616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191300,603299350,5530,5530,5530,5530,2291
|
|
20230824,191200,603299350,5530,5530,5530,5530,0
|
|
20230824,191100,603299350,5530,5530,5530,5530,0
|
|
20230824,191000,603299350,5530,5530,5530,5530,0
|
|
20230824,190900,603299350,5530,5530,5530,5530,0
|
|
20230824,190800,603299350,5530,5530,5530,5530,0
|
|
20230824,190700,603299350,5530,5530,5530,5530,0
|
|
20230824,190600,603299350,5530,5530,5530,5530,0
|
|
20230824,190500,603299350,5530,5530,5530,5530,0
|
|
20230824,190400,603299350,5530,5530,5530,5530,0
|
|
20230824,190300,603299350,5530,5530,5530,5530,0
|
|
20230824,190200,603299350,5530,5530,5530,5530,0
|
|
20230824,190100,603299350,5530,5530,5530,5530,0
|
|
20230824,190000,603299350,5530,5530,5530,5530,0
|
|
20230824,185900,603299350,5530,5530,5530,5530,0
|
|
20230824,185800,603299350,5530,5530,5530,5530,0
|
|
20230824,185700,603299350,5530,5530,5530,5530,0
|
|
20230824,185600,603299350,5530,5530,5530,5530,0
|
|
20230824,185500,603299350,5530,5530,5530,5530,0
|
|
20230824,185400,603299350,5530,5530,5530,5530,0
|
|
20230824,185300,603299350,5530,5530,5530,5530,0
|
|
20230824,185200,603299350,5530,5530,5530,5530,0
|
|
20230824,185100,603299350,5530,5530,5530,5530,0
|
|
20230824,185000,603299350,5530,5530,5530,5530,0
|
|
20230824,184900,603299350,5530,5530,5530,5530,0
|
|
20230824,184800,603299350,5530,5530,5530,5530,0
|
|
20230824,184700,603299350,5530,5530,5530,5530,0
|
|
20230824,184600,603299350,5530,5530,5530,5530,0
|
|
20230824,184500,603299350,5530,5530,5530,5530,0
|
|
20230824,184400,603299350,5530,5530,5530,5530,0
|
|
20230824,184300,603299350,5530,5530,5530,5530,2291
|
|
20230824,184200,603299350,5530,5530,5530,5530,0
|
|
20230824,184100,603299350,5530,5530,5530,5530,0
|
|
20230824,184000,603299350,5530,5530,5530,5530,0
|
|
20230824,183900,603299350,5530,5530,5530,5530,0
|
|
20230824,183800,603299350,5530,5530,5530,5530,0
|
|
20230824,183700,603299350,5530,5530,5530,5530,0
|
|
20230824,183600,603299350,5530,5530,5530,5530,0
|
|
20230824,183500,603299350,5530,5530,5530,5530,0
|
|
20230824,183400,603299350,5530,5530,5530,5530,0
|
|
20230824,183300,603299350,5530,5530,5530,5530,0
|
|
20230824,183200,603299350,5530,5530,5530,5530,0
|
|
20230824,183100,603299350,5530,5530,5530,5530,0
|
|
20230824,183000,603299350,5530,5530,5530,5530,0
|
|
20230824,182900,603299350,5530,5530,5530,5530,0
|
|
20230824,182800,603299350,5530,5530,5530,5530,0
|
|
20230824,182700,603299350,5530,5530,5530,5530,0
|
|
20230824,182600,603299350,5530,5530,5530,5530,0
|
|
20230824,182500,603299350,5530,5530,5530,5530,0
|
|
20230824,182400,603299350,5530,5530,5530,5530,0
|
|
20230824,182300,603299350,5530,5530,5530,5530,0
|
|
20230824,182200,603299350,5530,5530,5530,5530,0
|
|
20230824,182100,603299350,5530,5530,5530,5530,0
|
|
20230824,182000,603299350,5530,5530,5530,5530,0
|
|
20230824,181900,603299350,5530,5530,5530,5530,0
|
|
20230824,181800,603299350,5530,5530,5530,5530,0
|
|
20230824,181700,603299350,5530,5530,5530,5530,0
|
|
20230824,181600,603299350,5530,5530,5530,5530,0
|
|
20230824,181500,603299350,5530,5530,5530,5530,0
|
|
20230824,181400,603299350,5530,5530,5530,5530,0
|
|
20230824,181300,603299350,5530,5530,5530,5530,2291
|
|
20230824,181200,603299350,5530,5530,5530,5530,0
|
|
20230824,181100,603299350,5530,5530,5530,5530,0
|
|
20230824,181000,603299350,5530,5530,5530,5530,0
|
|
20230824,180900,603299350,5530,5530,5530,5530,0
|
|
20230824,180800,603299350,5530,5530,5530,5530,0
|
|
20230824,180700,603299350,5530,5530,5530,5530,0
|
|
20230824,180600,603299350,5530,5530,5530,5530,0
|
|
20230824,180500,603299350,5530,5530,5530,5530,0
|
|
20230824,180400,603299350,5530,5530,5530,5530,0
|
|
20230824,180300,603299350,5530,5530,5530,5530,0
|
|
20230824,180200,603299350,5530,5530,5530,5530,0
|
|
20230824,180100,603299350,5530,5530,5530,5530,0
|
|
20230824,180000,603299350,5530,5530,5530,5530,0
|
|
20230824,175900,603299350,5530,5530,5530,5530,0
|
|
20230824,175800,603299350,5530,5530,5530,5530,0
|
|
20230824,175700,603299350,5530,5530,5530,5530,0
