,5970,5970,5970,5970,91
|
|
20230823,140800,830598850,5980,5980,5980,5980,1
|
|
20230823,140700,830592870,5990,5990,5990,5990,0
|
|
20230823,140600,830592870,5990,6010,6010,5990,1586
|
|
20230823,140500,821076520,6010,6010,6010,6010,5
|
|
20230823,140400,821046470,6010,6010,6010,6010,1
|
|
20230823,140300,821040460,6010,6010,6010,6010,7
|
|
20230823,140200,820998390,6010,6010,6010,6010,0
|
|
20230823,140100,820998390,6010,6010,6010,6010,421
|
|
20230823,140000,818468180,6010,6000,6010,6000,531
|
|
20230823,135900,815281880,6000,6000,6000,6000,0
|
|
20230823,135800,815281880,6000,6000,6000,6000,0
|
|
20230823,135700,815281880,6000,6000,6000,6000,0
|
|
20230823,135600,815281880,6000,6000,6000,6000,0
|
|
20230823,135500,815281880,6000,6000,6000,6000,2163
|
|
20230823,135400,802303880,6000,6000,6000,6000,200
|
|
20230823,135300,801103880,6000,6020,6020,6000,2
|
|
20230823,135200,801091860,6020,6020,6020,6020,0
|
|
20230823,135100,801091860,6020,6020,6020,6020,0
|
|
20230823,135000,801091860,6020,6020,6020,6020,1
|
|
20230823,134900,801085840,6000,6000,6000,6000,169
|
|
20230823,134800,800071840,6010,6030,6030,6010,1982
|
|
20230823,134700,788140860,6030,6030,6030,6020,410
|
|
20230823,134600,785670560,6020,6020,6020,6020,29
|
|
20230823,134500,785495980,6020,6030,6030,6020,265
|
|
20230823,134400,783898150,6040,6040,6040,6040,222
|
|
20230823,134300,782557270,6040,6030,6040,6030,603
|
|
20230823,134200,778918650,6030,6030,6030,6030,1
|
|
20230823,134100,778912620,6030,6030,6030,6030,0
|
|
20230823,134000,778912620,6030,6020,6030,6020,2108
|
|
20230823,133900,766208160,6020,6000,6020,6000,8420
|
|
20230823,133800,715574100,5960,5960,5960,5960,0
|
|
20230823,133700,715574100,5960,5970,5970,5960,341
|
|
20230823,133600,713541530,5950,5970,5970,5950,1382
|
|
20230823,133500,705316060,5980,6000,6000,5980,45
|
|
20230823,133400,705046760,6000,6000,6000,6000,100
|
|
20230823,133300,704446760,6000,6000,6000,6000,0
|
|
20230823,133200,704446760,6000,5990,6000,5990,7203
|
|
20230823,133100,661228860,5990,5990,5990,5990,0
|
|
20230823,133000,661228860,5990,5970,5990,5970,6012
|
|
20230823,132900,625236210,5960,5940,5960,5940,1976
|
|
20230823,132800,613478330,5930,5930,5930,5930,0
|
|
20230823,132700,613478330,5930,5930,5930,5930,0
|
|
20230823,132600,613478330,5930,5930,5930,5930,100
|
|
20230823,132500,612885330,5930,5930,5930,5930,99
|
|
20230823,132400,612298260,5940,5940,5940,5940,0
|
|
20230823,132300,612298260,5940,5940,5940,5940,0
|
|
20230823,132200,612298260,5940,5940,5940,5940,0
|
|
20230823,132100,612298260,5940,5930,5940,5930,614
|
|
20230823,132000,608651190,5920,5920,5920,5920,0
|
|
20230823,131900,608651190,5920,5920,5920,5920,0
|
|
20230823,131800,608651190,5920,5920,5920,5920,0
|
|
20230823,131700,608651190,5920,5920,5920,5920,90
|
|
20230823,131600,608118390,5940,5940,5940,5940,0
|
|
20230823,131500,608118390,5940,5940,5940,5940,0
|
|
20230823,131400,608118390,5940,5940,5940,5940,0
|
|
20230823,131300,608118390,5940,5940,5940,5940,0
|
|
20230823,131200,608118390,5940,5930,5940,5930,320
|
|
20230823,131100,606218590,5930,5930,5930,5930,0
|
|
20230823,131000,606218590,5930,5930,5930,5930,0
|
|
20230823,130900,606218590,5930,5930,5930,5930,0
|
|
20230823,130800,606218590,5930,5920,5930,5920,2415
|
|
