669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,200600,999588320,5530,5530,5530,5530,5125
|
|
20230821,200500,999588320,5530,5530,5530,5530,0
|
|
20230821,200400,999588320,5530,5530,5530,5530,0
|
|
20230821,200300,999588320,5530,5530,5530,5530,0
|
|
20230821,200200,999588320,5530,5530,5530,5530,0
|
|
20230821,200100,999588320,5530,5530,5530,5530,0
|
|
20230821,200000,999588320,5530,5530,5530,5530,0
|
|
20230821,195900,999588320,5530,5530,5530,5530,0
|
|
20230821,195800,999588320,5530,5530,5530,5530,0
|
|
20230821,195700,999588320,5530,5530,5530,5530,0
|
|
20230821,195600,999588320,5530,5530,5530,5530,0
|
|
20230821,195500,999588320,5530,5530,5530,5530,0
|
|
20230821,195400,999588320,5530,5530,5530,5530,0
|
|
20230821,195300,999588320,5530,5530,5530,5530,0
|
|
20230821,195200,999588320,5530,5530,5530,5530,0
|
|
20230821,195100,999588320,5530,5530,5530,5530,0
|
|
20230821,195000,999588320,5530,5530,5530,5530,0
|
|
20230821,194900,999588320,5530,5530,5530,5530,0
|
|
20230821,194800,999588320,5530,5530,5530,5530,0
|
|
20230821,194700,999588320,5530,5530,5530,5530,0
|
|
20230821,194600,999588320,5530,5530,5530,5530,0
|
|
20230821,194500,999588320,5530,5530,5530,5530,0
|
|
20230821,194400,999588320,5530,5530,5530,5530,0
|
|
20230821,194300,999588320,5530,5530,5530,5530,0
|
|
20230821,194200,999588320,5530,5530,5530,5530,0
|
|
20230821,194100,999588320,5530,5530,5530,5530,0
|
|
20230821,194000,999588320,5530,5530,5530,5530,0
|
|
20230821,193900,999588320,5530,5530,5530,5530,0
|
|
20230821,193800,999588320,5530,5530,5530,5530,0
|
|
20230821,193700,999588320,5530,5530,5530,5530,0
|
|
20230821,193600,999588320,5530,5530,5530,5530,5125
|
|
20230821,193500,999588320,5530,5530,5530,5530,0
|
|
20230821,193400,999588320,5530,5530,5530,5530,0
|
|
20230821,193300,999588320,5530,5530,5530,5530,0
|
|
20230821,193200,999588320,5530,5530,5530,5530,0
|
|
20230821,193100,999588320,5530,5530,5530,5530,0
|
|
20230821,193000,999588320,5530,5530,5530,5530,0
|
|
20230821,192900,999588320,5530,5530,5530,5530,0
|
|
20230821,192800,999588320,5530,5530,5530,5530,0
|
|
20230821,192700,999588320,5530,5530,5530,5530,0
|
|
20230821,192600,999588320,5530,5530,5530,5530,0
|
|
20230821,192500,999588320,5530,5530,5530,5530,0
|
|
20230821,192400,999588320,5530,5530,5530,5530,0
|
|
20230821,192300,999588320,5530,5530,5530,5530,0
|
|
20230821,192200,999588320,5530,5530,5530,5530,0
|
|
20230821,192100,999588320,5530,5530,5530,5530,0
|
|
20230821,192000,999588320,5530,5530,5530,5530,0
|
|
20230821,191900,999588320,5530,5530,5530,5530,0
|
|
20230821,191800,999588320,5530,5530,5530,5530,0
|
|
20230821,191700,999588320,5530,5530,5530,5530,0
|
|
20230821,191600,999588320,5530,5530,5530,5530,0
|
|
20230821,191500,999588320,5530,5530,5530,5530,0
|
|
20230821,191400,999588320,5530,5530,5530,5530,0
|
|
20230821,191300,999588320,5530,5530,5530,5530,0
|
|
20230821,191200,999588320,5530,5530,5530,5530,0
|
|
20230821,191100,999588320,5530,5530,5530,5530,0
|
|
20230821,191000,999588320,5530,5530,5530,5530,0
|
|
20230821,190900,999588320,5530,5530,5530,5530,0
|
|
20230821,190800,999588320,5530,5530,5530,5530,0
|
|
20230821,190700,999588320,5530,5530,5530,5530,0
|
|
20230821,190600,999588320,5530,5530,5530,5530,5125
|
|
20230821,190500,999588320,5530,5530,5530,5530,0
|
|
20230821,190400,999588320,5530,5530,5530,5530,0
|
|
20230821,190300,999588320,5530,5530,5530,5530,0
|
|
20230821,190200,999588320,5530,5530,5530,5530,0
|
|
20230821,190100,999588320,5530,5530,5530,5530,0
|
|
20230821,190000,999588320,5530,5530,5530,5530,0
|
|
20230821,185900,999588320,5530,5530,5530,5530,0
|
|
20230821,185800,999588320,5530,5530,5530,5530,0
|
|
20230821,185700,999588320,5530,5530,5530,5530,0
|
|
20230821,185600,999588320,5530,5530,5530,5530,0
|
|
20230821,185500,999588320,5530,5530,5530,5530,0
|
|
20230821,185400,999588320,5530,5530,5530,5530,0
|
|
20230821,185300,999588320,5530,5530,5530,5530,0
|
|
20230821,185200,999588320,5530,5530,5530,5530,0
|
|
20230821,185100,999588320,5530,5530,5530,5530,0
|
|
20230821,185000,999588320,5530,5530,5530,5530,0
|
|
20230821,184900,999588320,5530,5530,5530,5530,0
|
|
20230821,184800,999588320,5530,5530,5530,5530,0
|
|
20230821,184700,999588320,5530,5530,5530,5530,0
|
|
20230821,184600,999588320,5530,5530,5530,5530,0
|
|
20230821,184500,999588320,5530,5530,5530,5530,0
|
|
20230821,184400,999588320,5530,5530,5530,5530,0
|
|
