688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,202500,847017510,4950,4950,4950,4950,18627
|
|
20230821,202400,847017510,4950,4950,4950,4950,0
|
|
20230821,202300,847017510,4950,4950,4950,4950,0
|
|
20230821,202200,847017510,4950,4950,4950,4950,0
|
|
20230821,202100,847017510,4950,4950,4950,4950,0
|
|
20230821,202000,847017510,4950,4950,4950,4950,0
|
|
20230821,201900,847017510,4950,4950,4950,4950,0
|
|
20230821,201800,847017510,4950,4950,4950,4950,0
|
|
20230821,201700,847017510,4950,4950,4950,4950,0
|
|
20230821,201600,847017510,4950,4950,4950,4950,0
|
|
20230821,201500,847017510,4950,4950,4950,4950,0
|
|
20230821,201400,847017510,4950,4950,4950,4950,0
|
|
20230821,201300,847017510,4950,4950,4950,4950,0
|
|
20230821,201200,847017510,4950,4950,4950,4950,0
|
|
20230821,201100,847017510,4950,4950,4950,4950,0
|
|
20230821,201000,847017510,4950,4950,4950,4950,0
|
|
20230821,200900,847017510,4950,4950,4950,4950,0
|
|
20230821,200800,847017510,4950,4950,4950,4950,0
|
|
20230821,200700,847017510,4950,4950,4950,4950,0
|
|
20230821,200600,847017510,4950,4950,4950,4950,0
|
|
20230821,200500,847017510,4950,4950,4950,4950,0
|
|
20230821,200400,847017510,4950,4950,4950,4950,0
|
|
20230821,200300,847017510,4950,4950,4950,4950,0
|
|
20230821,200200,847017510,4950,4950,4950,4950,0
|
|
20230821,200100,847017510,4950,4950,4950,4950,0
|
|
20230821,200000,847017510,4950,4950,4950,4950,0
|
|
20230821,195900,847017510,4950,4950,4950,4950,0
|
|
20230821,195800,847017510,4950,4950,4950,4950,0
|
|
20230821,195700,847017510,4950,4950,4950,4950,0
|
|
20230821,195600,847017510,4950,4950,4950,4950,0
|
|
20230821,195500,847017510,4950,4950,4950,4950,18627
|
|
20230821,195400,847017510,4950,4950,4950,4950,0
|
|
20230821,195300,847017510,4950,4950,4950,4950,0
|
|
20230821,195200,847017510,4950,4950,4950,4950,0
|
|
20230821,195100,847017510,4950,4950,4950,4950,0
|
|
20230821,195000,847017510,4950,4950,4950,4950,0
|
|
20230821,194900,847017510,4950,4950,4950,4950,0
|
|
20230821,194800,847017510,4950,4950,4950,4950,0
|
|
20230821,194700,847017510,4950,4950,4950,4950,0
|
|
20230821,194600,847017510,4950,4950,4950,4950,0
|
|
20230821,194500,847017510,4950,4950,4950,4950,0
|
|
20230821,194400,847017510,4950,4950,4950,4950,0
|
|
20230821,194300,847017510,4950,4950,4950,4950,0
|
|
20230821,194200,847017510,4950,4950,4950,4950,0
|
|
20230821,194100,847017510,4950,4950,4950,4950,0
|
|
20230821,194000,847017510,4950,4950,4950,4950,0
|
|
20230821,193900,847017510,4950,4950,4950,4950,0
|
|
20230821,193800,847017510,4950,4950,4950,4950,0
|
|
20230821,193700,847017510,4950,4950,4950,4950,0
|
|
20230821,193600,847017510,4950,4950,4950,4950,0
|
|
20230821,193500,847017510,4950,4950,4950,4950,0
|
|
20230821,193400,847017510,4950,4950,4950,4950,0
|
|
20230821,193300,847017510,4950,4950,4950,4950,0
|
|
20230821,193200,847017510,4950,4950,4950,4950,0
|
|
20230821,193100,847017510,4950,4950,4950,4950,0
|
|
20230821,193000,847017510,4950,4950,4950,4950,0
|
|
20230821,192900,847017510,4950,4950,4950,4950,0
|
|
