689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,202600,45974505,3925,3925,3925,3925,623
|
|
20230821,202500,45974505,3925,3925,3925,3925,0
|
|
20230821,202400,45974505,3925,3925,3925,3925,0
|
|
20230821,202300,45974505,3925,3925,3925,3925,0
|
|
20230821,202200,45974505,3925,3925,3925,3925,0
|
|
20230821,202100,45974505,3925,3925,3925,3925,0
|
|
20230821,202000,45974505,3925,3925,3925,3925,0
|
|
20230821,201900,45974505,3925,3925,3925,3925,0
|
|
20230821,201800,45974505,3925,3925,3925,3925,0
|
|
20230821,201700,45974505,3925,3925,3925,3925,0
|
|
20230821,201600,45974505,3925,3925,3925,3925,0
|
|
20230821,201500,45974505,3925,3925,3925,3925,0
|
|
20230821,201400,45974505,3925,3925,3925,3925,0
|
|
20230821,201300,45974505,3925,3925,3925,3925,0
|
|
20230821,201200,45974505,3925,3925,3925,3925,0
|
|
20230821,201100,45974505,3925,3925,3925,3925,0
|
|
20230821,201000,45974505,3925,3925,3925,3925,0
|
|
20230821,200900,45974505,3925,3925,3925,3925,0
|
|
20230821,200800,45974505,3925,3925,3925,3925,0
|
|
20230821,200700,45974505,3925,3925,3925,3925,0
|
|
20230821,200600,45974505,3925,3925,3925,3925,0
|
|
20230821,200500,45974505,3925,3925,3925,3925,0
|
|
20230821,200400,45974505,3925,3925,3925,3925,0
|
|
20230821,200300,45974505,3925,3925,3925,3925,0
|
|
20230821,200200,45974505,3925,3925,3925,3925,0
|
|
20230821,200100,45974505,3925,3925,3925,3925,0
|
|
20230821,200000,45974505,3925,3925,3925,3925,0
|
|
20230821,195900,45974505,3925,3925,3925,3925,0
|
|
20230821,195800,45974505,3925,3925,3925,3925,0
|
|
20230821,195700,45974505,3925,3925,3925,3925,0
|
|
20230821,195600,45974505,3925,3925,3925,3925,623
|
|
20230821,195500,45974505,3925,3925,3925,3925,0
|
|
20230821,195400,45974505,3925,3925,3925,3925,0
|
|
20230821,195300,45974505,3925,3925,3925,3925,0
|
|
20230821,195200,45974505,3925,3925,3925,3925,0
|
|
20230821,195100,45974505,3925,3925,3925,3925,0
|
|
20230821,195000,45974505,3925,3925,3925,3925,0
|
|
20230821,194900,45974505,3925,3925,3925,3925,0
|
|
20230821,194800,45974505,3925,3925,3925,3925,0
|
|
20230821,194700,45974505,3925,3925,3925,3925,0
|
|
20230821,194600,45974505,3925,3925,3925,3925,0
|
|
20230821,194500,45974505,3925,3925,3925,3925,0
|
|
20230821,194400,45974505,3925,3925,3925,3925,0
|
|
20230821,194300,45974505,3925,3925,3925,3925,0
|
|
20230821,194200,45974505,3925,3925,3925,3925,0
|
|
20230821,194100,45974505,3925,3925,3925,3925,0
|
|
20230821,194000,45974505,3925,3925,3925,3925,0
|
|
20230821,193900,45974505,3925,3925,3925,3925,0
|
|
20230821,193800,45974505,3925,3925,3925,3925,0
|
|
20230821,193700,45974505,3925,3925,3925,3925,0
|
|
20230821,193600,45974505,3925,3925,3925,3925,0
|
|
20230821,193500,45974505,3925,3925,3925,3925,0
|
|
20230821,193400,45974505,3925,3925,3925,3925,0
|
|
20230821,193300,45974505,3925,3925,3925,3925,0
|
|
20230821,193200,45974505,3925,3925,3925,3925,0
|
|
20230821,193100,45974505,3925,3925,3925,3925,0
|
|
20230821,193000,45974505,3925,3925,3925,3925,0
|
|
20230821,192900,45974505,3925,3925,3925,3925,0
|
|
20230821,192800,45974505,3925,3925,3925,3925,0
|
|
20230821,192700,45974505,3925,3925,3925,3925,0
|
|
20230821,192600,45974505,3925,3925,3925,3925,623
|
|
20230821,192500,45974505,3925,3925,3925,3925,0
|
|
20230821,192400,45974505,3925,3925,3925,3925,0
|
|
20230821,192300,45974505,3925,3925,3925,3925,0
|
|
20230821,192200,45974505,3925,3925,3925,3925,0
|
|
20230821,192100,45974505,3925,3925,3925,3925,0
|
|
20230821,192000,45974505,3925,3925,3925,3925,0
|
|
20230821,191900,45974505,3925,3925,3925,3925,0
|
|
20230821,191800,45974505,3925,3925,3925,3925,0
|
|
20230821,191700,45974505,3925,3925,3925,3925,0
|
|
20230821,191600,45974505,3925,3925,3925,3925,0
|
|
20230821,191500,45974505,3925,3925,3925,3925,0
|
|
20230821,191400,45974505,3925,3925,3925,3925,0
|
|
20230821,191300,45974505,3925,3925,3925,3925,0
|
|
20230821,191200,45974505,3925,3925,3925,3925,0
|
|
20230821,191100,45974505,3925,3925,3925,3925,0
|
|
20230821,191000,45974505,3925,3925,3925,3925,0
|
|
20230821,190900,45974505,3925,3925,3925,3925,0
|
|
20230821,190800,45974505,3925,3925,3925,3925,0
|
|
20230821,190700,45974505,3925,3925,3925,3925,0
|
|
20230821,190600,45974505,3925,3925,3925,3925,0
|
|
20230821,190500,45974505,3925,3925,3925,3925,0
|
|
20230821,190400,45974505,3925,3925,3925,3925,0
|
|
20230821,190300,45974505,3925,3925,3925,3925,0
|
|
20230821,190200,45974505,3925,3925,3925,3925,0
|
|