20230821,184300,999588320,5530,5530,5530,5530,0
|
|
20230821,184200,999588320,5530,5530,5530,5530,0
|
|
20230821,184100,999588320,5530,5530,5530,5530,0
|
|
20230821,184000,999588320,5530,5530,5530,5530,0
|
|
20230821,183900,999588320,5530,5530,5530,5530,0
|
|
20230821,183800,999588320,5530,5530,5530,5530,0
|
|
20230821,183700,999588320,5530,5530,5530,5530,0
|
|
20230821,183600,999588320,5530,5530,5530,5530,5125
|
|
20230821,183500,999588320,5530,5530,5530,5530,0
|
|
20230821,183400,999588320,5530,5530,5530,5530,0
|
|
20230821,183300,999588320,5530,5530,5530,5530,0
|
|
20230821,183200,999588320,5530,5530,5530,5530,0
|
|
20230821,183100,999588320,5530,5530,5530,5530,0
|
|
20230821,183000,999588320,5530,5530,5530,5530,0
|
|
20230821,182900,999588320,5530,5530,5530,5530,0
|
|
20230821,182800,999588320,5530,5530,5530,5530,0
|
|
20230821,182700,999588320,5530,5530,5530,5530,0
|
|
20230821,182600,999588320,5530,5530,5530,5530,0
|
|
20230821,182500,999588320,5530,5530,5530,5530,0
|
|
20230821,182400,999588320,5530,5530,5530,5530,0
|
|
20230821,182300,999588320,5530,5530,5530,5530,0
|
|
20230821,182200,999588320,5530,5530,5530,5530,0
|
|
20230821,182100,999588320,5530,5530,5530,5530,0
|
|
20230821,182000,999588320,5530,5530,5530,5530,0
|
|
20230821,181900,999588320,5530,5530,5530,5530,0
|
|
20230821,181800,999588320,5530,5530,5530,5530,0
|
|
20230821,181700,999588320,5530,5530,5530,5530,0
|
|
20230821,181600,999588320,5530,5530,5530,5530,0
|
|
20230821,181500,999588320,5530,5530,5530,5530,0
|
|
20230821,181400,999588320,5530,5530,5530,5530,0
|
|
20230821,181300,999588320,5530,5530,5530,5530,0
|
|
20230821,181200,999588320,5530,5530,5530,5530,0
|
|
20230821,181100,999588320,5530,5530,5530,5530,0
|
|
20230821,181000,999588320,5530,5530,5530,5530,0
|
|
20230821,180900,999588320,5530,5530,5530,5530,0
|
|
20230821,180800,999588320,5530,5530,5530,5530,0
|
|
20230821,180700,999588320,5530,5530,5530,5530,0
|
|
20230821,180600,999588320,5530,5530,5530,5530,5125
|
|
20230821,180500,999588320,5530,5530,5530,5530,0
|
|
20230821,180400,999588320,5530,5530,5530,5530,0
|
|
20230821,180300,999588320,5530,5530,5530,5530,0
|
|
20230821,180200,999588320,5530,5530,5530,5530,0
|
|
20230821,180100,999588320,5530,5530,5530,5530,0
|
|
20230821,180000,999588320,5530,5530,5530,5530,0
|
|
20230821,175900,999588320,5530,5530,5530,5530,0
|
|
20230821,175800,999588320,5530,5530,5530,5530,0
|
|
20230821,175700,999588320,5530,5530,5530,5530,0
|
|
20230821,175600,999588320,5530,5530,5530,5530,0
|
|
20230821,175500,999588320,5530,5530,5530,5530,0
|
|
20230821,175400,999588320,5530,5530,5530,5530,0
|
|
20230821,175300,999588320,5530,5530,5530,5530,0
|
|
20230821,175200,999588320,5530,5530,5530,5530,0
|
|
20230821,175100,999588320,5530,5530,5530,5530,0
|
|
20230821,175000,999588320,5530,5530,5530,5530,0
|
|
20230821,174900,999588320,5530,5530,5530,5530,0
|
|
20230821,174800,999588320,5530,5530,5530,5530,0
|
|
20230821,174700,999588320,5530,5530,5530,5530,0
|
|
20230821,174600,999588320,5530,5530,5530,5530,0
|
|
20230821,174500,999588320,5530,5530,5530,5530,0
|
|
20230821,174400,999588320,5530,5530,5530,5530,0
|
|
20230821,174300,999588320,5530,5530,5530,5530,0
|
|
20230821,174200,999588320,5530,5530,5530,5530,0
|
|
20230821,174100,999588320,5530,5530,5530,5530,0
|
|
20230821,174000,999588320,5530,5530,5530,5530,0
|
|
20230821,173900,999588320,5530,5530,5530,5530,0
|
|
20230821,173800,999588320,5530,5530,5530,5530,0
|
|
20230821,173700,999588320,5530,5530,5530,5530,0
|
|
20230821,173600,999588320,5530,5530,5530,5530,5125
|
|
20230821,173500,999588320,5530,5530,5530,5530,0
|
|
20230821,173400,999588320,5530,5530,5530,5530,0
|
|
20230821,173300,999588320,5530,5530,5530,5530,0
|
|
20230821,173200,999588320,5530,5530,5530,5530,0
|
|
20230821,173100,999588320,5530,5530,5530,5530,0
|
|
20230821,173000,999588320,5530,5530,5530,5530,0
|
|
20230821,172900,999588320,5530,5530,5530,5530,0
|
|
20230821,172800,999588320,5530,5530,5530,5530,0
|
|
20230821,172700,999588320,5530,5530,5530,5530,0
|
|
20230821,172600,999588320,5530,5530,5530,5530,0
|
|
20230821,172500,999588320,5530,5530,5530,5530,0
|
|
20230821,172400,999588320,5530,5530,5530,5530,0
|
|
20230821,172300,999588320,5530,5530,5530,5530,0
|
|
20230821,172200,999588320,5530,5530,5530,5530,0
|
|
20230821,172100,999588320,5530,5530,5530,5530,0
|
|
20230821,172000,999588320,5530,5530,5530,5530,0
|
|
20230821,171900,999588320,5530,5530,5530,5530,0