20230821,192800,847017510,4950,4950,4950,4950,0
|
|
20230821,192700,847017510,4950,4950,4950,4950,0
|
|
20230821,192600,847017510,4950,4950,4950,4950,0
|
|
20230821,192500,847017510,4950,4950,4950,4950,18627
|
|
20230821,192400,847017510,4950,4950,4950,4950,0
|
|
20230821,192300,847017510,4950,4950,4950,4950,0
|
|
20230821,192200,847017510,4950,4950,4950,4950,0
|
|
20230821,192100,847017510,4950,4950,4950,4950,0
|
|
20230821,192000,847017510,4950,4950,4950,4950,0
|
|
20230821,191900,847017510,4950,4950,4950,4950,0
|
|
20230821,191800,847017510,4950,4950,4950,4950,0
|
|
20230821,191700,847017510,4950,4950,4950,4950,0
|
|
20230821,191600,847017510,4950,4950,4950,4950,0
|
|
20230821,191500,847017510,4950,4950,4950,4950,0
|
|
20230821,191400,847017510,4950,4950,4950,4950,0
|
|
20230821,191300,847017510,4950,4950,4950,4950,0
|
|
20230821,191200,847017510,4950,4950,4950,4950,0
|
|
20230821,191100,847017510,4950,4950,4950,4950,0
|
|
20230821,191000,847017510,4950,4950,4950,4950,0
|
|
20230821,190900,847017510,4950,4950,4950,4950,0
|
|
20230821,190800,847017510,4950,4950,4950,4950,0
|
|
20230821,190700,847017510,4950,4950,4950,4950,0
|
|
20230821,190600,847017510,4950,4950,4950,4950,0
|
|
20230821,190500,847017510,4950,4950,4950,4950,0
|
|
20230821,190400,847017510,4950,4950,4950,4950,0
|
|
20230821,190300,847017510,4950,4950,4950,4950,0
|
|
20230821,190200,847017510,4950,4950,4950,4950,0
|
|
20230821,190100,847017510,4950,4950,4950,4950,0
|
|
20230821,190000,847017510,4950,4950,4950,4950,0
|
|
20230821,185900,847017510,4950,4950,4950,4950,0
|
|
20230821,185800,847017510,4950,4950,4950,4950,0
|
|
20230821,185700,847017510,4950,4950,4950,4950,0
|
|
20230821,185600,847017510,4950,4950,4950,4950,0
|
|
20230821,185500,847017510,4950,4950,4950,4950,18627
|
|
20230821,185400,847017510,4950,4950,4950,4950,0
|
|
20230821,185300,847017510,4950,4950,4950,4950,0
|
|
20230821,185200,847017510,4950,4950,4950,4950,0
|
|
20230821,185100,847017510,4950,4950,4950,4950,0
|
|
20230821,185000,847017510,4950,4950,4950,4950,0
|
|
20230821,184900,847017510,4950,4950,4950,4950,0
|
|
20230821,184800,847017510,4950,4950,4950,4950,0
|
|
20230821,184700,847017510,4950,4950,4950,4950,0
|
|
20230821,184600,847017510,4950,4950,4950,4950,0
|
|
20230821,184500,847017510,4950,4950,4950,4950,0
|
|
20230821,184400,847017510,4950,4950,4950,4950,0
|
|
20230821,184300,847017510,4950,4950,4950,4950,0
|
|
20230821,184200,847017510,4950,4950,4950,4950,0
|
|
20230821,184100,847017510,4950,4950,4950,4950,0
|
|
20230821,184000,847017510,4950,4950,4950,4950,0
|
|
20230821,183900,847017510,4950,4950,4950,4950,0
|
|
20230821,183800,847017510,4950,4950,4950,4950,0
|
|
20230821,183700,847017510,4950,4950,4950,4950,0
|
|
20230821,183600,847017510,4950,4950,4950,4950,0
|
|
20230821,183500,847017510,4950,4950,4950,4950,0
|
|
20230821,183400,847017510,4950,4950,4950,4950,0
|
|
20230821,183300,847017510,4950,4950,4950,4950,0
|
|
20230821,183200,847017510,4950,4950,4950,4950,0
|
|
20230821,183100,847017510,4950,4950,4950,4950,0
|
|
20230821,183000,847017510,4950,4950,4950,4950,0