20230821,190100,45974505,3925,3925,3925,3925,0
|
|
20230821,190000,45974505,3925,3925,3925,3925,0
|
|
20230821,185900,45974505,3925,3925,3925,3925,0
|
|
20230821,185800,45974505,3925,3925,3925,3925,0
|
|
20230821,185700,45974505,3925,3925,3925,3925,0
|
|
20230821,185600,45974505,3925,3925,3925,3925,623
|
|
20230821,185500,45974505,3925,3925,3925,3925,0
|
|
20230821,185400,45974505,3925,3925,3925,3925,0
|
|
20230821,185300,45974505,3925,3925,3925,3925,0
|
|
20230821,185200,45974505,3925,3925,3925,3925,0
|
|
20230821,185100,45974505,3925,3925,3925,3925,0
|
|
20230821,185000,45974505,3925,3925,3925,3925,0
|
|
20230821,184900,45974505,3925,3925,3925,3925,0
|
|
20230821,184800,45974505,3925,3925,3925,3925,0
|
|
20230821,184700,45974505,3925,3925,3925,3925,0
|
|
20230821,184600,45974505,3925,3925,3925,3925,0
|
|
20230821,184500,45974505,3925,3925,3925,3925,0
|
|
20230821,184400,45974505,3925,3925,3925,3925,0
|
|
20230821,184300,45974505,3925,3925,3925,3925,0
|
|
20230821,184200,45974505,3925,3925,3925,3925,0
|
|
20230821,184100,45974505,3925,3925,3925,3925,0
|
|
20230821,184000,45974505,3925,3925,3925,3925,0
|
|
20230821,183900,45974505,3925,3925,3925,3925,0
|
|
20230821,183800,45974505,3925,3925,3925,3925,0
|
|
20230821,183700,45974505,3925,3925,3925,3925,0
|
|
20230821,183600,45974505,3925,3925,3925,3925,0
|
|
20230821,183500,45974505,3925,3925,3925,3925,0
|
|
20230821,183400,45974505,3925,3925,3925,3925,0
|
|
20230821,183300,45974505,3925,3925,3925,3925,0
|
|
20230821,183200,45974505,3925,3925,3925,3925,0
|
|
20230821,183100,45974505,3925,3925,3925,3925,0
|
|
20230821,183000,45974505,3925,3925,3925,3925,0
|
|
20230821,182900,45974505,3925,3925,3925,3925,0
|
|
20230821,182800,45974505,3925,3925,3925,3925,0
|
|
20230821,182700,45974505,3925,3925,3925,3925,0
|
|
20230821,182600,45974505,3925,3925,3925,3925,623
|
|
20230821,182500,45974505,3925,3925,3925,3925,0
|
|
20230821,182400,45974505,3925,3925,3925,3925,0
|
|
20230821,182300,45974505,3925,3925,3925,3925,0
|
|
20230821,182200,45974505,3925,3925,3925,3925,0
|
|
20230821,182100,45974505,3925,3925,3925,3925,0
|
|
20230821,182000,45974505,3925,3925,3925,3925,0
|
|
20230821,181900,45974505,3925,3925,3925,3925,0
|
|
20230821,181800,45974505,3925,3925,3925,3925,0
|
|
20230821,181700,45974505,3925,3925,3925,3925,0
|
|
20230821,181600,45974505,3925,3925,3925,3925,0
|
|
20230821,181500,45974505,3925,3925,3925,3925,0
|
|
20230821,181400,45974505,3925,3925,3925,3925,0
|
|
20230821,181300,45974505,3925,3925,3925,3925,0
|
|
20230821,181200,45974505,3925,3925,3925,3925,0
|
|
20230821,181100,45974505,3925,3925,3925,3925,0
|
|
20230821,181000,45974505,3925,3925,3925,3925,0
|
|
20230821,180900,45974505,3925,3925,3925,3925,0
|
|
20230821,180800,45974505,3925,3925,3925,3925,0
|
|
20230821,180700,45974505,3925,3925,3925,3925,0
|
|
20230821,180600,45974505,3925,3925,3925,3925,0
|
|
20230821,180500,45974505,3925,3925,3925,3925,0
|
|
20230821,180400,45974505,3925,3925,3925,3925,0
|
|
20230821,180300,45974505,3925,3925,3925,3925,0
|
|
20230821,180200,45974505,3925,3925,3925,3925,0
|
|
20230821,180100,45974505,3925,3925,3925,3925,0
|
|
20230821,180000,45974505,3925,3925,3925,3925,0
|
|
20230821,175900,45974505,3925,3925,3925,3925,0
|
|
20230821,175800,45974505,3925,3925,3925,3925,0
|
|
20230821,175700,45974505,3925,3925,3925,3925,0
|
|
20230821,175600,45974505,3925,3925,3925,3925,623
|
|
20230821,175500,45974505,3925,3925,3925,3925,0
|
|
20230821,175400,45974505,3925,3925,3925,3925,0
|
|
20230821,175300,45974505,3925,3925,3925,3925,0
|
|
20230821,175200,45974505,3925,3925,3925,3925,0
|
|
20230821,175100,45974505,3925,3925,3925,3925,0
|
|
20230821,175000,45974505,3925,3925,3925,3925,0
|
|
20230821,174900,45974505,3925,3925,3925,3925,0
|
|
20230821,174800,45974505,3925,3925,3925,3925,0
|
|
20230821,174700,45974505,3925,3925,3925,3925,0
|
|
20230821,174600,45974505,3925,3925,3925,3925,0
|
|
20230821,174500,45974505,3925,3925,3925,3925,0
|
|
20230821,174400,45974505,3925,3925,3925,3925,0
|
|
20230821,174300,45974505,3925,3925,3925,3925,0
|
|
20230821,174200,45974505,3925,3925,3925,3925,0
|
|
20230821,174100,45974505,3925,3925,3925,3925,0
|
|
20230821,174000,45974505,3925,3925,3925,3925,0
|
|
20230821,173900,45974505,3925,3925,3925,3925,0
|
|
20230821,173800,45974505,3925,3925,3925,3925,0
|
|
20230821,173700,45974505,3925,3925,3925,3925,0
|
|
20230821,173600,45974505,3925,3925,3925,3925,0
|
|