|
|
20230821,171800,999588320,5530,5530,5530,5530,0
|
|
20230821,171700,999588320,5530,5530,5530,5530,0
|
|
20230821,171600,999588320,5530,5530,5530,5530,0
|
|
20230821,171500,999588320,5530,5530,5530,5530,0
|
|
20230821,171400,999588320,5530,5530,5530,5530,0
|
|
20230821,171300,999588320,5530,5530,5530,5530,0
|
|
20230821,171200,999588320,5530,5530,5530,5530,0
|
|
20230821,171100,999588320,5530,5530,5530,5530,0
|
|
20230821,171000,999588320,5530,5530,5530,5530,0
|
|
20230821,170900,999588320,5530,5530,5530,5530,0
|
|
20230821,170800,999588320,5530,5530,5530,5530,0
|
|
20230821,170700,999588320,5530,5530,5530,5530,0
|
|
20230821,170600,999588320,5530,5530,5530,5530,5125
|
|
20230821,170500,999588320,5530,5530,5530,5530,0
|
|
20230821,170400,999588320,5530,5530,5530,5530,0
|
|
20230821,170300,999588320,5530,5530,5530,5530,0
|
|
20230821,170200,999588320,5530,5530,5530,5530,0
|
|
20230821,170100,999588320,5530,5530,5530,5530,0
|
|
20230821,170000,999588320,5530,5530,5530,5530,0
|
|
20230821,165900,999588320,5530,5530,5530,5530,0
|
|
20230821,165800,999588320,5530,5530,5530,5530,0
|
|
20230821,165700,999588320,5530,5530,5530,5530,0
|
|
20230821,165600,999588320,5530,5530,5530,5530,0
|
|
20230821,165500,999588320,5530,5530,5530,5530,0
|
|
20230821,165400,999588320,5530,5530,5530,5530,0
|
|
20230821,165300,999588320,5530,5530,5530,5530,0
|
|
20230821,165200,999588320,5530,5530,5530,5530,0
|
|
20230821,165100,999588320,5530,5530,5530,5530,0
|
|
20230821,165000,999588320,5530,5530,5530,5530,0
|
|
20230821,164900,999588320,5530,5530,5530,5530,0
|
|
20230821,164800,999588320,5530,5530,5530,5530,0
|
|
20230821,164700,999588320,5530,5530,5530,5530,0
|
|
20230821,164600,999588320,5530,5530,5530,5530,0
|
|
20230821,164500,999588320,5530,5530,5530,5530,0
|
|
20230821,164400,999588320,5530,5530,5530,5530,0
|
|
20230821,164300,999588320,5530,5530,5530,5530,0
|
|
20230821,164200,999588320,5530,5530,5530,5530,0
|
|
20230821,164100,999588320,5530,5530,5530,5530,0
|
|
20230821,164000,999588320,5530,5530,5530,5530,0
|
|
20230821,163900,999588320,5530,5530,5530,5530,0
|
|
20230821,163800,999588320,5530,5530,5530,5530,0
|
|
20230821,163700,999588320,5530,5530,5530,5530,0
|
|
20230821,163600,999588320,5530,5530,5530,5530,5125
|
|
20230821,163500,999588320,5530,5530,5530,5530,0
|
|
20230821,163400,999588320,5530,5530,5530,5530,0
|
|
20230821,163300,999588320,5530,5530,5530,5530,0
|
|
20230821,163200,999588320,5530,5530,5530,5530,0
|
|
20230821,163100,999588320,5530,5530,5530,5530,0
|
|
20230821,163000,999588320,5530,5530,5530,5530,0
|
|
20230821,162900,999588320,5530,5530,5530,5530,0
|
|
20230821,162800,999588320,5530,5530,5530,5530,0
|
|
20230821,162700,999588320,5530,5530,5530,5530,0
|
|
20230821,162600,999588320,5530,5530,5530,5530,0
|
|
20230821,162500,999588320,5530,5530,5530,5530,0
|
|
20230821,162400,999588320,5530,5530,5530,5530,0
|
|
20230821,162300,999588320,5530,5530,5530,5530,0
|
|
20230821,162200,999588320,5530,5530,5530,5530,0
|
|
20230821,162100,999588320,5530,5530,5530,5530,0
|
|
20230821,162000,999588320,5530,5530,5530,5530,0
|
|
20230821,161900,999588320,5530,5530,5530,5530,0
|
|
20230821,161800,999588320,5530,5530,5530,5530,0
|
|
20230821,161700,999588320,5530,5530,5530,5530,0
|
|
20230821,161600,999588320,5530,5530,5530,5530,0
|
|
20230821,161500,999588320,5530,5530,5530,5530,0
|
|
20230821,161400,999588320,5530,5530,5530,5530,0
|
|
20230821,161300,999588320,5530,5530,5530,5530,0
|
|
20230821,161200,999588320,5530,5530,5530,5530,0
|
|
20230821,161100,999588320,5530,5530,5530,5530,0
|
|
20230821,161000,999588320,5530,5530,5530,5530,0
|
|
20230821,160900,999588320,5530,5530,5530,5530,0
|
|
20230821,160800,999588320,5530,5530,5530,5530,0
|
|
20230821,160700,999588320,5530,5530,5530,5530,0
|
|
20230821,160600,999588320,5530,5530,5530,5530,5125
|
|
20230821,160500,999588320,5530,5530,5530,5530,0
|
|
20230821,160400,999588320,5530,5530,5530,5530,0
|
|
20230821,160300,999588320,5530,5530,5530,5530,0
|
|
20230821,160200,999588320,5530,5530,5530,5530,0
|
|
20230821,160100,999588320,5530,5530,5530,5530,0
|
|
20230821,160000,999588320,5530,5530,5530,5530,0
|
|
20230821,155900,999588320,5530,5530,5530,5530,0
|
|
20230821,155800,999588320,5530,5530,5530,5530,0
|
|
20230821,155700,999588320,5530,5530,5530,5530,0
|
|
20230821,155600,999588320,5530,5530,5530,5530,0
|
|
20230821,155500,999588320,5530,5530,5530,5530,0