|
|
20230821,182900,847017510,4950,4950,4950,4950,0
|
|
20230821,182800,847017510,4950,4950,4950,4950,0
|
|
20230821,182700,847017510,4950,4950,4950,4950,0
|
|
20230821,182600,847017510,4950,4950,4950,4950,0
|
|
20230821,182500,847017510,4950,4950,4950,4950,18627
|
|
20230821,182400,847017510,4950,4950,4950,4950,0
|
|
20230821,182300,847017510,4950,4950,4950,4950,0
|
|
20230821,182200,847017510,4950,4950,4950,4950,0
|
|
20230821,182100,847017510,4950,4950,4950,4950,0
|
|
20230821,182000,847017510,4950,4950,4950,4950,0
|
|
20230821,181900,847017510,4950,4950,4950,4950,0
|
|
20230821,181800,847017510,4950,4950,4950,4950,0
|
|
20230821,181700,847017510,4950,4950,4950,4950,0
|
|
20230821,181600,847017510,4950,4950,4950,4950,0
|
|
20230821,181500,847017510,4950,4950,4950,4950,0
|
|
20230821,181400,847017510,4950,4950,4950,4950,0
|
|
20230821,181300,847017510,4950,4950,4950,4950,0
|
|
20230821,181200,847017510,4950,4950,4950,4950,0
|
|
20230821,181100,847017510,4950,4950,4950,4950,0
|
|
20230821,181000,847017510,4950,4950,4950,4950,0
|
|
20230821,180900,847017510,4950,4950,4950,4950,0
|
|
20230821,180800,847017510,4950,4950,4950,4950,0
|
|
20230821,180700,847017510,4950,4950,4950,4950,0
|
|
20230821,180600,847017510,4950,4950,4950,4950,0
|
|
20230821,180500,847017510,4950,4950,4950,4950,0
|
|
20230821,180400,847017510,4950,4950,4950,4950,0
|
|
20230821,180300,847017510,4950,4950,4950,4950,0
|
|
20230821,180200,847017510,4950,4950,4950,4950,0
|
|
20230821,180100,847017510,4950,4950,4950,4950,0
|
|
20230821,180000,847017510,4950,4950,4950,4950,0
|
|
20230821,175900,847017510,4950,4950,4950,4950,0
|
|
20230821,175800,847017510,4950,4950,4950,4950,0
|
|
20230821,175700,847017510,4950,4950,4950,4950,0
|
|
20230821,175600,847017510,4950,4950,4950,4950,0
|
|
20230821,175500,847017510,4950,4950,4950,4950,18627
|
|
20230821,175400,847017510,4950,4950,4950,4950,0
|
|
20230821,175300,847017510,4950,4950,4950,4950,0
|
|
20230821,175200,847017510,4950,4950,4950,4950,0
|
|
20230821,175100,847017510,4950,4950,4950,4950,0
|
|
20230821,175000,847017510,4950,4950,4950,4950,0
|
|
20230821,174900,847017510,4950,4950,4950,4950,0
|
|
20230821,174800,847017510,4950,4950,4950,4950,0
|
|
20230821,174700,847017510,4950,4950,4950,4950,0
|
|
20230821,174600,847017510,4950,4950,4950,4950,0
|
|
20230821,174500,847017510,4950,4950,4950,4950,0
|
|
20230821,174400,847017510,4950,4950,4950,4950,0
|
|
20230821,174300,847017510,4950,4950,4950,4950,0
|
|
20230821,174200,847017510,4950,4950,4950,4950,0
|
|
20230821,174100,847017510,4950,4950,4950,4950,0
|
|
20230821,174000,847017510,4950,4950,4950,4950,0
|
|
20230821,173900,847017510,4950,4950,4950,4950,0
|
|
20230821,173800,847017510,4950,4950,4950,4950,0
|
|
20230821,173700,847017510,4950,4950,4950,4950,0
|
|
20230821,173600,847017510,4950,4950,4950,4950,0
|
|
20230821,173500,847017510,4950,4950,4950,4950,0
|
|
20230821,173400,847017510,4950,4950,4950,4950,0
|
|
20230821,173300,847017510,4950,4950,4950,4950,0
|
|
20230821,173200,847017510,4950,4950,4950,4950,0
|
|