20230821,173500,45974505,3925,3925,3925,3925,0
|
|
20230821,173400,45974505,3925,3925,3925,3925,0
|
|
20230821,173300,45974505,3925,3925,3925,3925,0
|
|
20230821,173200,45974505,3925,3925,3925,3925,0
|
|
20230821,173100,45974505,3925,3925,3925,3925,0
|
|
20230821,173000,45974505,3925,3925,3925,3925,0
|
|
20230821,172900,45974505,3925,3925,3925,3925,0
|
|
20230821,172800,45974505,3925,3925,3925,3925,0
|
|
20230821,172700,45974505,3925,3925,3925,3925,0
|
|
20230821,172600,45974505,3925,3925,3925,3925,623
|
|
20230821,172500,45974505,3925,3925,3925,3925,0
|
|
20230821,172400,45974505,3925,3925,3925,3925,0
|
|
20230821,172300,45974505,3925,3925,3925,3925,0
|
|
20230821,172200,45974505,3925,3925,3925,3925,0
|
|
20230821,172100,45974505,3925,3925,3925,3925,0
|
|
20230821,172000,45974505,3925,3925,3925,3925,0
|
|
20230821,171900,45974505,3925,3925,3925,3925,0
|
|
20230821,171800,45974505,3925,3925,3925,3925,0
|
|
20230821,171700,45974505,3925,3925,3925,3925,0
|
|
20230821,171600,45974505,3925,3925,3925,3925,0
|
|
20230821,171500,45974505,3925,3925,3925,3925,0
|
|
20230821,171400,45974505,3925,3925,3925,3925,0
|
|
20230821,171300,45974505,3925,3925,3925,3925,0
|
|
20230821,171200,45974505,3925,3925,3925,3925,0
|
|
20230821,171100,45974505,3925,3925,3925,3925,0
|
|
20230821,171000,45974505,3925,3925,3925,3925,0
|
|
20230821,170900,45974505,3925,3925,3925,3925,0
|
|
20230821,170800,45974505,3925,3925,3925,3925,0
|
|
20230821,170700,45974505,3925,3925,3925,3925,0
|
|
20230821,170600,45974505,3925,3925,3925,3925,0
|
|
20230821,170500,45974505,3925,3925,3925,3925,0
|
|
20230821,170400,45974505,3925,3925,3925,3925,0
|
|
20230821,170300,45974505,3925,3925,3925,3925,0
|
|
20230821,170200,45974505,3925,3925,3925,3925,0
|
|
20230821,170100,45974505,3925,3925,3925,3925,0
|
|
20230821,170000,45974505,3925,3925,3925,3925,0
|
|
20230821,165900,45974505,3925,3925,3925,3925,0
|
|
20230821,165800,45974505,3925,3925,3925,3925,0
|
|
20230821,165700,45974505,3925,3925,3925,3925,0
|
|
20230821,165600,45974505,3925,3925,3925,3925,623
|
|
20230821,165500,45974505,3925,3925,3925,3925,0
|
|
20230821,165400,45974505,3925,3925,3925,3925,0
|
|
20230821,165300,45974505,3925,3925,3925,3925,0
|
|
20230821,165200,45974505,3925,3925,3925,3925,0
|
|
20230821,165100,45974505,3925,3925,3925,3925,0
|
|
20230821,165000,45974505,3925,3925,3925,3925,0
|
|
20230821,164900,45974505,3925,3925,3925,3925,0
|
|
20230821,164800,45974505,3925,3925,3925,3925,0
|
|
20230821,164700,45974505,3925,3925,3925,3925,0
|
|
20230821,164600,45974505,3925,3925,3925,3925,0
|
|
20230821,164500,45974505,3925,3925,3925,3925,0
|
|
20230821,164400,45974505,3925,3925,3925,3925,0
|
|
20230821,164300,45974505,3925,3925,3925,3925,0
|
|
20230821,164200,45974505,3925,3925,3925,3925,0
|
|
20230821,164100,45974505,3925,3925,3925,3925,0
|
|
20230821,164000,45974505,3925,3925,3925,3925,0
|
|
20230821,163900,45974505,3925,3925,3925,3925,0
|
|
20230821,163800,45974505,3925,3925,3925,3925,0
|
|
20230821,163700,45974505,3925,3925,3925,3925,0
|
|
20230821,163600,45974505,3925,3925,3925,3925,0
|
|
20230821,163500,45974505,3925,3925,3925,3925,0
|
|
20230821,163400,45974505,3925,3925,3925,3925,0
|
|
20230821,163300,45974505,3925,3925,3925,3925,0
|
|
20230821,163200,45974505,3925,3925,3925,3925,0
|
|
20230821,163100,45974505,3925,3925,3925,3925,0
|
|
20230821,163000,45974505,3925,3925,3925,3925,0
|
|
20230821,162900,45974505,3925,3925,3925,3925,0
|
|
20230821,162800,45974505,3925,3925,3925,3925,0
|
|
20230821,162700,45974505,3925,3925,3925,3925,0
|
|
20230821,162600,45974505,3925,3925,3925,3925,623
|
|
20230821,162500,45974505,3925,3925,3925,3925,0
|
|
20230821,162400,45974505,3925,3925,3925,3925,0
|
|
20230821,162300,45974505,3925,3925,3925,3925,0
|
|
20230821,162200,45974505,3925,3925,3925,3925,0
|
|
20230821,162100,45974505,3925,3925,3925,3925,0
|
|
20230821,162000,45974505,3925,3925,3925,3925,0
|
|
20230821,161900,45974505,3925,3925,3925,3925,0
|
|
20230821,161800,45974505,3925,3925,3925,3925,0
|
|
20230821,161700,45974505,3925,3925,3925,3925,0
|
|
20230821,161600,45974505,3925,3925,3925,3925,0
|
|
20230821,161500,45974505,3925,3925,3925,3925,0
|
|
20230821,161400,45974505,3925,3925,3925,3925,0
|
|
20230821,161300,45974505,3925,3925,3925,3925,0
|
|
20230821,161200,45974505,3925,3925,3925,3925,0
|
|
20230821,161100,45974505,3925,3925,3925,3925,0
|
|
20230821,161000,45974505,3925,3925,3925,3925,0
|
|