|
|
20230821,155400,999588320,5530,5530,5530,5530,0
|
|
20230821,155300,999588320,5530,5530,5530,5530,0
|
|
20230821,155200,999588320,5530,5530,5530,5530,0
|
|
20230821,155100,999588320,5530,5530,5530,5530,0
|
|
20230821,155000,999588320,5530,5530,5530,5530,0
|
|
20230821,154900,999588320,5530,5530,5530,5530,0
|
|
20230821,154800,999588320,5530,5530,5530,5530,0
|
|
20230821,154700,999588320,5530,5530,5530,5530,0
|
|
20230821,154600,999588320,5530,5530,5530,5530,0
|
|
20230821,154500,999588320,5530,5530,5530,5530,0
|
|
20230821,154400,999588320,5530,5530,5530,5530,0
|
|
20230821,154300,999588320,5530,5530,5530,5530,0
|
|
20230821,154200,999588320,5530,5530,5530,5530,0
|
|
20230821,154100,999588320,5530,5530,5530,5530,0
|
|
20230821,154000,999588320,5530,5530,5530,5530,0
|
|
20230821,153900,999588320,5530,5530,5530,5530,0
|
|
20230821,153800,999588320,5530,5530,5530,5530,0
|
|
20230821,153700,999588320,5530,5530,5530,5530,0
|
|
20230821,153600,999588320,5530,5530,5530,5530,5125
|
|
20230821,153500,999588320,5530,5530,5530,5530,0
|
|
20230821,153400,999588320,5530,5530,5530,5530,0
|
|
20230821,153300,999588320,5530,5530,5530,5530,0
|
|
20230821,153200,999588320,5530,5530,5530,5530,0
|
|
20230821,153100,999588320,5530,5530,5530,5530,0
|
|
20230821,153000,999588320,5530,5530,5530,5530,5125
|
|
20230821,152900,971247070,5530,5530,5530,5530,0
|
|
20230821,152800,971247070,5530,5530,5530,5530,0
|
|
20230821,152700,971247070,5530,5530,5530,5530,0
|
|
20230821,152600,971247070,5530,5530,5530,5530,0
|
|
20230821,152500,971247070,5530,5530,5530,5530,0
|
|
20230821,152400,971247070,5530,5530,5530,5530,0
|
|
20230821,152300,971247070,5530,5530,5530,5530,0
|
|
20230821,152200,971247070,5530,5530,5530,5530,0
|
|
20230821,152100,971247070,5530,5530,5530,5530,0
|
|
20230821,152000,971247070,5530,5530,5530,5530,0
|
|
20230821,151900,971247070,5530,5530,5530,5530,50
|
|
20230821,151800,970970570,5530,5540,5540,5530,797
|
|
20230821,151700,966563150,5520,5540,5540,5520,2020
|
|
20230821,151600,955412350,5540,5540,5540,5540,10
|
|
20230821,151500,955356950,5540,5540,5540,5540,100
|
|
20230821,151400,954802950,5540,5530,5540,5530,4150
|
|
20230821,151300,931850210,5520,5520,5520,5520,38
|
|
20230821,151200,931640450,5510,5500,5510,5480,790
|
|
20230821,151100,927302720,5480,5480,5480,5480,1
|
|
20230821,151000,927297240,5480,5520,5520,5480,208
|
|
20230821,150900,926155380,5490,5530,5530,5490,341
|
|
20230821,150800,924278550,5540,5540,5540,5540,1
|
|
20230821,150700,924273010,5490,5490,5490,5490,0
|
|
20230821,150600,924273010,5490,5490,5490,5490,0
|
|
20230821,150500,924273010,5490,5500,5500,5490,2000
|
|
20230821,150400,913281990,5530,5530,5530,5500,3217
|
|
20230821,150300,895556970,5530,5530,5530,5530,410
|
|
20230821,150200,893289670,5530,5530,5530,5530,1
|
|
20230821,150100,893284140,5530,5530,5530,5530,150
|
|
20230821,150000,892454640,5530,5530,5530,5530,0
|
|
20230821,145900,892454640,5530,5560,5560,5530,1764
|
|
20230821,145800,882663480,5560,5580,5580,5560,325
|
|
20230821,145700,880850190,5580,5580,5580,5580,251
|
|
20230821,145600,879449610,5590,5590,5590,5590,1602
|
|
20230821,145500,870494430,5600,5600,5600,5600,1527
|
|
20230821,145400,861943230,5600,5600,5600,5600,500
|
|
20230821,145300,859143230,5600,5600,5600,5600,0
|
|
20230821,145200,859143230,5600,5600,5600,5600,300
|
|
20230821,145100,857463230,5600,5600,5600,5600,0
|
|
20230821,145000,857463230,5600,5600,5600,5600,10
|
|
20230821,144900,857407230,5600,5610,5610,5600,1000
|
|
20230821,144800,851802960,5600,5630,5630,5600,2000
|
|
20230821,144700,840569690,5630,5630,5630,5630,20
|
|
20230821,144600,840457090,5630,5630,5630,5630,0
|
|
20230821,144500,840457090,5630,5630,5630,5630,4
|
|
20230821,144400,840434570,5630,5630,5630,5630,3
|
|
20230821,144300,840417680,5630,5630,5630,5630,104
|
|
20230821,144200,839832160,5630,5630,5630,5630,0
|
|
20230821,144100,839832160,5630,5630,5630,5630,17
|
|
20230821,144000,839736450,5630,5630,5630,5630,66
|
|
20230821,143900,839364870,5690,5690,5690,5690,0
|
|
20230821,143800,839364870,5690,5690,5690,5690,71
|
|
20230821,143700,838960880,5690,5690,5690,5690,2
|
|
20230821,143600,838949500,5690,5650,5690,5650,60
|
|
20230821,143500,838610410,5620,5620,5620,5620,1510
|
|
20230821,143400,830124210,5600,5600,5600,5600,8
|
|
20230821,143300,830079410,5620,5620,5620,5620,260
|
|
20230821,143200,828618210,5620,5620,5620,5620,40