20230823,130700,591900650,5900,5900,5900,5900,0
|
|
20230823,130600,591900650,5900,5900,5900,5900,85
|
|
20230823,130500,591399150,5900,5900,5900,5900,0
|
|
20230823,130400,591399150,5900,5900,5900,5900,0
|
|
20230823,130300,591399150,5900,5900,5900,5900,0
|
|
20230823,130200,591399150,5900,5900,5900,5900,0
|
|
20230823,130100,591399150,5900,5910,5910,5900,64
|
|
20230823,130000,591021060,5910,5890,5910,5890,810
|
|
20230823,125900,586235960,5910,5910,5910,5910,3
|
|
20230823,125800,586218230,5900,5900,5900,5900,0
|
|
20230823,125700,586218230,5900,5900,5900,5900,869
|
|
20230823,125600,581091130,5880,5880,5880,5880,397
|
|
20230823,125500,578756770,5890,5890,5890,5890,0
|
|
20230823,125400,578756770,5890,5890,5890,5890,401
|
|
20230823,125300,576394880,5890,5890,5890,5890,36
|
|
20230823,125200,576182840,5890,5890,5890,5890,90
|
|
20230823,125100,575652740,5900,5900,5900,5900,0
|
|
20230823,125000,575652740,5900,5900,5900,5900,0
|
|
20230823,124900,575652740,5900,5900,5900,5900,0
|
|
20230823,124800,575652740,5900,5900,5900,5900,0
|
|
20230823,124700,575652740,5900,5900,5900,5900,395
|
|
20230823,124600,573322240,5900,5900,5900,5900,0
|
|
20230823,124500,573322240,5900,5900,5900,5900,87
|
|
20230823,124400,572808940,5900,5900,5900,5900,0
|
|
20230823,124300,572808940,5900,5900,5900,5900,88
|
|
20230823,124200,572289740,5920,5920,5920,5920,0
|
|
20230823,124100,572289740,5920,5920,5920,5920,0
|
|
20230823,124000,572289740,5920,5920,5920,5920,0
|
|
20230823,123900,572289740,5920,5920,5920,5920,0
|
|
20230823,123800,572289740,5920,5920,5920,5920,236
|
|
20230823,123700,570892620,5930,5930,5930,5930,0
|
|
20230823,123600,570892620,5930,5930,5930,5930,0
|
|
20230823,123500,570892620,5930,5930,5930,5930,25
|
|
20230823,123400,570744370,5930,5930,5930,5930,0
|
|
20230823,123300,570744370,5930,5930,5930,5930,0
|
|
20230823,123200,570744370,5930,5930,5930,5930,0
|
|
20230823,123100,570744370,5930,5930,5930,5930,0
|
|
20230823,123000,570744370,5930,5930,5930,5930,0
|
|
20230823,122900,570744370,5930,5920,5930,5920,2
|
|
20230823,122800,570732520,5890,5890,5890,5890,96
|
|
20230823,122700,570167080,5930,5930,5930,5930,400
|
|
20230823,122600,567795080,5930,5930,5930,5930,0
|
|
20230823,122500,567795080,5930,5930,5930,5930,0
|
|
20230823,122400,567795080,5930,5930,5930,5930,0
|
|
20230823,122300,567795080,5930,5930,5930,5930,0
|
|
20230823,122200,567795080,5930,5890,5930,5890,1035
|
|
20230823,122100,561658930,5890,5890,5890,5890,9
|
|
20230823,122000,561605920,5890,5890,5890,5890,41
|
|
20230823,121900,561364430,5890,5900,5900,5890,924
|
|
20230823,121800,555921970,5890,5930,5930,5890,71
|
|
20230823,121700,555503730,5920,5930,5930,5900,2519
|
|
20230823,121600,540612960,5930,5930,5930,5930,0
|
|
20230823,121500,540612960,5930,5930,5930,5930,95
|
|
20230823,121400,540049610,5930,5930,5930,5930,740
|
|
20230823,121300,535661410,5940,5940,5940,5940,200
|
|
20230823,121200,534473410,5940,5940,5940,5940,161
|
|
20230823,121100,533517070,5940,5940,5940,5940,0
|
|
20230823,121000,533517070,5940,5940,5940,5940,13
|
|
20230823,120900,533439850,5950,5950,5950,5950,0
|
|
20230823,120800,533439850,5950,5950,5950,5950,0
|
|
20230823,120700,533439850,5950,5950,5950,5950,3623
|
|
20230823,120600,511883000,5950,5950,5950,5950,98
|
|
20230823,120500,511299900,5960,5960,5960,5960,0