20230821,160900,45974505,3925,3925,3925,3925,0
|
|
20230821,160800,45974505,3925,3925,3925,3925,0
|
|
20230821,160700,45974505,3925,3925,3925,3925,0
|
|
20230821,160600,45974505,3925,3925,3925,3925,0
|
|
20230821,160500,45974505,3925,3925,3925,3925,0
|
|
20230821,160400,45974505,3925,3925,3925,3925,0
|
|
20230821,160300,45974505,3925,3925,3925,3925,0
|
|
20230821,160200,45974505,3925,3925,3925,3925,0
|
|
20230821,160100,45974505,3925,3925,3925,3925,0
|
|
20230821,160000,45974505,3925,3925,3925,3925,0
|
|
20230821,155900,45974505,3925,3925,3925,3925,0
|
|
20230821,155800,45974505,3925,3925,3925,3925,0
|
|
20230821,155700,45974505,3925,3925,3925,3925,0
|
|
20230821,155600,45974505,3925,3925,3925,3925,623
|
|
20230821,155500,45974505,3925,3925,3925,3925,0
|
|
20230821,155400,45974505,3925,3925,3925,3925,0
|
|
20230821,155300,45974505,3925,3925,3925,3925,0
|
|
20230821,155200,45974505,3925,3925,3925,3925,0
|
|
20230821,155100,45974505,3925,3925,3925,3925,0
|
|
20230821,155000,45974505,3925,3925,3925,3925,0
|
|
20230821,154900,45974505,3925,3925,3925,3925,0
|
|
20230821,154800,45974505,3925,3925,3925,3925,0
|
|
20230821,154700,45974505,3925,3925,3925,3925,0
|
|
20230821,154600,45974505,3925,3925,3925,3925,0
|
|
20230821,154500,45974505,3925,3925,3925,3925,0
|
|
20230821,154400,45974505,3925,3925,3925,3925,0
|
|
20230821,154300,45974505,3925,3925,3925,3925,0
|
|
20230821,154200,45974505,3925,3925,3925,3925,0
|
|
20230821,154100,45974505,3925,3925,3925,3925,0
|
|
20230821,154000,45974505,3925,3925,3925,3925,0
|
|
20230821,153900,45974505,3925,3925,3925,3925,0
|
|
20230821,153800,45974505,3925,3925,3925,3925,0
|
|
20230821,153700,45974505,3925,3925,3925,3925,0
|
|
20230821,153600,45974505,3925,3925,3925,3925,0
|
|
20230821,153500,45974505,3925,3925,3925,3925,0
|
|
20230821,153400,45974505,3925,3925,3925,3925,0
|
|
20230821,153300,45974505,3925,3925,3925,3925,0
|
|
20230821,153200,45974505,3925,3925,3925,3925,0
|
|
20230821,153100,45974505,3925,3925,3925,3925,0
|
|
20230821,153000,45974505,3925,3925,3925,3925,623
|
|
20230821,152900,43529230,3920,3920,3920,3920,0
|
|
20230821,152800,43529230,3920,3920,3920,3920,0
|
|
20230821,152700,43529230,3920,3920,3920,3920,0
|
|
20230821,152600,43529230,3920,3920,3920,3920,0
|
|
20230821,152500,43529230,3920,3920,3920,3920,0
|
|
20230821,152400,43529230,3920,3920,3920,3920,0
|
|
20230821,152300,43529230,3920,3920,3920,3920,0
|
|
20230821,152200,43529230,3920,3920,3920,3920,0
|
|
20230821,152100,43529230,3920,3920,3920,3920,0
|
|
20230821,152000,43529230,3920,3920,3920,3920,0
|
|
20230821,151900,43529230,3920,3910,3920,3910,27
|
|
20230821,151800,43423600,3920,3910,3920,3910,87
|
|
20230821,151700,43083390,3910,3910,3910,3910,5
|
|
20230821,151600,43063840,3910,3910,3910,3910,5
|
|
20230821,151500,43044290,3910,3910,3910,3910,5
|
|
20230821,151400,43024740,3910,3910,3910,3910,5
|
|
20230821,151300,43005190,3910,3910,3910,3910,5
|
|
20230821,151200,42985640,3910,3910,3910,3910,5
|
|
20230821,151100,42966090,3910,3910,3910,3910,5
|
|
20230821,151000,42946540,3910,3910,3910,3910,5
|
|
20230821,150900,42926990,3910,3910,3910,3910,5
|
|
20230821,150800,42907440,3910,3910,3910,3910,5
|
|
20230821,150700,42887890,3910,3905,3910,3900,37
|
|
20230821,150600,42743415,3910,3910,3910,3910,5
|
|
20230821,150500,42723865,3910,3910,3910,3910,5
|
|
20230821,150400,42704315,3910,3910,3910,3910,5
|
|
20230821,150300,42684765,3910,3910,3910,3910,30
|
|
20230821,150200,42567465,3910,3910,3910,3910,5
|
|
20230821,150100,42547915,3910,3905,3910,3905,37
|
|
20230821,150000,42403405,3910,3910,3910,3910,6
|
|
20230821,145900,42379945,3910,3910,3910,3910,5
|
|
20230821,145800,42360395,3910,3910,3910,3910,5
|
|
20230821,145700,42340845,3910,3910,3910,3910,5
|
|
20230821,145600,42321295,3905,3910,3910,3905,9
|
|
20230821,145500,42286125,3910,3900,3910,3900,37
|
|
20230821,145400,42141775,3910,3910,3910,3910,33
|
|
20230821,145300,42012745,3910,3910,3910,3910,5
|
|
20230821,145200,41993195,3910,3910,3910,3910,5
|
|
20230821,145100,41973645,3910,3910,3910,3910,5
|
|
20230821,145000,41954095,3910,3910,3910,3910,5
|
|
20230821,144900,41934545,3910,3905,3910,3900,37
|
|
20230821,144800,41790170,3910,3910,3910,3910,5
|
|
20230821,144700,41770620,3910,3910,3910,3910,5
|
|
20230821,144600,41751070,3910,3910,3910,3910,5
|
|
20230821,144500,41731520,3910,3910,3910,3910,5
|
|
20230821,144400,41711970,3910,3910,3910,3910,5
|
|