|
|
20230821,143100,828393410,5620,5620,5620,5620,3
|
|
20230821,143000,828376550,5620,5610,5620,5610,17
|
|
20230821,142900,828281090,5630,5610,5630,5610,2
|
|
20230821,142800,828269850,5630,5630,5630,5630,50
|
|
20230821,142700,827988350,5610,5610,5610,5610,0
|
|
20230821,142600,827988350,5610,5610,5610,5610,0
|
|
20230821,142500,827988350,5610,5610,5610,5610,0
|
|
20230821,142400,827988350,5610,5610,5610,5610,0
|
|
20230821,142300,827988350,5610,5610,5610,5610,0
|
|
20230821,142200,827988350,5610,5610,5610,5610,1
|
|
20230821,142100,827982740,5600,5600,5600,5600,0
|
|
20230821,142000,827982740,5600,5600,5600,5600,16
|
|
20230821,141900,827893140,5600,5600,5600,5600,86
|
|
20230821,141800,827411540,5590,5610,5610,5590,3862
|
|
20230821,141700,805816820,5600,5600,5600,5600,0
|
|
20230821,141600,805816820,5600,5610,5610,5600,4440
|
|
20230821,141500,780948530,5620,5620,5620,5620,10
|
|
20230821,141400,780892330,5610,5620,5620,5610,2000
|
|
20230821,141300,769661970,5620,5620,5620,5620,0
|
|
20230821,141200,769661970,5620,5620,5620,5620,9
|
|
20230821,141100,769611390,5620,5620,5620,5620,0
|
|
20230821,141000,769611390,5620,5620,5620,5620,8
|
|
20230821,140900,769566430,5620,5620,5620,5620,0
|
|
20230821,140800,769566430,5620,5620,5620,5620,100
|
|
20230821,140700,769004430,5620,5620,5620,5620,152
|
|
20230821,140600,768150190,5620,5620,5620,5620,46
|
|
20230821,140500,767891670,5620,5620,5620,5620,17
|
|
20230821,140400,767796130,5620,5620,5620,5620,178
|
|
20230821,140300,766795770,5640,5640,5640,5640,0
|
|
20230821,140200,766795770,5640,5640,5640,5640,0
|
|
20230821,140100,766795770,5640,5640,5640,5640,0
|
|
20230821,140000,766795770,5640,5630,5640,5630,568
|
|
20230821,135900,763592930,5630,5630,5630,5630,0
|
|
20230821,135800,763592930,5630,5630,5630,5630,182
|
|
20230821,135700,762568270,5620,5660,5660,5620,1891
|
|
20230821,135600,751905500,5670,5670,5670,5670,0
|
|
20230821,135500,751905500,5670,5670,5670,5670,0
|
|
20230821,135400,751905500,5670,5670,5670,5670,0
|
|
20230821,135300,751905500,5670,5670,5670,5670,0
|
|
20230821,135200,751905500,5670,5670,5670,5670,7
|
|
20230821,135100,751865810,5660,5660,5660,5660,0
|
|
20230821,135000,751865810,5660,5680,5680,5660,1378
|
|
20230821,134900,744039110,5690,5690,5690,5690,0
|
|
20230821,134800,744039110,5690,5690,5690,5690,0
|
|
20230821,134700,744039110,5690,5690,5690,5690,126
|
|
20230821,134600,743322170,5690,5690,5690,5690,10
|
|
20230821,134500,743265270,5690,5690,5690,5690,0
|
|
20230821,134400,743265270,5690,5690,5690,5690,0
|
|
20230821,134300,743265270,5690,5690,5690,5690,45
|
|
20230821,134200,743009220,5690,5690,5690,5690,155
|
|
20230821,134100,742127270,5690,5690,5690,5690,1500
|
|
20230821,134000,733592270,5690,5700,5700,5690,15
|
|
20230821,133900,733506910,5700,5700,5700,5700,2
|
|
20230821,133800,733495510,5690,5680,5690,5680,46
|
|
20230821,133700,733233830,5690,5690,5690,5690,60
|
|
20230821,133600,732892430,5690,5690,5690,5690,2
|
|
20230821,133500,732881050,5680,5700,5700,5680,1500
|
|
20230821,133400,724346990,5700,5700,5700,5700,1
|
|
20230821,133300,724341290,5700,5700,5700,5700,0
|
|
20230821,133200,724341290,5700,5700,5700,5700,0
|
|
20230821,133100,724341290,5700,5700,5700,5700,24
|
|
20230821,133000,724204490,5700,5700,5700,5700,13
|
|
20230821,132900,724130390,5700,5710,5710,5700,2040
|
|
20230821,132800,712501750,5710,5710,5710,5710,9
|
|
20230821,132700,712450360,5700,5700,5700,5700,0
|
|
20230821,132600,712450360,5700,5730,5740,5700,1220
|
|
20230821,132500,705488750,5700,5700,5700,5700,779
|
|
20230821,132400,701048450,5700,5700,5700,5700,221
|
|
20230821,132300,699788750,5710,5710,5710,5710,502
|
|
20230821,132200,696922330,5710,5710,5710,5710,10
|
|
20230821,132100,696865230,5710,5710,5710,5710,8
|
|
20230821,132000,696819550,5730,5710,5730,5710,18
|
|
20230821,131900,696716710,5700,5700,5700,5700,0
|
|
20230821,131800,696716710,5700,5700,5700,5700,0
|
|
20230821,131700,696716710,5700,5700,5700,5700,14
|
|
20230821,131600,696636910,5690,5690,5690,5690,0
|
|
20230821,131500,696636910,5690,5700,5700,5690,5000
|
|
20230821,131400,668183340,5740,5740,5740,5740,0
|
|
20230821,131300,668183340,5740,5740,5740,5740,103
|
|
20230821,131200,667592120,5740,5740,5740,5740,3
|
|
20230821,131100,667574900,5740,5740,5740,5740,2
|
|
20230821,131000,667563420,5740,5700,5740,5700,12
|
|
20230821,130900,667494860,5740,5730,5740,5680,2006