|
|
20230824,175600,603299350,5530,5530,5530,5530,0
|
|
20230824,175500,603299350,5530,5530,5530,5530,0
|
|
20230824,175400,603299350,5530,5530,5530,5530,0
|
|
20230824,175300,603299350,5530,5530,5530,5530,0
|
|
20230824,175200,603299350,5530,5530,5530,5530,0
|
|
20230824,175100,603299350,5530,5530,5530,5530,0
|
|
20230824,175000,603299350,5530,5530,5530,5530,0
|
|
20230824,174900,603299350,5530,5530,5530,5530,0
|
|
20230824,174800,603299350,5530,5530,5530,5530,0
|
|
20230824,174700,603299350,5530,5530,5530,5530,0
|
|
20230824,174600,603299350,5530,5530,5530,5530,0
|
|
20230824,174500,603299350,5530,5530,5530,5530,0
|
|
20230824,174400,603299350,5530,5530,5530,5530,0
|
|
20230824,174300,603299350,5530,5530,5530,5530,2291
|
|
20230824,174200,603299350,5530,5530,5530,5530,0
|
|
20230824,174100,603299350,5530,5530,5530,5530,0
|
|
20230824,174000,603299350,5530,5530,5530,5530,0
|
|
20230824,173900,603299350,5530,5530,5530,5530,0
|
|
20230824,173800,603299350,5530,5530,5530,5530,0
|
|
20230824,173700,603299350,5530,5530,5530,5530,0
|
|
20230824,173600,603299350,5530,5530,5530,5530,0
|
|
20230824,173500,603299350,5530,5530,5530,5530,0
|
|
20230824,173400,603299350,5530,5530,5530,5530,0
|
|
20230824,173300,603299350,5530,5530,5530,5530,0
|
|
20230824,173200,603299350,5530,5530,5530,5530,0
|
|
20230824,173100,603299350,5530,5530,5530,5530,0
|
|
20230824,173000,603299350,5530,5530,5530,5530,0
|
|
20230824,172900,603299350,5530,5530,5530,5530,0
|
|
20230824,172800,603299350,5530,5530,5530,5530,0
|
|
20230824,172700,603299350,5530,5530,5530,5530,0
|
|
20230824,172600,603299350,5530,5530,5530,5530,0
|
|
20230824,172500,603299350,5530,5530,5530,5530,0
|
|
20230824,172400,603299350,5530,5530,5530,5530,0
|
|
20230824,172300,603299350,5530,5530,5530,5530,0
|
|
20230824,172200,603299350,5530,5530,5530,5530,0
|
|
20230824,172100,603299350,5530,5530,5530,5530,0
|
|
20230824,172000,603299350,5530,5530,5530,5530,0
|
|
20230824,171900,603299350,5530,5530,5530,5530,0
|
|
20230824,171800,603299350,5530,5530,5530,5530,0
|
|
20230824,171700,603299350,5530,5530,5530,5530,0
|
|
20230824,171600,603299350,5530,5530,5530,5530,0
|
|
20230824,171500,603299350,5530,5530,5530,5530,0
|
|
20230824,171400,603299350,5530,5530,5530,5530,0
|
|
20230824,171300,603299350,5530,5530,5530,5530,2291
|
|
20230824,171200,603299350,5530,5530,5530,5530,0
|
|
20230824,171100,603299350,5530,5530,5530,5530,0
|
|
20230824,171000,603299350,5530,5530,5530,5530,0
|
|
20230824,170900,603299350,5530,5530,5530,5530,0
|
|
20230824,170800,603299350,5530,5530,5530,5530,0
|
|
20230824,170700,603299350,5530,5530,5530,5530,0
|
|
20230824,170600,603299350,5530,5530,5530,5530,0
|
|
20230824,170500,603299350,5530,5530,5530,5530,0
|
|
20230824,170400,603299350,5530,5530,5530,5530,0
|
|
20230824,170300,603299350,5530,5530,5530,5530,0
|
|
20230824,170200,603299350,5530,5530,5530,5530,0
|
|
20230824,170100,603299350,5530,5530,5530,5530,0
|
|
20230824,170000,603299350,5530,5530,5530,5530,0
|
|
20230824,165900,603299350,5530,5530,5530,5530,0
|
|
20230824,165800,603299350,5530,5530,5530,5530,0
|
|
20230824,165700,603299350,5530,5530,5530,5530,0
|
|
20230824,165600,603299350,5530,5530,5530,5530,0
|
|
20230824,165500,603299350,5530,5530,5530,5530,0
|
|
20230824,165400,603299350,5530,5530,5530,5530,0
|
|
20230824,165300,603299350,5530,5530,5530,5530,0
|
|
20230824,165200,603299350,5530,5530,5530,5530,0
|
|
20230824,165100,603299350,5530,5530,5530,5530,0
|
|
20230824,165000,603299350,5530,5530,5530,5530,0
|
|
20230824,164900,603299350,5530,5530,5530,5530,0
|
|
20230824,164800,603299350,5530,5530,5530,5530,0
|
|
20230824,164700,603299350,5530,5530,5530,5530,0
|
|
20230824,164600,603299350,5530,5530,5530,5530,0
|
|
20230824,164500,603299350,5530,5530,5530,5530,0
|
|
20230824,164400,603299350,5530,5530,5530,5530,0
|
|
20230824,164300,603299350,5530,5530,5530,5530,2291
|
|
20230824,164200,603299350,5530,5530,5530,5530,0
|
|
20230824,164100,603299350,5530,5530,5530,5530,0
|
|
20230824,164000,603299350,5530,5530,5530,5530,0
|
|