20230821,144300,41692420,3910,3905,3910,3900,37
|
|
20230821,144200,41547995,3910,3910,3910,3910,5
|
|
20230821,144100,41528445,3910,3910,3910,3910,18
|
|
20230821,144000,41458065,3910,3910,3910,3910,160
|
|
20230821,143900,40832465,3910,3910,3910,3910,5
|
|
20230821,143800,40812915,3910,3910,3910,3910,5
|
|
20230821,143700,40793365,3910,3910,3910,3910,5
|
|
20230821,143600,40773815,3910,3910,3910,3910,5
|
|
20230821,143500,40754265,3910,3910,3910,3910,5
|
|
20230821,143400,40734715,3910,3910,3910,3910,5
|
|
20230821,143300,40715165,3910,3910,3910,3910,5
|
|
20230821,143200,40695615,3910,3910,3910,3910,5
|
|
20230821,143100,40676065,3910,3910,3910,3910,5
|
|
20230821,143000,40656515,3910,3910,3910,3910,5
|
|
20230821,142900,40636965,3910,3910,3910,3910,5
|
|
20230821,142800,40617415,3910,3910,3910,3910,5
|
|
20230821,142700,40597865,3910,3910,3910,3910,5
|
|
20230821,142600,40578315,3910,3910,3910,3910,5
|
|
20230821,142500,40558765,3910,3910,3910,3910,5
|
|
20230821,142400,40539215,3910,3910,3910,3910,5
|
|
20230821,142300,40519665,3910,3910,3910,3910,5
|
|
20230821,142200,40500115,3910,3910,3910,3910,5
|
|
20230821,142100,40480565,3910,3910,3910,3910,6
|
|
20230821,142000,40457105,3910,3910,3910,3910,5
|
|
20230821,141900,40437555,3910,3910,3910,3910,5
|
|
20230821,141800,40418005,3910,3910,3910,3910,5
|
|
20230821,141700,40398455,3910,3900,3910,3900,26
|
|
20230821,141600,40297005,3910,3910,3910,3910,5
|
|
20230821,141500,40277455,3910,3910,3910,3910,5
|
|
20230821,141400,40257905,3910,3910,3910,3910,5
|
|
20230821,141300,40238355,3910,3910,3910,3910,5
|
|
20230821,141200,40218805,3910,3910,3910,3910,5
|
|
20230821,141100,40199255,3910,3910,3910,3910,5
|
|
20230821,141000,40179705,3910,3910,3910,3910,32
|
|
20230821,140900,40054585,3910,3910,3910,3910,5
|
|
20230821,140800,40035035,3910,3910,3910,3910,35
|
|
20230821,140700,39898185,3910,3910,3910,3910,5
|
|
20230821,140600,39878635,3910,3910,3910,3910,5
|
|
20230821,140500,39859085,3910,3910,3910,3910,5
|
|
20230821,140400,39839535,3910,3910,3910,3910,5
|
|
20230821,140300,39819985,3910,3910,3910,3910,5
|
|
20230821,140200,39800435,3910,3910,3910,3910,6
|
|
20230821,140100,39776975,3910,3910,3910,3910,5
|
|
20230821,140000,39757425,3910,3910,3910,3910,5
|
|
20230821,135900,39737875,3910,3910,3910,3910,5
|
|
20230821,135800,39718325,3910,3910,3910,3900,7
|
|
20230821,135700,39690975,3910,3910,3910,3910,5
|
|
20230821,135600,39671425,3910,3910,3910,3900,7
|
|
20230821,135500,39644075,3910,3900,3910,3900,5
|
|
20230821,135400,39624545,3910,3910,3910,3880,26
|
|
20230821,135300,39523455,3910,3910,3910,3910,5
|
|
20230821,135200,39503905,3910,3900,3910,3900,5
|
|
20230821,135100,39484375,3910,3905,3910,3905,7
|
|
20230821,135000,39457025,3905,3905,3905,3880,143
|
|
20230821,134900,38901985,3905,3905,3905,3900,7
|
|
20230821,134800,38874660,3905,3905,3905,3905,5
|
|
20230821,134700,38855135,3905,3905,3905,3905,5
|
|
20230821,134600,38835610,3905,3905,3905,3905,5
|
|
20230821,134500,38816085,3905,3905,3905,3900,7
|
|
20230821,134400,38788760,3905,3905,3905,3905,5
|
|
20230821,134300,38769235,3905,3905,3905,3905,6
|
|
20230821,134200,38745805,3905,3900,3905,3900,505
|
|
20230821,134100,36774120,3900,3900,3900,3900,5
|
|
20230821,134000,36754620,3895,3895,3895,3895,5
|
|
20230821,133900,36735145,3895,3895,3895,3895,5
|
|
20230821,133800,36715670,3895,3895,3895,3895,5
|
|
20230821,133700,36696195,3895,3895,3895,3895,5
|
|
20230821,133600,36676720,3895,3895,3895,3895,5
|
|
20230821,133500,36657245,3895,3895,3895,3895,5
|
|
20230821,133400,36637770,3895,3895,3895,3895,5
|
|
20230821,133300,36618295,3895,3895,3895,3895,5
|
|
20230821,133200,36598820,3895,3895,3895,3895,5
|
|
20230821,133100,36579345,3895,3890,3895,3890,55
|
|
20230821,133000,36365370,3890,3890,3890,3890,5
|
|
20230821,132900,36345920,3890,3890,3890,3890,5
|
|
20230821,132800,36326470,3890,3890,3890,3890,5
|
|
20230821,132700,36307020,3890,3890,3890,3890,5
|
|
20230821,132600,36287570,3895,3895,3895,3895,5
|
|
20230821,132500,36268095,3900,3900,3900,3900,5
|
|
20230821,132400,36248595,3900,3900,3900,3900,5
|
|
20230821,132300,36229095,3900,3900,3900,3900,6
|
|
20230821,132200,36205695,3895,3895,3895,3895,5
|
|
20230821,132100,36186220,3885,3905,3905,3885,215
|
|
20230821,132000,35348835,3905,3905,3905,3905,5
|
|
20230821,131900,35329310,3905,3905,3905,3905,5
|
|
20230821,131800,35309785,3905,3905,3905,3905,5
|
|