|
|
20230821,130800,656075100,5730,5700,5730,5700,985
|
|
20230821,130700,650459550,5690,5730,5730,5690,2074
|
|
20230821,130600,638634630,5740,5750,5750,5740,636
|
|
20230821,130500,634979340,5760,5760,5760,5760,0
|
|
20230821,130400,634979340,5760,5770,5770,5750,3103
|
|
20230821,130300,617115720,5760,5760,5760,5760,300
|
|
20230821,130200,615387720,5780,5780,5780,5780,77
|
|
20230821,130100,614942660,5780,5760,5780,5760,328
|
|
20230821,130000,613048820,5760,5760,5760,5760,115
|
|
20230821,125900,612386420,5750,5780,5780,5750,551
|
|
20230821,125800,609215300,5780,5780,5780,5780,50
|
|
20230821,125700,608926300,5770,5770,5770,5770,2
|
|
20230821,125600,608914760,5770,5770,5770,5770,500
|
|
20230821,125500,606029760,5760,5740,5760,5740,310
|
|
20230821,125400,604244360,5740,5760,5760,5740,133
|
|
20230821,125300,603480080,5760,5750,5760,5750,207
|
|
20230821,125200,602288040,5760,5760,5760,5760,10
|
|
20230821,125100,602230440,5760,5770,5770,5740,490
|
|
20230821,125000,599417560,5780,5790,5790,5710,4055
|
|
20230821,124900,576041360,5820,5710,5890,5710,19026
|
|
20230821,124800,465067840,5700,5700,5730,5700,662
|
|
20230821,124700,461294410,5720,5720,5720,5720,0
|
|
20230821,124600,461294410,5720,5700,5720,5700,5541
|
|
20230821,124500,429620910,5700,5670,5700,5660,209
|
|
20230821,124400,428430260,5660,5660,5700,5630,548
|
|
20230821,124300,425325630,5650,5650,5650,5650,0
|
|
20230821,124200,425325630,5650,5650,5650,5650,58
|
|
20230821,124100,424997930,5630,5630,5630,5630,0
|
|
20230821,124000,424997930,5630,5630,5630,5630,15
|
|
20230821,123900,424913480,5610,5640,5640,5610,499
|
|
20230821,123800,422107960,5660,5660,5660,5660,0
|
|
20230821,123700,422107960,5660,5650,5660,5650,1588
|
|
20230821,123600,413123240,5650,5650,5650,5650,0
|
|
20230821,123500,413123240,5650,5650,5650,5650,0
|
|
20230821,123400,413123240,5650,5650,5650,5650,0
|
|
20230821,123300,413123240,5650,5650,5650,5650,1108
|
|
20230821,123200,406863040,5630,5630,5630,5630,0
|
|
20230821,123100,406863040,5630,5630,5630,5630,0
|
|
20230821,123000,406863040,5630,5630,5630,5630,8
|
|
20230821,122900,406818000,5620,5620,5620,5620,0
|
|
20230821,122800,406818000,5620,5620,5620,5620,0
|
|
20230821,122700,406818000,5620,5620,5620,5620,6
|
|
20230821,122600,406784280,5620,5620,5620,5620,0
|
|
20230821,122500,406784280,5620,5620,5620,5620,0
|
|
20230821,122400,406784280,5620,5620,5620,5620,0
|
|
20230821,122300,406784280,5620,5620,5620,5620,0
|
|
20230821,122200,406784280,5620,5620,5620,5620,9
|
|
20230821,122100,406733700,5620,5620,5620,5620,1
|
|
20230821,122000,406728080,5640,5640,5640,5640,741
|
|
20230821,121900,402548840,5640,5640,5640,5640,0
|
|
20230821,121800,402548840,5640,5640,5640,5640,0
|
|
20230821,121700,402548840,5640,5640,5640,5640,160
|
|
20230821,121600,401646440,5660,5660,5660,5660,0
|
|
20230821,121500,401646440,5660,5660,5660,5660,0
|
|
20230821,121400,401646440,5660,5660,5660,5660,0
|
|
20230821,121300,401646440,5660,5660,5660,5660,0
|
|
20230821,121200,401646440,5660,5660,5660,5660,0
|
|
20230821,121100,401646440,5660,5660,5660,5660,0
|
|
20230821,121000,401646440,5660,5630,5660,5630,41
|
|
20230821,120900,401414620,5660,5660,5660,5660,0
|
|
20230821,120800,401414620,5660,5660,5660,5660,50
|
|
20230821,120700,401131620,5660,5660,5660,5660,0
|
|
20230821,120600,401131620,5660,5660,5660,5660,0
|
|
20230821,120500,401131620,5660,5660,5660,5660,0
|
|
20230821,120400,401131620,5660,5660,5660,5660,1
|
|
20230821,120300,401125960,5610,5610,5610,5610,0
|
|
20230821,120200,401125960,5610,5610,5610,5610,0
|
|
20230821,120100,401125960,5610,5610,5610,5610,0
|
|
20230821,120000,401125960,5610,5620,5620,5610,15
|
|
20230821,115900,401041740,5660,5640,5660,5640,212
|
|
20230821,115800,399842520,5610,5610,5610,5610,0
|
|
20230821,115700,399842520,5610,5610,5610,5610,0
|
|
20230821,115600,399842520,5610,5610,5610,5610,0
|
|
20230821,115500,399842520,5610,5610,5610,5610,0
|
|
20230821,115400,399842520,5610,5610,5610,5610,0
|
|
20230821,115300,399842520,5610,5610,5610,5610,1
|
|
20230821,115200,399836910,5610,5610,5610,5610,0
|
|
20230821,115100,399836910,5610,5610,5610,5610,0
|
|
20230821,115000,399836910,5610,5610,5610,5610,116
|
|
20230821,114900,399186150,5610,5620,5620,5610,182
|
|
20230821,114800,398163510,5610,5610,5610,5610,50
|
|
20230821,114700,397883010,5620,5620,5620,5620,50
|
|
20230821,114600,397602010,5620,5620,5620,5620,1000