20230824,163900,603299350,5530,5530,5530,5530,0
|
|
20230824,163800,603299350,5530,5530,5530,5530,0
|
|
20230824,163700,603299350,5530,5530,5530,5530,0
|
|
20230824,163600,603299350,5530,5530,5530,5530,0
|
|
20230824,163500,603299350,5530,5530,5530,5530,0
|
|
20230824,163400,603299350,5530,5530,5530,5530,0
|
|
20230824,163300,603299350,5530,5530,5530,5530,0
|
|
20230824,163200,603299350,5530,5530,5530,5530,0
|
|
20230824,163100,603299350,5530,5530,5530,5530,0
|
|
20230824,163000,603299350,5530,5530,5530,5530,0
|
|
20230824,162900,603299350,5530,5530,5530,5530,0
|
|
20230824,162800,603299350,5530,5530,5530,5530,0
|
|
20230824,162700,603299350,5530,5530,5530,5530,0
|
|
20230824,162600,603299350,5530,5530,5530,5530,0
|
|
20230824,162500,603299350,5530,5530,5530,5530,0
|
|
20230824,162400,603299350,5530,5530,5530,5530,0
|
|
20230824,162300,603299350,5530,5530,5530,5530,0
|
|
20230824,162200,603299350,5530,5530,5530,5530,0
|
|
20230824,162100,603299350,5530,5530,5530,5530,0
|
|
20230824,162000,603299350,5530,5530,5530,5530,0
|
|
20230824,161900,603299350,5530,5530,5530,5530,0
|
|
20230824,161800,603299350,5530,5530,5530,5530,0
|
|
20230824,161700,603299350,5530,5530,5530,5530,0
|
|
20230824,161600,603299350,5530,5530,5530,5530,0
|
|
20230824,161500,603299350,5530,5530,5530,5530,0
|
|
20230824,161400,603299350,5530,5530,5530,5530,0
|
|
20230824,161300,603299350,5530,5530,5530,5530,2291
|
|
20230824,161200,603299350,5530,5530,5530,5530,0
|
|
20230824,161100,603299350,5530,5530,5530,5530,0
|
|
20230824,161000,603299350,5530,5530,5530,5530,0
|
|
20230824,160900,603299350,5530,5530,5530,5530,0
|
|
20230824,160800,603299350,5530,5530,5530,5530,0
|
|
20230824,160700,603299350,5530,5530,5530,5530,0
|
|
20230824,160600,603299350,5530,5530,5530,5530,0
|
|
20230824,160500,603299350,5530,5530,5530,5530,0
|
|
20230824,160400,603299350,5530,5530,5530,5530,0
|
|
20230824,160300,603299350,5530,5530,5530,5530,0
|
|
20230824,160200,603299350,5530,5530,5530,5530,0
|
|
20230824,160100,603299350,5530,5530,5530,5530,0
|
|
20230824,160000,603299350,5530,5530,5530,5530,0
|
|
20230824,155900,603299350,5530,5530,5530,5530,0
|
|
20230824,155800,603299350,5530,5530,5530,5530,0
|
|
20230824,155700,603299350,5530,5530,5530,5530,0
|
|
20230824,155600,603299350,5530,5530,5530,5530,0
|
|
20230824,155500,603299350,5530,5530,5530,5530,0
|
|
20230824,155400,603299350,5530,5530,5530,5530,0
|
|
20230824,155300,603299350,5530,5530,5530,5530,0
|
|
20230824,155200,603299350,5530,5530,5530,5530,0
|
|
20230824,155100,603299350,5530,5530,5530,5530,0
|
|
20230824,155000,603299350,5530,5530,5530,5530,0
|
|
20230824,154900,603299350,5530,5530,5530,5530,0
|
|
20230824,154800,603299350,5530,5530,5530,5530,0
|
|
20230824,154700,603299350,5530,5530,5530,5530,0
|
|
20230824,154600,603299350,5530,5530,5530,5530,0
|
|
20230824,154500,603299350,5530,5530,5530,5530,0
|
|
20230824,154400,603299350,5530,5530,5530,5530,0
|
|
20230824,154300,603299350,5530,5530,5530,5530,2291
|
|
20230824,154200,603299350,5530,5530,5530,5530,0
|
|
20230824,154100,603299350,5530,5530,5530,5530,0
|
|
20230824,154000,603299350,5530,5530,5530,5530,0
|
|
20230824,153900,603299350,5530,5530,5530,5530,0
|
|
20230824,153800,603299350,5530,5530,5530,5530,0
|
|
20230824,153700,603299350,5530,5530,5530,5530,0
|
|
20230824,153600,603299350,5530,5530,5530,5530,0
|
|
20230824,153500,603299350,5530,5530,5530,5530,0
|
|
20230824,153400,603299350,5530,5530,5530,5530,0
|
|
20230824,153300,603299350,5530,5530,5530,5530,0
|
|
20230824,153200,603299350,5530,5530,5530,5530,0
|
|
20230824,153100,603299350,5530,5530,5530,5530,0
|
|
20230824,153000,603299350,5530,5530,5530,5530,2291
|
|
20230824,152900,590630120,5530,5530,5530,5530,0
|
|
20230824,152800,590630120,5530,5530,5530,5530,0
|
|
20230824,152700,590630120,5530,5530,5530,5530,0
|
|
20230824,152600,590630120,5530,5530,5530,5530,0
|
|
20230824,152500,590630120,5530,5530,5530,5530,0
|
|
20230824,152400,590630120,5530,5530,5530,5530,0
|
|
20230824,152300,590630120,5530,5530,5530,5530,0
|
|
20230824,152200,590630120,5530,5530,5530,5530,0
|
|