20230821,131700,35290260,3905,3905,3905,3905,5
|
|
20230821,131600,35270735,3905,3905,3905,3905,5
|
|
20230821,131500,35251210,3905,3905,3905,3905,5
|
|
20230821,131400,35231685,3905,3905,3905,3905,5
|
|
20230821,131300,35212160,3905,3895,3905,3895,7
|
|
20230821,131200,35184845,3905,3905,3905,3895,15
|
|
20230821,131100,35126290,3905,3905,3905,3905,5
|
|
20230821,131000,35106765,3905,3895,3905,3895,31
|
|
20230821,130900,34985730,3905,3905,3905,3905,7
|
|
20230821,130800,34958395,3905,3905,3905,3905,5
|
|
20230821,130700,34938870,3905,3905,3905,3895,7
|
|
20230821,130600,34911555,3905,3905,3905,3905,5
|
|
20230821,130500,34892030,3905,3905,3905,3905,5
|
|
20230821,130400,34872505,3905,3905,3905,3890,8
|
|
20230821,130300,34841295,3905,3905,3905,3895,7
|
|
20230821,130200,34813980,3905,3895,3905,3895,5
|
|
20230821,130100,34794475,3905,3905,3905,3905,7
|
|
20230821,130000,34767140,3905,3895,3905,3895,5
|
|
20230821,125900,34747635,3905,3895,3905,3895,7
|
|
20230821,125800,34720330,3905,3890,3905,3890,8
|
|
20230821,125700,34689120,3905,3905,3905,3905,7
|
|
20230821,125600,34661785,3905,3905,3905,3905,5
|
|
20230821,125500,34642260,3905,3905,3905,3905,5
|
|
20230821,125400,34622735,3905,3900,3905,3900,5
|
|
20230821,125300,34603220,3905,3900,3905,3900,7
|
|
20230821,125200,34575895,3905,3905,3905,3900,9
|
|
20230821,125100,34540760,3905,3900,3905,3900,5
|
|
20230821,125000,34521240,3905,3900,3905,3900,6
|
|
20230821,124900,34497820,3905,3895,3905,3895,670
|
|
20230821,124800,31888100,3905,3895,3905,3895,344
|
|
20230821,124700,30548170,3895,3895,3895,3895,5
|
|
20230821,124600,30528695,3900,3900,3900,3900,5
|
|
20230821,124500,30509195,3895,3895,3895,3895,6
|
|
20230821,124400,30485825,3905,3900,3905,3880,419
|
|
20230821,124300,28859710,3895,3895,3895,3895,5
|
|
20230821,124200,28840235,3900,3905,3905,3900,121
|
|
20230821,124100,28368310,3905,3905,3905,3905,5
|
|
20230821,124000,28348785,3900,3900,3905,3900,253
|
|
20230821,123900,27362060,3905,3905,3905,3905,5
|
|
20230821,123800,27342535,3905,3905,3905,3905,5
|
|
20230821,123700,27323010,3905,3905,3905,3905,5
|
|
20230821,123600,27303485,3905,3905,3905,3905,5
|
|
20230821,123500,27283960,3905,3905,3905,3905,5
|
|
20230821,123400,27264435,3900,3905,3905,3900,6
|
|
20230821,123300,27241010,3900,3905,3905,3900,35
|
|
20230821,123200,27104485,3905,3905,3905,3905,5
|
|
20230821,123100,27084960,3905,3905,3905,3905,5
|
|
20230821,123000,27065435,3905,3905,3905,3905,5
|
|
20230821,122900,27045910,3905,3905,3905,3905,5
|
|
20230821,122800,27026385,3905,3905,3905,3905,5
|
|
20230821,122700,27006860,3905,3900,3905,3900,15
|
|
20230821,122600,26948335,3900,3905,3905,3900,6
|
|
20230821,122500,26924910,3905,3905,3905,3905,6
|
|
20230821,122400,26901480,3905,3905,3905,3905,5
|
|
20230821,122300,26881955,3905,3905,3905,3905,5
|
|
20230821,122200,26862430,3905,3905,3905,3905,5
|
|
20230821,122100,26842905,3905,3905,3905,3905,5
|
|
20230821,122000,26823380,3905,3905,3905,3905,5
|
|
20230821,121900,26803855,3905,3905,3905,3905,5
|
|
20230821,121800,26784330,3905,3905,3905,3905,5
|
|
20230821,121700,26764805,3905,3905,3905,3905,5
|
|
20230821,121600,26745280,3905,3905,3905,3905,5
|
|
20230821,121500,26725755,3905,3905,3905,3905,5
|
|
20230821,121400,26706230,3905,3905,3905,3905,5
|
|
20230821,121300,26686705,3905,3905,3905,3905,5
|
|
20230821,121200,26667180,3900,3900,3900,3900,1018
|
|
20230821,121100,22696980,3900,3900,3900,3900,5
|
|
20230821,121000,22677480,3900,3900,3900,3900,31
|
|
20230821,120900,22556580,3900,3900,3900,3900,5
|
|
20230821,120800,22537080,3900,3900,3900,3900,5
|
|
20230821,120700,22517580,3900,3900,3900,3900,7
|
|
20230821,120600,22490280,3900,3900,3900,3900,6
|
|
20230821,120500,22466880,3900,3900,3900,3900,5
|
|
20230821,120400,22447380,3900,3900,3900,3900,5
|
|
20230821,120300,22427880,3900,3900,3900,3900,5
|
|
20230821,120200,22408380,3900,3900,3900,3900,5
|
|
20230821,120100,22388880,3900,3900,3900,3900,35
|
|
20230821,120000,22252380,3900,3900,3900,3900,5
|
|
20230821,115900,22232880,3900,3900,3900,3900,5
|
|
20230821,115800,22213380,3900,3900,3900,3900,5
|
|
20230821,115700,22193880,3900,3900,3900,3900,5
|
|
20230821,115600,22174380,3900,3900,3900,3900,5
|
|
20230821,115500,22154880,3900,3900,3900,3900,5
|
|
20230821,115400,22135380,3900,3900,3900,3900,5
|
|
20230821,115300,22115880,3900,3900,3900,3900,5
|
|
20230821,115200,22096380,3900,3900,3900,3900,5