|
|
20230823,120400,511299900,5960,5960,5960,5960,28
|
|
20230823,120300,511133020,5960,5960,5960,5960,0
|
|
20230823,120200,511133020,5960,5960,5960,5960,0
|
|
20230823,120100,511133020,5960,5960,5960,5960,0
|
|
20230823,120000,511133020,5960,5960,5960,5960,0
|
|
20230823,115900,511133020,5960,5960,5960,5960,0
|
|
20230823,115800,511133020,5960,5960,5960,5960,326
|
|
20230823,115700,509190060,5970,5980,5980,5970,415
|
|
20230823,115600,506712490,5970,5970,5970,5970,1287
|
|
20230823,115500,499029100,5970,5970,5970,5970,1
|
|
20230823,115400,499023130,5960,5960,5960,5960,0
|
|
20230823,115300,499023130,5960,5960,5960,5960,0
|
|
20230823,115200,499023130,5960,5980,5980,5960,2
|
|
20230823,115100,499011190,5950,5950,5950,5950,0
|
|
20230823,115000,499011190,5950,5950,5950,5950,500
|
|
20230823,114900,496036190,5950,5950,5950,5950,200
|
|
20230823,114800,494846190,5960,5960,5960,5960,328
|
|
20230823,114700,492891310,5970,5970,5970,5970,701
|
|
20230823,114600,488706340,5980,5980,5980,5980,0
|
|
20230823,114500,488706340,5980,5980,5980,5980,0
|
|
20230823,114400,488706340,5980,5980,5980,5980,0
|
|
20230823,114300,488706340,5980,5980,5980,5980,0
|
|
20230823,114200,488706340,5980,5980,5980,5980,0
|
|
20230823,114100,488706340,5980,5980,5980,5980,10
|
|
20230823,114000,488646540,5980,5980,5980,5980,0
|
|
20230823,113900,488646540,5980,5980,5980,5980,30
|
|
20230823,113800,488467140,5980,5980,5980,5980,0
|
|
20230823,113700,488467140,5980,5980,5980,5980,0
|
|
20230823,113600,488467140,5980,5980,5980,5980,36
|
|
20230823,113500,488251860,5980,5980,5980,5980,0
|
|
20230823,113400,488251860,5980,5980,5980,5980,872
|
|
20230823,113300,483037300,5980,5980,5980,5980,1130
|
|
20230823,113200,476279900,5980,5980,5980,5980,9
|
|
20230823,113100,476226080,5970,5970,5970,5970,1376
|
|
20230823,113000,468011360,5970,5960,5970,5960,30
|
|
20230823,112900,467832460,5960,5960,5960,5960,2
|
|
20230823,112800,467820540,5960,5960,5960,5960,85
|
|
20230823,112700,467313940,5960,5960,5960,5960,0
|
|
20230823,112600,467313940,5960,5960,5960,5960,2103
|
|
20230823,112500,454780060,5960,5960,5960,5960,42
|
|
20230823,112400,454529740,5960,5960,5960,5960,8
|
|
20230823,112300,454482060,5950,5950,5950,5950,0
|
|
20230823,112200,454482060,5950,5950,5950,5950,0
|
|
20230823,112100,454482060,5950,5950,5950,5950,86
|
|
20230823,112000,453970360,5950,5950,5950,5950,0
|
|
20230823,111900,453970360,5950,5950,5950,5950,96
|
|
20230823,111800,453399160,5950,5950,5950,5950,158
|
|
20230823,111700,452459060,5950,5950,5950,5950,0
|
|
20230823,111600,452459060,5950,5950,5950,5950,0
|
|
20230823,111500,452459060,5950,5950,5950,5950,0
|
|
20230823,111400,452459060,5950,5950,5950,5950,0
|
|
20230823,111300,452459060,5950,5960,5960,5950,29
|
|
20230823,111200,452286230,5960,5960,5960,5960,510
|
|
20230823,111100,449246630,5960,5960,5960,5960,0
|
|
20230823,111000,449246630,5960,5960,5960,5960,137
|
|
20230823,110900,448430110,5950,5950,5950,5950,0
|
|
20230823,110800,448430110,5950,5950,5950,5950,0
|
|
20230823,110700,448430110,5950,5950,5950,5950,116
|
|
20230823,110600,447739910,5950,5950,5950,5950,0
|
|
20230823,110500,447739910,5950,5950,5950,5950,0
|
|
20230823,110400,447739910,5950,5930,5950,5930,1096
|
|
20230823,110300,441236710,5940,5940,5940,5940,0