20230824,152100,590630120,5530,5530,5530,5530,0
|
|
20230824,152000,590630120,5530,5530,5530,5530,0
|
|
20230824,151900,590630120,5530,5480,5530,5480,1184
|
|
20230824,151800,584101490,5480,5480,5490,5480,1153
|
|
20230824,151700,577780360,5480,5490,5530,5480,2624
|
|
20230824,151600,563378690,5480,5510,5510,5480,733
|
|
20230824,151500,559355730,5480,5490,5500,5480,894
|
|
20230824,151400,554446550,5520,5510,5520,5480,140
|
|
20230824,151300,553676090,5500,5480,5500,5470,292
|
|
20230824,151200,552075900,5480,5480,5480,5480,235
|
|
20230824,151100,550788100,5510,5510,5510,5510,151
|
|
20230824,151000,549956090,5470,5470,5470,5470,91
|
|
20230824,150900,549458320,5470,5480,5520,5470,2266
|
|
20230824,150800,537054740,5490,5500,5510,5490,835
|
|
20230824,150700,532464040,5500,5500,5500,5500,0
|
|
20230824,150600,532464040,5500,5520,5520,5500,764
|
|
20230824,150500,528248960,5510,5510,5510,5510,0
|
|
20230824,150400,528248960,5510,5510,5510,5510,326
|
|
20230824,150300,526452700,5530,5530,5530,5530,2
|
|
20230824,150200,526441640,5530,5530,5530,5530,0
|
|
20230824,150100,526441640,5530,5530,5530,5530,0
|
|
20230824,150000,526441640,5530,5520,5530,5520,990
|
|
20230824,145900,520975860,5520,5520,5520,5520,0
|
|
20230824,145800,520975860,5520,5520,5520,5520,0
|
|
20230824,145700,520975860,5520,5510,5520,5510,437
|
|
20230824,145600,518567110,5510,5510,5510,5510,13
|
|
20230824,145500,518495480,5520,5520,5520,5520,368
|
|
20230824,145400,516464120,5510,5510,5510,5510,0
|
|
20230824,145300,516464120,5510,5510,5510,5510,0
|
|
20230824,145200,516464120,5510,5510,5510,5510,90
|
|
20230824,145100,515968220,5520,5520,5520,5520,76
|
|
20230824,145000,515548700,5520,5520,5520,5520,203
|
|
20230824,144900,514428140,5530,5510,5530,5510,681
|
|
20230824,144800,510670020,5530,5530,5530,5520,148
|
|
20230824,144700,509853040,5520,5530,5530,5520,477
|
|
20230824,144600,507216860,5530,5520,5530,5520,317
|
|
20230824,144500,505465200,5530,5530,5530,5530,802
|
|
20230824,144400,501030140,5520,5520,5520,5520,681
|
|
20230824,144300,497271020,5520,5520,5520,5520,0
|
|
20230824,144200,497271020,5520,5520,5520,5520,109
|
|
20230824,144100,496669340,5520,5520,5520,5520,119
|
|
20230824,144000,496012460,5520,5520,5520,5520,0
|
|
20230824,143900,496012460,5520,5520,5520,5520,0
|
|
20230824,143800,496012460,5520,5520,5520,5520,489
|
|
20230824,143700,493313180,5530,5520,5530,5520,338
|
|
20230824,143600,491445280,5510,5520,5520,5510,530
|
|
20230824,143500,488520180,5530,5530,5530,5530,99
|
|
20230824,143400,487972710,5520,5520,5520,5520,390
|
|
20230824,143300,485819910,5510,5510,5510,5510,0
|
|
20230824,143200,485819910,5510,5510,5510,5510,22
|
|
20230824,143100,485698690,5510,5520,5520,5510,371
|
|
20230824,143000,483652330,5530,5510,5550,5510,1669
|
|
20230824,142900,474425700,5510,5510,5510,5510,100
|
|
20230824,142800,473874700,5510,5510,5510,5510,0
|
|
20230824,142700,473874700,5510,5510,5510,5510,20
|
|
20230824,142600,473764500,5510,5510,5510,5510,144
|
|
20230824,142500,472971060,5510,5510,5510,5510,208
|
|
20230824,142400,471824980,5520,5520,5520,5520,350
|
|
20230824,142300,469892980,5520,5520,5520,5520,248
|
|
20230824,142200,468524020,5520,5520,5520,5520,163
|
|
20230824,142100,467624260,5530,5530,5530,5530,12
|
|
20230824,142000,467557900,5540,5520,5540,5520,334
|
|
20230824,141900,465712500,5520,5500,5520,5500,1147
|
|
20230824,141800,459391060,5520,5520,5520,5520,0
|
|
20230824,141700,459391060,5520,5520,5520,5520,163
|
|
20230824,141600,458491300,5530,5530,5530,5530,68
|
|
20230824,141500,458115260,5530,5520,5530,5520,741
|
|
20230824,141400,454018530,5520,5520,5520,5520,91
|
|
20230824,141300,453516210,5520,5520,5520,5520,0
|
|
20230824,141200,453516210,5520,5520,5520,5520,167
|
|
20230824,141100,452594370,5530,5530,5530,5530,288
|
|
20230824,141000,451001730,5530,5530,5530,5530,326
|
|
20230824,140900,449198950,5530,5520,5530,5520,91
|
|
20230824,140800,448696580,5520,5510,5530,5510,1027
|
|
20230824,140700,443025170,5520,5500,5520,5500,126
|
|
20230824,140600,442330350,5520,5510,5520,5510,246