|
|
20230821,115100,22076880,3900,3900,3900,3900,5
|
|
20230821,115000,22057380,3895,3885,3895,3885,59
|
|
20230821,114900,21828120,3890,3890,3890,3890,6
|
|
20230821,114800,21804780,3890,3900,3900,3890,888
|
|
20230821,114700,18350410,3900,3900,3900,3900,6
|
|
20230821,114600,18327010,3900,3900,3900,3900,6
|
|
20230821,114500,18303610,3900,3900,3900,3900,25
|
|
20230821,114400,18206110,3900,3900,3900,3900,5
|
|
20230821,114300,18186610,3900,3900,3900,3900,5
|
|
20230821,114200,18167110,3900,3900,3900,3900,5
|
|
20230821,114100,18147610,3900,3900,3900,3900,5
|
|
20230821,114000,18128110,3900,3900,3900,3900,5
|
|
20230821,113900,18108610,3900,3900,3900,3900,5
|
|
20230821,113800,18089110,3900,3900,3900,3900,5
|
|
20230821,113700,18069610,3900,3900,3900,3900,105
|
|
20230821,113600,17660110,3905,3905,3905,3905,5
|
|
20230821,113500,17640585,3905,3905,3905,3905,5
|
|
20230821,113400,17621060,3905,3905,3905,3905,5
|
|
20230821,113300,17601535,3905,3905,3905,3905,5
|
|
20230821,113200,17582010,3905,3905,3905,3905,5
|
|
20230821,113100,17562485,3905,3905,3905,3905,5
|
|
20230821,113000,17542960,3890,3895,3905,3890,163
|
|
20230821,112900,16908060,3905,3905,3905,3905,5
|
|
20230821,112800,16888535,3905,3905,3905,3905,5
|
|
20230821,112700,16869010,3905,3905,3905,3905,6
|
|
20230821,112600,16845580,3905,3905,3905,3905,5
|
|
20230821,112500,16826055,3905,3905,3905,3905,5
|
|
20230821,112400,16806530,3905,3905,3905,3905,5
|
|
20230821,112300,16787005,3905,3905,3905,3905,5
|
|
20230821,112200,16767480,3905,3905,3905,3905,57
|
|
20230821,112100,16544895,3905,3905,3905,3905,5
|
|
20230821,112000,16525370,3905,3905,3905,3905,5
|
|
20230821,111900,16505845,3905,3905,3905,3905,5
|
|
20230821,111800,16486320,3905,3905,3905,3905,6
|
|
20230821,111700,16462890,3905,3905,3905,3905,5
|
|
20230821,111600,16443365,3905,3905,3905,3905,5
|
|
20230821,111500,16423840,3905,3905,3905,3905,5
|
|
20230821,111400,16404315,3905,3905,3905,3905,15
|
|
20230821,111300,16345740,3905,3905,3905,3905,7
|
|
20230821,111200,16318405,3905,3905,3905,3905,5
|
|
20230821,111100,16298880,3905,3905,3905,3905,5
|
|
20230821,111000,16279355,3905,3905,3905,3905,32
|
|
20230821,110900,16154395,3905,3905,3905,3905,5
|
|
20230821,110800,16134870,3905,3905,3905,3905,6
|
|
20230821,110700,16111440,3905,3905,3905,3905,5
|
|
20230821,110600,16091915,3905,3905,3905,3905,5
|
|
20230821,110500,16072390,3905,3905,3905,3905,7
|
|
20230821,110400,16045055,3905,3905,3905,3905,5
|
|
20230821,110300,16025530,3905,3905,3905,3905,5
|
|
20230821,110200,16006005,3905,3905,3905,3905,5
|
|
20230821,110100,15986480,3905,3905,3905,3905,5
|
|
20230821,110000,15966955,3905,3905,3905,3905,5
|
|
20230821,105900,15947430,3905,3905,3905,3905,5
|
|
20230821,105800,15927905,3905,3905,3905,3905,5
|
|
20230821,105700,15908380,3905,3905,3905,3905,25
|
|
20230821,105600,15810755,3900,3900,3900,3900,5
|
|
20230821,105500,15791255,3900,3900,3900,3900,5
|
|
20230821,105400,15771755,3900,3895,3900,3895,31
|
|
20230821,105300,15650985,3905,3905,3905,3900,7
|
|
20230821,105200,15623655,3910,3910,3910,3910,5
|
|
20230821,105100,15604105,3910,3910,3910,3910,5
|
|
20230821,105000,15584555,3910,3895,3910,3895,7
|
|
20230821,104900,15557200,3910,3910,3910,3910,7
|
|
20230821,104800,15529830,3910,3910,3910,3910,24
|
|
20230821,104700,15435990,3910,3910,3910,3910,5
|
|
20230821,104600,15416440,3910,3910,3910,3910,5
|
|
20230821,104500,15396890,3910,3910,3910,3910,5
|
|
20230821,104400,15377340,3910,3910,3910,3910,5
|
|
20230821,104300,15357790,3895,3910,3910,3895,84
|
|
20230821,104200,15030535,3910,3910,3910,3910,5
|
|
20230821,104100,15010985,3910,3910,3910,3910,5
|
|
20230821,104000,14991435,3910,3910,3910,3910,5
|
|
20230821,103900,14971885,3910,3910,3910,3910,5
|
|
20230821,103800,14952335,3910,3910,3910,3910,5
|
|
20230821,103700,14932785,3910,3910,3910,3910,5
|
|
20230821,103600,14913235,3910,3910,3910,3910,5
|
|
20230821,103500,14893685,3910,3910,3910,3910,5
|
|
20230821,103400,14874135,3910,3910,3910,3910,5
|
|
20230821,103300,14854585,3910,3910,3910,3910,5
|
|
20230821,103200,14835035,3910,3910,3910,3910,5
|
|
20230821,103100,14815485,3910,3910,3910,3910,5
|
|
20230821,103000,14795935,3910,3910,3910,3910,5
|
|
20230821,102900,14776385,3890,3890,3890,3890,0
|
|
20230821,102800,14776385,3890,3890,3890,3890,0
|
|
20230821,102700,14776385,3890,3890,3890,3890,0
|
|
20230821,102600,14776385,3890,3890,3890,3890,0