|
|
20230823,110200,441236710,5940,5940,5940,5940,30
|
|
20230823,110100,441058510,5940,5940,5940,5940,2
|
|
20230823,110000,441046630,5940,5940,5940,5940,1
|
|
20230823,105900,441040690,5940,5940,5940,5940,132
|
|
20230823,105800,440256610,5940,5940,5940,5940,13
|
|
20230823,105700,440179390,5940,5940,5940,5940,1638
|
|
20230823,105600,430449670,5940,5940,5940,5940,0
|
|
20230823,105500,430449670,5940,5960,5970,5940,389
|
|
20230823,105400,428138960,5960,5960,5960,5960,39
|
|
20230823,105300,427906520,5960,5940,5960,5940,1713
|
|
20230823,105200,417698940,5960,5960,5960,5960,0
|
|
20230823,105100,417698940,5960,5960,5960,5960,0
|
|
20230823,105000,417698940,5960,5960,5960,5960,0
|
|
20230823,104900,417698940,5960,5960,5960,5960,0
|
|
20230823,104800,417698940,5960,5960,5960,5960,1
|
|
20230823,104700,417692980,5950,5950,5950,5950,516
|
|
20230823,104600,414622780,5960,5960,5960,5960,965
|
|
20230823,104500,408871380,5960,5960,5960,5960,0
|
|
20230823,104400,408871380,5960,5960,5960,5960,0
|
|
20230823,104300,408871380,5960,5960,5960,5960,1
|
|
20230823,104200,408865420,5960,5980,5980,5960,2
|
|
20230823,104100,408853480,5980,5980,5980,5980,0
|
|
20230823,104000,408853480,5980,5980,5980,5980,0
|
|
20230823,103900,408853480,5980,5980,5980,5980,0
|
|
20230823,103800,408853480,5980,5980,5980,5970,1204
|
|
20230823,103700,401663570,5980,5980,5990,5980,597
|
|
20230823,103600,398093500,5980,5980,5980,5980,17
|
|
20230823,103500,397991840,5970,5960,5970,5960,703
|
|
20230823,103400,393796970,5950,5950,5950,5950,150
|
|
20230823,103300,392904470,5950,5950,5950,5950,1231
|
|
20230823,103200,385580020,5950,5950,5950,5950,0
|
|
20230823,103100,385580020,5950,5950,5950,5920,1110
|
|
20230823,103000,379002690,5940,5940,5940,5940,1962
|
|
20230823,102900,367348410,5940,5940,5940,5940,1
|
|
20230823,102800,367342470,5920,5920,5920,5920,19
|
|
20230823,102700,367229990,5920,5920,5920,5920,88
|
|
20230823,102600,366709030,5940,5940,5940,5940,0
|
|
20230823,102500,366709030,5940,5940,5940,5940,0
|
|
20230823,102400,366709030,5940,5940,5940,5940,0
|
|
20230823,102300,366709030,5940,5940,5940,5940,0
|
|
20230823,102200,366709030,5940,5940,5940,5940,0
|
|
20230823,102100,366709030,5940,5940,5940,5940,0
|
|
20230823,102000,366709030,5940,5920,5940,5920,2
|
|
20230823,101900,366697170,5940,5930,5940,5930,2
|
|
20230823,101800,366685300,5940,5920,5940,5920,609
|
|
20230823,101700,363077140,5900,5900,5900,5900,0
|
|
20230823,101600,363077140,5900,5900,5900,5900,1
|
|
20230823,101500,363071240,5900,5900,5900,5900,50
|
|
20230823,101400,362776240,5900,5900,5910,5900,1689
|
|
20230823,101300,352809140,5910,5910,5910,5910,100
|
|
20230823,101200,352218140,5920,5920,5920,5920,0
|
|
20230823,101100,352218140,5920,5920,5920,5920,0
|
|
20230823,101000,352218140,5920,5920,5920,5920,104
|
|
20230823,100900,351602460,5910,5890,5910,5890,3483
|
|
20230823,100800,331038210,5890,5890,5890,5890,10
|
|
20230823,100700,330979310,5890,5890,5890,5890,999
|
|
20230823,100600,325095200,5890,5890,5890,5890,0
|
|
20230823,100500,325095200,5890,5890,5890,5890,30
|
|
20230823,100400,324918500,5890,5890,5890,5890,20
|
|
20230823,100300,324800700,5890,5890,5890,5890,0
|
|
20230823,100200,324800700,5890,5890,5890,5890,11
|
|
20230823,100100,324735910,5900,5910,5910,5900,4267