|
|
20230824,140500,440973980,5510,5510,5510,5510,94
|
|
20230824,140400,440456040,5520,5520,5520,5520,0
|
|
20230824,140300,440456040,5520,5520,5520,5520,0
|
|
20230824,140200,440456040,5520,5520,5520,5520,128
|
|
20230824,140100,439749480,5510,5500,5510,5500,1003
|
|
20230824,140000,434227950,5510,5510,5510,5510,5
|
|
20230824,135900,434200400,5510,5510,5510,5510,267
|
|
20230824,135800,432729230,5510,5510,5510,5510,85
|
|
20230824,135700,432260880,5510,5510,5510,5510,200
|
|
20230824,135600,431158880,5530,5530,5530,5530,0
|
|
20230824,135500,431158880,5530,5530,5530,5530,52
|
|
20230824,135400,430871320,5510,5520,5520,5510,167
|
|
20230824,135300,429949990,5520,5520,5520,5520,101
|
|
20230824,135200,429392470,5520,5520,5520,5520,120
|
|
20230824,135100,428730070,5520,5520,5520,5520,645
|
|
20230824,135000,425169670,5500,5500,5500,5500,0
|
|
20230824,134900,425169670,5500,5500,5500,5500,0
|
|
20230824,134800,425169670,5500,5500,5500,5500,0
|
|
20230824,134700,425169670,5500,5510,5510,5500,600
|
|
20230824,134600,421868710,5510,5510,5510,5510,0
|
|
20230824,134500,421868710,5510,5510,5510,5510,0
|
|
20230824,134400,421868710,5510,5510,5510,5510,0
|
|
20230824,134300,421868710,5510,5510,5510,5510,420
|
|
20230824,134200,419554510,5510,5510,5510,5510,0
|
|
20230824,134100,419554510,5510,5510,5510,5510,403
|
|
20230824,134000,417333980,5510,5510,5510,5510,216
|
|
20230824,133900,416143820,5510,5510,5510,5510,250
|
|
20230824,133800,414766320,5510,5510,5510,5510,140
|
|
20230824,133700,413994920,5510,5520,5520,5510,1070
|
|
20230824,133600,408097720,5520,5520,5530,5520,693
|
|
20230824,133500,404272230,5530,5530,5530,5530,952
|
|
20230824,133400,399007670,5530,5530,5530,5530,0
|
|
20230824,133300,399007670,5530,5530,5530,5530,192
|
|
20230824,133200,397945910,5530,5530,5530,5530,209
|
|
20230824,133100,396790140,5550,5540,5550,5540,374
|
|
20230824,133000,394718170,5530,5530,5530,5530,720
|
|
20230824,132900,390736570,5530,5530,5530,5530,0
|
|
20230824,132800,390736570,5530,5520,5530,5510,5228
|
|
20230824,132700,361928550,5530,5520,5530,5520,516
|
|
20230824,132600,359079320,5510,5520,5520,5510,408
|
|
20230824,132500,356828600,5530,5490,5550,5490,4887
|
|
20230824,132400,329860200,5490,5500,5500,5490,392
|
|
20230824,132300,327707150,5500,5500,5500,5500,0
|
|
20230824,132200,327707150,5500,5500,5500,5500,36
|
|
20230824,132100,327509150,5490,5490,5490,5490,163
|
|
20230824,132000,326614280,5490,5490,5490,5490,140
|
|
20230824,131900,325845680,5490,5480,5490,5480,1175
|
|
20230824,131800,319399580,5490,5490,5490,5490,1
|
|
20230824,131700,319394090,5480,5480,5480,5480,0
|
|
20230824,131600,319394090,5480,5480,5480,5480,200
|
|
20230824,131500,318298090,5490,5490,5490,5490,6
|
|
20230824,131400,318265150,5490,5490,5490,5490,54
|
|
20230824,131300,317968690,5490,5490,5490,5490,0
|
|
20230824,131200,317968690,5490,5480,5490,5480,235
|
|
20230824,131100,316680880,5490,5490,5490,5490,0
|
|
20230824,131000,316680880,5490,5480,5490,5480,873
|
|
20230824,130900,311892740,5480,5470,5480,5470,979
|
|
20230824,130800,306531320,5480,5470,5480,5470,419
|
|
20230824,130700,304237300,5480,5480,5480,5480,0
|
|
20230824,130600,304237300,5480,5480,5480,5480,0
|
|
20230824,130500,304237300,5480,5480,5480,5480,49
|
|
20230824,130400,303968780,5490,5490,5490,5490,138
|
|
20230824,130300,303211160,5490,5490,5490,5490,0
|
|
20230824,130200,303211160,5490,5480,5490,5480,187
|
|
20230824,130100,302185520,5500,5500,5500,5500,0
|
|
20230824,130000,302185520,5500,5490,5500,5490,356
|
|
20230824,125900,300231070,5480,5460,5480,5460,1485
|
|
20230824,125800,292099810,5480,5480,5480,5480,1
|
|
20230824,125700,292094330,5470,5480,5480,5460,444
|
|
20230824,125600,289667870,5480,5480,5480,5480,0
|
|
20230824,125500,289667870,5480,5480,5480,5480,0
|
|
20230824,125400,289667870,5480,5470,5480,5470,47
|
|
20230824,125300,289410750,5460,5470,5470,5460,402
|
|
20230824,125200,287215810,5470,5460,5470,5460,358
|
|
20230824,125100,285258450,5470,5480,5480,5460,102
|
|
20230824,125000,284701380,5470,5480,5480,5460,777