|
|
20230821,114500,391982010,5630,5630,5630,5630,0
|
|
20230821,114400,391982010,5630,5630,5630,5630,0
|
|
20230821,114300,391982010,5630,5630,5630,5630,0
|
|
20230821,114200,391982010,5630,5630,5630,5630,406
|
|
20230821,114100,389696230,5630,5630,5630,5630,200
|
|
20230821,114000,388570230,5630,5600,5630,5600,164
|
|
20230821,113900,387650210,5630,5630,5630,5630,5
|
|
20230821,113800,387622060,5630,5630,5630,5630,0
|
|
20230821,113700,387622060,5630,5630,5630,5630,0
|
|
20230821,113600,387622060,5630,5630,5630,5630,59
|
|
20230821,113500,387289890,5600,5600,5600,5600,10
|
|
20230821,113400,387233890,5600,5600,5600,5600,0
|
|
20230821,113300,387233890,5600,5600,5600,5600,0
|
|
20230821,113200,387233890,5600,5600,5600,5600,0
|
|
20230821,113100,387233890,5600,5600,5600,5600,0
|
|
20230821,113000,387233890,5600,5600,5600,5600,8
|
|
20230821,112900,387189090,5600,5600,5600,5600,0
|
|
20230821,112800,387189090,5600,5600,5600,5600,0
|
|
20230821,112700,387189090,5600,5600,5600,5600,275
|
|
20230821,112600,385649090,5590,5590,5590,5590,0
|
|
20230821,112500,385649090,5590,5590,5590,5590,17
|
|
20230821,112400,385554060,5590,5620,5630,5590,164
|
|
20230821,112300,384634800,5590,5590,5590,5590,100
|
|
20230821,112200,384075800,5630,5630,5630,5630,0
|
|
20230821,112100,384075800,5630,5620,5630,5620,75
|
|
20230821,112000,383653600,5590,5590,5590,5590,115
|
|
20230821,111900,383010750,5620,5620,5620,5620,0
|
|
20230821,111800,383010750,5620,5620,5620,5620,98
|
|
20230821,111700,382459990,5630,5630,5630,5630,0
|
|
20230821,111600,382459990,5630,5630,5630,5630,0
|
|
20230821,111500,382459990,5630,5630,5630,5630,0
|
|
20230821,111400,382459990,5630,5630,5630,5630,1
|
|
20230821,111300,382454360,5620,5620,5620,5620,0
|
|
20230821,111200,382454360,5620,5620,5620,5620,0
|
|
20230821,111100,382454360,5620,5620,5620,5620,0
|
|
20230821,111000,382454360,5620,5620,5620,5620,26
|
|
20230821,110900,382308240,5620,5620,5620,5620,66
|
|
20230821,110800,381937320,5620,5620,5620,5620,0
|
|
20230821,110700,381937320,5620,5620,5620,5620,0
|
|
20230821,110600,381937320,5620,5610,5620,5600,1089
|
|
20230821,110500,375834270,5630,5630,5630,5630,0
|
|
20230821,110400,375834270,5630,5630,5630,5630,0
|
|
20230821,110300,375834270,5630,5630,5630,5630,181
|
|
20230821,110200,374815240,5630,5630,5630,5630,0
|
|
20230821,110100,374815240,5630,5630,5630,5630,1
|
|
20230821,110000,374809610,5600,5610,5610,5600,15
|
|
20230821,105900,374725580,5610,5610,5610,5610,357
|
|
20230821,105800,372722810,5630,5630,5630,5630,1
|
|
20230821,105700,372717180,5600,5600,5600,5600,0
|
|
20230821,105600,372717180,5600,5610,5610,5600,2001
|
|
20230821,105500,361507930,5600,5620,5620,5600,1000
|
|
20230821,105400,355895470,5640,5640,5640,5640,0
|
|
20230821,105300,355895470,5640,5630,5640,5630,53
|
|
20230821,105200,355597050,5640,5640,5640,5640,0
|
|
20230821,105100,355597050,5640,5640,5640,5640,2223
|
|
20230821,105000,343059330,5640,5660,5660,5630,38
|
|
20230821,104900,342845120,5670,5650,5690,5650,102
|
|
20230821,104800,342267510,5660,5630,5660,5630,500
|
|
20230821,104700,339438850,5650,5640,5650,5640,44
|
|
20230821,104600,339190450,5640,5640,5640,5640,0
|
|
20230821,104500,339190450,5640,5640,5640,5640,1
|
|
20230821,104400,339184810,5590,5590,5590,5590,50
|
|
20230821,104300,338905310,5590,5590,5590,5590,0
|
|
20230821,104200,338905310,5590,5590,5590,5590,908
|
|
20230821,104100,333829590,5560,5560,5560,5560,0
|
|
20230821,104000,333829590,5560,5550,5580,5550,17
|
|
20230821,103900,333735200,5530,5590,5590,5530,2000
|
|
20230821,103800,322661870,5610,5610,5610,5610,270
|
|
20230821,103700,321147170,5610,5610,5610,5610,0
|
|
20230821,103600,321147170,5610,5610,5610,5610,814
|
|
20230821,103500,316580630,5610,5610,5610,5570,425
|
|
20230821,103400,314197420,5610,5590,5610,5580,1552
|
|
20230821,103300,305531050,5610,5640,5640,5610,3036
|
|
20230821,103200,288490370,5640,5640,5640,5640,0
|
|
20230821,103100,288490370,5640,5640,5640,5640,0
|
|
20230821,103000,288490370,5640,5640,5640,5640,100
|
|
20230821,102900,287926370,5650,5650,5650,5650,39
|
|
20230821,102800,287706020,5650,5650,5650,5650,428
|
|
20230821,102700,285287820,5650,5650,5670,5650,3765
|
|
20230821,102600,263986360,5660,5660,5660,5660,0
|
|
20230821,102500,263986360,5660,5670,5670,5650,3000
|
|
20230821,102400,247008490,5670,5660,5670,5660,785
|
|
20230821,102300,242563870,5660,5670,5670,5660,1148