|
|
20230823,100000,299547840,5910,5910,5910,5910,65
|
|
20230823,095900,299163690,5910,5910,5910,5910,7
|
|
20230823,095800,299122320,5890,5890,5890,5890,0
|
|
20230823,095700,299122320,5890,5900,5900,5890,270
|
|
20230823,095600,297531580,5900,5910,5910,5900,5000
|
|
20230823,095500,268027690,5920,5920,5920,5920,7
|
|
20230823,095400,267986250,5920,5920,5930,5920,51
|
|
20230823,095300,267684080,5920,5920,5920,5910,357
|
|
20230823,095200,265571140,5920,5920,5920,5910,63
|
|
20230823,095100,265198750,5920,5920,5920,5920,0
|
|
20230823,095000,265198750,5920,5910,5920,5910,1002
|
|
20230823,094900,259276910,5910,5910,5910,5900,319
|
|
20230823,094800,257394790,5900,5900,5900,5900,0
|
|
20230823,094700,257394790,5900,5900,5900,5880,979
|
|
20230823,094600,251634690,5880,5880,5880,5880,670
|
|
20230823,094500,247695090,5880,5880,5880,5880,1
|
|
20230823,094400,247689210,5880,5880,5890,5880,208
|
|
20230823,094300,246465160,5880,5880,5880,5880,7
|
|
20230823,094200,246424000,5880,5880,5880,5880,694
|
|
20230823,094100,242343280,5900,5900,5900,5900,0
|
|
20230823,094000,242343280,5900,5900,5900,5880,330
|
|
20230823,093900,240402840,5880,5880,5880,5880,0
|
|
20230823,093800,240402840,5880,5880,5880,5880,1
|
|
20230823,093700,240396960,5880,5900,5900,5880,120
|
|
20230823,093600,239690760,5890,5890,5890,5890,0
|
|
20230823,093500,239690760,5890,5900,5900,5890,140
|
|
20230823,093400,238865160,5880,5910,5910,5880,489
|
|
20230823,093300,235982490,5910,5910,5910,5910,17
|
|
20230823,093200,235882020,5920,5900,5920,5900,361
|
|
20230823,093100,233748790,5900,5900,5910,5900,906
|
|
20230823,093000,228403350,5950,5950,5950,5950,0
|
|
20230823,092900,228403350,5950,5950,5950,5950,7
|
|
20230823,092800,228361700,5940,5880,5940,5870,5350
|
|
20230823,092700,196617310,5900,5900,5900,5900,1
|
|
20230823,092600,196611410,5870,5870,5890,5870,2031
|
|
20230823,092500,184688820,5870,5870,5870,5870,141
|
|
20230823,092400,183861150,5890,5890,5890,5870,465
|
|
20230823,092300,181129970,5890,5880,5890,5880,739
|
|
20230823,092200,176784640,5880,5890,5900,5880,1745
|
|
20230823,092100,166511090,5900,5910,5910,5900,14
|
|
20230823,092000,166428360,5910,5890,5910,5890,71
|
|
20230823,091900,166009890,5890,5910,5910,5890,482
|
|
20230823,091800,163163190,5920,5920,5920,5920,0
|
|
20230823,091700,163163190,5920,5890,5920,5890,217
|
|
20230823,091600,161882540,5890,5920,5920,5890,128
|
|
20230823,091500,161127990,5870,5950,5950,5870,991
|
|
20230823,091400,155269370,5940,5940,5940,5940,0
|
|
20230823,091300,155269370,5940,5960,5960,5930,2529
|
|
20230823,091200,140256940,5980,5990,6000,5980,1690
|
|
20230823,091100,130146350,5990,5990,5990,5990,3
|
|
20230823,091000,130128380,5990,6000,6000,5990,521
|
|
20230823,090900,127002800,6000,6020,6020,5990,1316
|
|
20230823,090800,119084330,6040,6060,6070,6030,3685
|
|
20230823,090700,96799550,6070,5990,6070,5990,6138
|
|
20230823,090600,59845090,5990,5950,5990,5950,880
|
|
20230823,090500,54575180,5930,5940,5940,5930,1091
|
|
20230823,090400,48105360,5930,5950,5950,5930,1063
|
|
20230823,090300,41787430,5960,5980,5980,5960,27
|
|
20230823,090200,41626390,5990,5930,5990,5930,3731
|
|
20230823,090100,19345060,5970,5930,5970,5930,1718
|
|
20230823,090000,9113520,5970,5960,5970,5930,1529
|