|
|
20230824,124900,280456180,5480,5480,5480,5480,89
|
|
20230824,124800,279968460,5480,5480,5480,5480,0
|
|
20230824,124700,279968460,5480,5470,5480,5470,191
|
|
20230824,124600,278923680,5460,5460,5460,5460,90
|
|
20230824,124500,278432280,5480,5470,5480,5470,194
|
|
20230824,124400,277371060,5470,5470,5470,5470,494
|
|
20230824,124300,274668880,5480,5480,5480,5480,112
|
|
20230824,124200,274055120,5480,5480,5480,5480,2
|
|
20230824,124100,274044160,5480,5480,5480,5480,0
|
|
20230824,124000,274044160,5480,5480,5480,5480,50
|
|
20230824,123900,273770160,5480,5480,5480,5480,50
|
|
20230824,123800,273496160,5480,5470,5480,5470,989
|
|
20230824,123700,268086280,5470,5470,5470,5470,0
|
|
20230824,123600,268086280,5470,5470,5470,5470,0
|
|
20230824,123500,268086280,5470,5470,5470,5470,2
|
|
20230824,123400,268075340,5460,5460,5470,5430,3506
|
|
20230824,123300,249004580,5470,5470,5470,5470,0
|
|
20230824,123200,249004580,5470,5470,5470,5470,195
|
|
20230824,123100,247937930,5480,5480,5480,5480,0
|
|
20230824,123000,247937930,5480,5480,5480,5480,5
|
|
20230824,122900,247910530,5480,5480,5480,5480,0
|
|
20230824,122800,247910530,5480,5480,5480,5480,0
|
|
20230824,122700,247910530,5480,5480,5480,5480,51
|
|
20230824,122600,247631050,5480,5480,5480,5480,0
|
|
20230824,122500,247631050,5480,5480,5480,5480,0
|
|
20230824,122400,247631050,5480,5480,5480,5480,191
|
|
20230824,122300,246584370,5490,5490,5490,5480,867
|
|
20230824,122200,241827200,5480,5480,5480,5480,213
|
|
20230824,122100,240659960,5480,5470,5480,5470,444
|
|
20230824,122000,238227580,5470,5470,5470,5470,6
|
|
20230824,121900,238194760,5460,5470,5470,5460,253
|
|
20230824,121800,236811760,5480,5480,5480,5480,0
|
|
20230824,121700,236811760,5480,5460,5480,5460,125
|
|
20230824,121600,236126780,5470,5470,5470,5470,190
|
|
20230824,121500,235087480,5470,5470,5470,5470,0
|
|
20230824,121400,235087480,5470,5470,5470,5470,0
|
|
20230824,121300,235087480,5470,5470,5470,5470,0
|
|
20230824,121200,235087480,5470,5470,5470,5470,0
|
|
20230824,121100,235087480,5470,5470,5470,5470,0
|
|
20230824,121000,235087480,5470,5470,5470,5470,0
|
|
20230824,120900,235087480,5470,5470,5480,5470,470
|
|
20230824,120800,232515880,5480,5470,5480,5470,1337
|
|
20230824,120700,225194110,5480,5480,5480,5480,0
|
|
20230824,120600,225194110,5480,5480,5480,5480,47
|
|
20230824,120500,224936550,5480,5480,5480,5480,0
|
|
20230824,120400,224936550,5480,5480,5480,5480,51
|
|
20230824,120300,224657070,5480,5480,5480,5480,200
|
|
20230824,120200,223561070,5480,5480,5480,5480,0
|
|
20230824,120100,223561070,5480,5480,5480,5480,0
|
|
20230824,120000,223561070,5480,5480,5480,5480,0
|
|
20230824,115900,223561070,5480,5480,5480,5480,0
|
|
20230824,115800,223561070,5480,5480,5480,5480,336
|
|
20230824,115700,221719790,5470,5470,5470,5470,0
|
|
20230824,115600,221719790,5470,5470,5470,5470,0
|
|
20230824,115500,221719790,5470,5470,5470,5470,1
|
|
20230824,115400,221714320,5490,5490,5490,5490,0
|
|
20230824,115300,221714320,5490,5480,5490,5480,517
|
|
20230824,115200,218879610,5480,5480,5480,5480,0
|
|
20230824,115100,218879610,5480,5480,5480,5480,1
|
|
20230824,115000,218874130,5470,5470,5470,5470,15
|
|
20230824,114900,218792080,5480,5480,5480,5480,90
|
|
20230824,114800,218298880,5470,5470,5470,5470,0
|
|
20230824,114700,218298880,5470,5470,5470,5470,216
|
|
20230824,114600,217117360,5480,5480,5480,5480,0
|
|
20230824,114500,217117360,5480,5480,5480,5480,6
|
|
20230824,114400,217084480,5470,5470,5470,5470,0
|
|
20230824,114300,217084480,5470,5480,5480,5470,246
|
|
20230824,114200,215738850,5470,5470,5470,5470,200
|
|
20230824,114100,214644850,5460,5470,5480,5450,1675
|
|
20230824,114000,205491870,5480,5480,5480,5480,91
|
|
20230824,113900,204993190,5480,5480,5480,5480,255
|
|
20230824,113800,203595790,5490,5490,5490,5490,0
|
|
20230824,113700,203595790,5490,5490,5490,5490,306
|
|
20230824,113600,201915850,5490,5480,5490,5480,1538
|
|
20230824,113500,193479220,5490,5490,5490,5490,0
|
|
20230824,113400,193479220,5490,5490,5490,5490,1
|
|