|
|
20230821,102200,236059710,5680,5680,5680,5680,0
|
|
20230821,102100,236059710,5680,5680,5680,5680,1685
|
|
20230821,102000,226488910,5680,5690,5690,5680,330
|
|
20230821,101900,224611260,5720,5720,5720,5720,5
|
|
20230821,101800,224582660,5740,5750,5750,5740,710
|
|
20230821,101700,220505660,5750,5730,5750,5730,100
|
|
20230821,101600,219930860,5680,5680,5680,5680,0
|
|
20230821,101500,219930860,5680,5680,5690,5680,212
|
|
20230821,101400,218726250,5720,5670,5720,5670,980
|
|
20230821,101300,213125240,5650,5650,5650,5650,1
|
|
20230821,101200,213119590,5640,5650,5650,5640,204
|
|
20230821,101100,211969020,5640,5630,5640,5630,20
|
|
20230821,101000,211856320,5630,5630,5630,5630,9
|
|
20230821,100900,211805650,5630,5630,5630,5630,1
|
|
20230821,100800,211800020,5620,5620,5620,5620,400
|
|
20230821,100700,209552020,5620,5620,5620,5620,1000
|
|
20230821,100600,203932020,5620,5620,5620,5620,18
|
|
20230821,100500,203830860,5660,5660,5660,5660,18
|
|
20230821,100400,203728980,5650,5650,5650,5650,681
|
|
20230821,100300,199881330,5650,5660,5660,5650,2085
|
|
20230821,100200,188090190,5660,5660,5660,5660,912
|
|
20230821,100100,182928270,5670,5680,5680,5670,323
|
|
20230821,100000,181095670,5670,5650,5710,5650,2350
|
|
20230821,095900,167690960,5650,5590,5650,5590,1625
|
|
20230821,095800,158598550,5580,5580,5580,5580,18
|
|
20230821,095700,158498110,5520,5550,5590,5520,3401
|
|
20230821,095600,139531740,5550,5550,5550,5550,100
|
|
20230821,095500,138976740,5550,5550,5550,5550,0
|
|
20230821,095400,138976740,5550,5550,5550,5550,600
|
|
20230821,095300,135646740,5540,5540,5550,5540,1939
|
|
20230821,095200,124900830,5530,5490,5530,5490,869
|
|
20230821,095100,120110210,5490,5490,5490,5490,0
|
|
20230821,095000,120110210,5490,5470,5490,5470,38
|
|
20230821,094900,119901770,5470,5470,5470,5470,0
|
|
20230821,094800,119901770,5470,5470,5470,5470,98
|
|
20230821,094700,119365710,5460,5470,5470,5460,4462
|
|
20230821,094600,94992190,5530,5530,5530,5530,0
|
|
20230821,094500,94992190,5530,5510,5540,5440,10250
|
|
20230821,094400,39073270,5460,5460,5460,5460,0
|
|
20230821,094300,39073270,5460,5460,5460,5460,0
|
|
20230821,094200,39073270,5460,5460,5460,5460,0
|
|
20230821,094100,39073270,5460,5460,5460,5460,0
|
|
20230821,094000,39073270,5460,5470,5470,5460,16
|
|
20230821,093900,38985890,5520,5520,5520,5520,0
|
|
20230821,093800,38985890,5520,5520,5520,5520,1
|
|
20230821,093700,38980370,5530,5530,5530,5530,0
|
|
20230821,093600,38980370,5530,5530,5530,5530,1
|
|
20230821,093500,38974840,5480,5450,5480,5450,60
|
|
20230821,093400,38647540,5450,5450,5450,5450,50
|
|
20230821,093300,38375040,5430,5480,5480,5430,2034
|
|
20230821,093200,27262440,5490,5490,5490,5490,0
|
|
20230821,093100,27262440,5490,5500,5500,5490,561
|
|
20230821,093000,24182430,5500,5500,5500,5500,9
|
|
20230821,092900,24132930,5540,5540,5540,5500,545
|
|
20230821,092800,21128190,5540,5520,5540,5520,254
|
|
20230821,092700,19726050,5520,5520,5520,5520,10
|
|
20230821,092600,19670850,5520,5520,5520,5520,100
|
|
20230821,092500,19118850,5510,5510,5510,5510,1
|
|
20230821,092400,19113340,5490,5490,5490,5490,0
|
|
20230821,092300,19113340,5490,5510,5520,5490,61
|
|
20230821,092200,18777100,5520,5500,5520,5500,318
|
|
20230821,092100,17025230,5500,5480,5500,5480,10
|
|
20230821,092000,16970290,5470,5470,5470,5470,15
|
|
20230821,091900,16888240,5470,5460,5470,5460,668
|
|
20230821,091800,13234380,5460,5440,5460,5440,345
|
|
20230821,091700,11357540,5440,5440,5440,5440,0
|
|
20230821,091600,11357540,5440,5440,5440,5440,0
|
|
20230821,091500,11357540,5440,5450,5450,5440,100
|
|
20230821,091400,10813530,5430,5430,5430,5430,0
|
|
20230821,091300,10813530,5430,5480,5500,5420,89
|
|
20230821,091200,10327030,5480,5450,5490,5440,861
|
|
20230821,091100,5641230,5500,5470,5500,5440,130
|
|
20230821,091000,4932550,5440,5450,5450,5440,160
|
|
20230821,090900,4061550,5450,5450,5450,5450,150
|
|
20230821,090800,3244050,5450,5450,5450,5450,0
|
|
20230821,090700,3244050,5450,5450,5450,5450,16
|
|
20230821,090600,3156850,5460,5460,5460,5460,110
|
|
20230821,090500,2556250,5520,5520,5520,5520,20
|
|
20230821,090400,2445850,5520,5530,5530,5520,65
|
|
20230821,090300,2086600,5550,5490,5550,5490,100
|
|
20230821,090200,1534500,5500,5500,5500,5500,50
|
|
20230821,090100,1259500,5500,5500,5500,5500,0
|
|
20230821,090000,1259500,5500,5500,5500,5500,229
|