|
|
20230821,102500,14776385,3890,3890,3890,3890,0
|
|
20230821,102400,14776385,3890,3890,3890,3890,0
|
|
20230821,102300,14776385,3890,3890,3890,3890,0
|
|
20230821,102200,14776385,3890,3890,3890,3890,0
|
|
20230821,102100,14776385,3890,3890,3890,3890,0
|
|
20230821,102000,14776385,3890,3900,3900,3890,137
|
|
20230821,101900,14243375,3900,3900,3900,3900,0
|
|
20230821,101800,14243375,3900,3900,3900,3900,0
|
|
20230821,101700,14243375,3900,3900,3900,3900,172
|
|
20230821,101600,13572575,3910,3910,3910,3910,0
|
|
20230821,101500,13572575,3910,3910,3910,3910,0
|
|
20230821,101400,13572575,3910,3910,3910,3910,0
|
|
20230821,101300,13572575,3910,3910,3910,3910,0
|
|
20230821,101200,13572575,3910,3910,3910,3910,0
|
|
20230821,101100,13572575,3910,3910,3910,3910,0
|
|
20230821,101000,13572575,3910,3910,3910,3910,27
|
|
20230821,100900,13467005,3900,3905,3905,3900,36
|
|
20230821,100800,13326535,3910,3910,3910,3910,0
|
|
20230821,100700,13326535,3910,3910,3910,3910,0
|
|
20230821,100600,13326535,3910,3910,3910,3910,0
|
|
20230821,100500,13326535,3910,3910,3910,3910,0
|
|
20230821,100400,13326535,3910,3910,3910,3910,1
|
|
20230821,100300,13322625,3915,3915,3915,3915,0
|
|
20230821,100200,13322625,3915,3915,3915,3915,0
|
|
20230821,100100,13322625,3915,3915,3915,3915,0
|
|
20230821,100000,13322625,3915,3915,3915,3915,0
|
|
20230821,095900,13322625,3915,3915,3915,3915,0
|
|
20230821,095800,13322625,3915,3915,3915,3915,3
|
|
20230821,095700,13310880,3920,3920,3920,3920,0
|
|
20230821,095600,13310880,3920,3920,3920,3920,0
|
|
20230821,095500,13310880,3920,3920,3920,3920,0
|
|
20230821,095400,13310880,3920,3920,3920,3920,0
|
|
20230821,095300,13310880,3920,3920,3920,3920,0
|
|
20230821,095200,13310880,3920,3920,3920,3920,0
|
|
20230821,095100,13310880,3920,3920,3920,3920,0
|
|
20230821,095000,13310880,3920,3920,3920,3920,0
|
|
20230821,094900,13310880,3920,3920,3920,3920,0
|
|
20230821,094800,13310880,3920,3920,3920,3920,0
|
|
20230821,094700,13310880,3920,3920,3920,3920,0
|
|
20230821,094600,13310880,3920,3920,3920,3920,7
|
|
20230821,094500,13283440,3920,3920,3920,3920,1
|
|
20230821,094400,13279520,3935,3935,3935,3935,0
|
|
20230821,094300,13279520,3935,3935,3935,3935,0
|
|
20230821,094200,13279520,3935,3935,3935,3935,0
|
|
20230821,094100,13279520,3935,3930,3935,3930,3
|
|
20230821,094000,13267725,3925,3925,3925,3925,0
|
|
20230821,093900,13267725,3925,3920,3925,3920,2
|
|
20230821,093800,13259880,3925,3925,3925,3925,0
|
|
20230821,093700,13259880,3925,3925,3925,3925,0
|
|
20230821,093600,13259880,3925,3925,3925,3925,1
|
|
20230821,093500,13255955,3920,3920,3920,3920,0
|
|
20230821,093400,13255955,3920,3920,3920,3920,0
|
|
20230821,093300,13255955,3920,3920,3920,3920,10
|
|
20230821,093200,13216755,3920,3920,3920,3920,5
|
|
20230821,093100,13197155,3915,3915,3915,3915,0
|
|
20230821,093000,13197155,3915,3915,3915,3915,2
|
|
20230821,092900,13189325,3900,3900,3900,3895,409
|
|
20230821,092800,11594240,3895,3895,3895,3895,2
|
|
20230821,092700,11586450,3900,3900,3900,3900,2
|
|
20230821,092600,11578650,3895,3895,3895,3895,23
|
|
20230821,092500,11489065,3895,3895,3895,3895,1010
|
|
20230821,092400,7555115,3875,3880,3885,3875,604
|
|
20230821,092300,5209160,3880,3870,3880,3870,19
|
|
20230821,092200,5135595,3855,3855,3855,3855,0
|
|
20230821,092100,5135595,3855,3855,3855,3855,0
|
|
20230821,092000,5135595,3855,3855,3855,3855,0
|
|
20230821,091900,5135595,3855,3860,3860,3855,436
|
|
20230821,091800,3454775,3855,3855,3855,3855,0
|
|
20230821,091700,3454775,3855,3865,3865,3855,200
|
|
20230821,091600,2683350,3880,3880,3880,3880,37
|
|
20230821,091500,2539790,3900,3900,3900,3900,0
|
|
20230821,091400,2539790,3900,3900,3900,3900,0
|
|
20230821,091300,2539790,3900,3900,3900,3900,13
|
|
20230821,091200,2489090,3900,3885,3900,3885,149
|
|
20230821,091100,1910210,3885,3885,3885,3885,0
|
|
20230821,091000,1910210,3885,3880,3885,3880,9
|
|
20230821,090900,1875260,3880,3880,3880,3880,0
|
|
20230821,090800,1875260,3880,3880,3880,3880,0
|
|
20230821,090700,1875260,3880,3880,3880,3880,0
|
|
20230821,090600,1875260,3880,3880,3880,3880,5
|
|
20230821,090500,1855860,3860,3860,3860,3860,0
|
|
20230821,090400,1855860,3860,3860,3860,3860,21
|
|
20230821,090300,1774800,3850,3865,3865,3850,386
|
|
20230821,090200,285780,3865,3865,3865,3865,19
|
|
20230821,090100,212345,3865,3865,3865,3865,0
|
|
20230821,090000,212345,3865,3860,3865,3860,55
|