20230824,113300,193473730,5480,5480,5480,5480,0
|
|
20230824,113200,193473730,5480,5480,5480,5480,0
|
|
20230824,113100,193473730,5480,5480,5480,5480,509
|
|
20230824,113000,190684410,5500,5500,5500,5500,0
|
|
20230824,112900,190684410,5500,5500,5500,5500,1
|
|
20230824,112800,190678910,5490,5490,5490,5490,200
|
|
20230824,112700,189580910,5500,5500,5500,5500,1
|
|
20230824,112600,189575410,5500,5490,5500,5490,96
|
|
20230824,112500,189048360,5490,5480,5490,5480,270
|
|
20230824,112400,187567390,5480,5480,5480,5480,0
|
|
20230824,112300,187567390,5480,5480,5480,5480,100
|
|
20230824,112200,187019390,5480,5480,5480,5480,0
|
|
20230824,112100,187019390,5480,5480,5480,5480,0
|
|
20230824,112000,187019390,5480,5480,5480,5480,1
|
|
20230824,111900,187013910,5470,5470,5470,5470,0
|
|
20230824,111800,187013910,5470,5470,5470,5470,20
|
|
20230824,111700,186904510,5480,5480,5480,5480,1
|
|
20230824,111600,186899030,5470,5470,5470,5470,0
|
|
20230824,111500,186899030,5470,5470,5470,5470,285
|
|
20230824,111400,185340080,5480,5490,5490,5480,546
|
|
20230824,111300,182347970,5500,5490,5500,5490,180
|
|
20230824,111200,181359570,5510,5510,5510,5510,0
|
|
20230824,111100,181359570,5510,5490,5510,5490,736
|
|
20230824,111000,177317730,5490,5490,5490,5490,1
|
|
20230824,110900,177312240,5480,5480,5480,5480,179
|
|
20230824,110800,176331320,5490,5490,5490,5490,0
|
|
20230824,110700,176331320,5490,5490,5490,5490,142
|
|
20230824,110600,175551740,5490,5480,5490,5480,518
|
|
20230824,110500,172711090,5480,5480,5480,5480,0
|
|
20230824,110400,172711090,5480,5480,5480,5480,0
|
|
20230824,110300,172711090,5480,5480,5480,5480,110
|
|
20230824,110200,172108290,5480,5480,5480,5480,899
|
|
20230824,110100,167181770,5480,5480,5480,5480,0
|
|
20230824,110000,167181770,5480,5480,5480,5480,0
|
|
20230824,105900,167181770,5480,5470,5480,5470,176
|
|
20230824,105800,166219040,5480,5480,5480,5480,500
|
|
20230824,105700,163479040,5480,5480,5480,5480,90
|
|
20230824,105600,162985840,5480,5460,5480,5460,504
|
|
20230824,105500,160230870,5460,5460,5460,5460,1
|
|
20230824,105400,160225410,5460,5460,5460,5460,0
|
|
20230824,105300,160225410,5460,5460,5460,5460,0
|
|
20230824,105200,160225410,5460,5460,5460,5460,0
|
|
20230824,105100,160225410,5460,5460,5460,5460,7
|
|
20230824,105000,160187190,5470,5470,5470,5470,0
|
|
20230824,104900,160187190,5470,5460,5470,5460,401
|
|
20230824,104800,157997720,5470,5470,5470,5470,8
|
|
20230824,104700,157953960,5460,5460,5460,5460,494
|
|
20230824,104600,155256720,5460,5460,5460,5460,0
|
|
20230824,104500,155256720,5460,5460,5460,5460,100
|
|
20230824,104400,154710720,5460,5460,5460,5460,1
|
|
20230824,104300,154705260,5450,5450,5450,5450,813
|
|
20230824,104200,150274410,5460,5460,5460,5460,0
|
|
20230824,104100,150274410,5460,5460,5460,5460,24
|
|
20230824,104000,150143370,5460,5460,5460,5460,0
|
|
20230824,103900,150143370,5460,5450,5460,5450,421
|
|
20230824,103800,147848910,5460,5460,5460,5460,1
|
|
20230824,103700,147843450,5450,5450,5450,5450,736
|
|
20230824,103600,143832250,5450,5450,5450,5450,799
|
|
20230824,103500,139477700,5450,5450,5450,5450,0
|
|
20230824,103400,139477700,5450,5450,5450,5450,0
|
|
20230824,103300,139477700,5450,5450,5450,5450,1
|
|
20230824,103200,139472250,5440,5450,5450,5440,33
|
|
20230824,103100,139292600,5450,5450,5450,5450,200
|
|
20230824,103000,138202600,5450,5450,5450,5450,5
|
|
20230824,102900,138175350,5450,5450,5450,5450,1
|
|
20230824,102800,138169900,5450,5450,5460,5440,608
|
|
20230824,102700,134861360,5450,5450,5450,5450,140
|
|
20230824,102600,134098360,5460,5460,5460,5450,24
|
|
20230824,102500,133967500,5460,5450,5460,5450,189
|
|
20230824,102400,132936300,5450,5460,5460,5450,352
|
|
20230824,102300,131015810,5460,5450,5460,5450,200
|
|
20230824,102200,129923890,5460,5460,5460,5460,0
|
|
20230824,102100,129923890,5460,5460,5460,5460,108
|
|
20230824,102000,129334210,5460,5450,5460,5450,7
|
|
20230824,101900,129296020,5450,5450,5450,5450,0
|
|
20230824,101800,129296020,5450,5450,5450,5450,10
|
|
20230824,101700,129241520,5460,5460,5460,5460,0
|
|
20230824,101600,129241520,5460,5450,5460,5450,199
|
|
20230824,101500,128156960,5450,5450,5450,5450,0
|
|
20230824,101400,128156960,5450,5450,5450,5450,425
|
|
20230824,101300,125840710,5460,5460,5460,5460,0
|
|
20230824,101200,125840710,5460,5460,5460,5460,371
|
|
20230824,101100,123815050,5450,5450,5450,5450,981
|
|
20230824,101000,118468600,5460,5460,5460,5460,0
|
|
20230824,100900,118468600,5460,5450,5460,5450,47
|
|
20230824,100800,118212420,5470,5470,5470,5470,2
|
|
20230824,100700,118201480,5450,5450,5450,5450,774
|
|
20230824,100600,113983180,5450,5450,5450,5450,12
|
|
20230824,100500,113917780,5470,5460,5470,5460,187
|
|
20230824,100400,112896750,5460,5460,5470,5450,526
|
|
20230824,100300,110024800,5450,5450,5450,5450,0
|
|
20230824,100200,110024800,5450,5450,5450,5450,0
|
|
20230824,100100,110024800,5450,5450,5450,5450,936
|
|
20230824,100000,104923600,5450,5450,5450,5450,10
|
|
20230824,095900,104869100,5450,5440,5450,5440,415
|
|
20230824,095800,102611480,5430,5460,5460,5430,2202
|
|
20230824,095700,90648890,5470,5460,5470,5460,497
|
|
20230824,095600,87935260,5470,5470,5470,5470,0
|
|
20230824,095500,87935260,5470,5470,5480,5470,23
|
|
20230824,095400,87809440,5460,5460,5460,5460,45
|
|
20230824,095300,87563740,5470,5470,5470,5470,8
|
|
20230824,095200,87519980,5470,5480,5480,5470,31
|
|
20230824,095100,87350340,5480,5480,5480,5480,9
|
|
20230824,095000,87301020,5480,5480,5480,5480,2
|
|
20230824,094900,87290060,5480,5480,5480,5480,0
|
|
20230824,094800,87290060,5480,5480,5480,5480,1
|
|
20230824,094700,87284580,5470,5470,5470,5470,76
|
|
20230824,094600,86868860,5480,5480,5480,5480,0
|
|
20230824,094500,86868860,5480,5480,5480,5480,5
|
|
20230824,094400,86841460,5470,5490,5490,5470,436
|
|
20230824,094300,84453650,5490,5490,5490,5490,107
|
|
20230824,094200,83866220,5500,5500,5500,5500,0
|
|
20230824,094100,83866220,5500,5500,5500,5500,139
|
|
20230824,094000,83101720,5500,5500,5500,5500,8
|
|
20230824,093900,83057720,5500,5510,5510,5500,372
|
|
20230824,093800,81011620,5510,5510,5510,5510,0
|
|
20230824,093700,81011620,5510,5520,5520,5510,588
|
|
20230824,093600,77771730,5510,5510,5510,5510,3
|
|
20230824,093500,77755200,5520,5520,5520,5520,3
|
|
20230824,093400,77738640,5510,5510,5520,5510,862
|
|
20230824,093300,72988080,5500,5480,5500,5480,1077
|
|
20230824,093200,67078980,5480,5480,5480,5480,1
|
|
20230824,093100,67073500,5470,5480,5480,5470,104
|
|
20230824,093000,66504580,5480,5470,5480,5470,450
|
|
20230824,092900,64040940,5480,5480,5480,5480,0
|
|
20230824,092800,64040940,5480,5470,5480,5470,414
|
|
20230824,092700,61776350,5470,5470,5470,5470,126
|
|
20230824,092600,61087130,5470,5470,5470,5470,3
|
|
20230824,092500,61070720,5470,5470,5470,5470,0
|
|
20230824,092400,61070720,5470,5460,5470,5460,43
|
|
20230824,092300,60835900,5460,5450,5460,5450,404
|
|
20230824,092200,58633180,5470,5460,5470,5460,102
|
|
20230824,092100,58076240,5460,5470,5470,5440,2660
|
|
20230824,092000,43543110,5480,5480,5480,5480,0
|
|
20230824,091900,43543110,5480,5480,5480,5480,2
|
|
20230824,091800,43532150,5480,5480,5480,5480,723
|
|
20230824,091700,39570110,5490,5490,5490,5490,7
|
|
20230824,091600,39531680,5490,5490,5490,5490,0
|
|
20230824,091500,39531680,5490,5490,5490,5490,13
|
|
20230824,091400,39460310,5490,5490,5490,5490,1
|
|
20230824,091300,39454820,5480,5480,5490,5480,1899
|
|
20230824,091200,29048290,5480,5480,5480,5480,91
|
|
20230824,091100,28549610,5490,5490,5490,5490,1
|
|
20230824,091000,28544120,5460,5470,5470,5460,418
|
|
20230824,090900,26259710,5480,5480,5480,5480,170
|
|
20230824,090800,25328110,5490,5470,5490,5470,318
|
|
20230824,090700,23587190,5450,5470,5470,5450,201
|
|
20230824,090600,22489910,5460,5460,5460,5460,479
|
|
20230824,090500,19874570,5460,5460,5460,5460,0
|
|
20230824,090400,19874570,5460,5480,5480,5450,408
|
|
20230824,090300,17648010,5480,5480,5480,5480,0
|
|
20230824,090200,17648010,5480,5510,5510,5480,613
|
|
20230824,090100,14283630,5520,5500,5520,5500,179
|
|
20230824,090000,13296580,5500,5590,5590,5500,2390
|