20230821,173100,847017510,4950,4950,4950,4950,0
|
|
20230821,173000,847017510,4950,4950,4950,4950,0
|
|
20230821,172900,847017510,4950,4950,4950,4950,0
|
|
20230821,172800,847017510,4950,4950,4950,4950,0
|
|
20230821,172700,847017510,4950,4950,4950,4950,0
|
|
20230821,172600,847017510,4950,4950,4950,4950,0
|
|
20230821,172500,847017510,4950,4950,4950,4950,18627
|
|
20230821,172400,847017510,4950,4950,4950,4950,0
|
|
20230821,172300,847017510,4950,4950,4950,4950,0
|
|
20230821,172200,847017510,4950,4950,4950,4950,0
|
|
20230821,172100,847017510,4950,4950,4950,4950,0
|
|
20230821,172000,847017510,4950,4950,4950,4950,0
|
|
20230821,171900,847017510,4950,4950,4950,4950,0
|
|
20230821,171800,847017510,4950,4950,4950,4950,0
|
|
20230821,171700,847017510,4950,4950,4950,4950,0
|
|
20230821,171600,847017510,4950,4950,4950,4950,0
|
|
20230821,171500,847017510,4950,4950,4950,4950,0
|
|
20230821,171400,847017510,4950,4950,4950,4950,0
|
|
20230821,171300,847017510,4950,4950,4950,4950,0
|
|
20230821,171200,847017510,4950,4950,4950,4950,0
|
|
20230821,171100,847017510,4950,4950,4950,4950,0
|
|
20230821,171000,847017510,4950,4950,4950,4950,0
|
|
20230821,170900,847017510,4950,4950,4950,4950,0
|
|
20230821,170800,847017510,4950,4950,4950,4950,0
|
|
20230821,170700,847017510,4950,4950,4950,4950,0
|
|
20230821,170600,847017510,4950,4950,4950,4950,0
|
|
20230821,170500,847017510,4950,4950,4950,4950,0
|
|
20230821,170400,847017510,4950,4950,4950,4950,0
|
|
20230821,170300,847017510,4950,4950,4950,4950,0
|
|
20230821,170200,847017510,4950,4950,4950,4950,0
|
|
20230821,170100,847017510,4950,4950,4950,4950,0
|
|
20230821,170000,847017510,4950,4950,4950,4950,0
|
|
20230821,165900,847017510,4950,4950,4950,4950,0
|
|
20230821,165800,847017510,4950,4950,4950,4950,0
|
|
20230821,165700,847017510,4950,4950,4950,4950,0
|
|
20230821,165600,847017510,4950,4950,4950,4950,0
|
|
20230821,165500,847017510,4950,4950,4950,4950,18627
|
|
20230821,165400,847017510,4950,4950,4950,4950,0
|
|
20230821,165300,847017510,4950,4950,4950,4950,0
|
|
20230821,165200,847017510,4950,4950,4950,4950,0
|
|
20230821,165100,847017510,4950,4950,4950,4950,0
|
|
20230821,165000,847017510,4950,4950,4950,4950,0
|
|
20230821,164900,847017510,4950,4950,4950,4950,0
|
|
20230821,164800,847017510,4950,4950,4950,4950,0
|
|
20230821,164700,847017510,4950,4950,4950,4950,0
|
|
20230821,164600,847017510,4950,4950,4950,4950,0
|
|
20230821,164500,847017510,4950,4950,4950,4950,0
|
|
20230821,164400,847017510,4950,4950,4950,4950,0
|
|
20230821,164300,847017510,4950,4950,4950,4950,0
|
|
20230821,164200,847017510,4950,4950,4950,4950,0
|
|
20230821,164100,847017510,4950,4950,4950,4950,0
|
|
20230821,164000,847017510,4950,4950,4950,4950,0
|
|
20230821,163900,847017510,4950,4950,4950,4950,0
|
|
20230821,163800,847017510,4950,4950,4950,4950,0
|
|
20230821,163700,847017510,4950,4950,4950,4950,0
|
|
20230821,163600,847017510,4950,4950,4950,4950,0
|
|
20230821,163500,847017510,4950,4950,4950,4950,0
|
|
20230821,163400,847017510,4950,4950,4950,4950,0
|
|
20230821,163300,847017510,4950,4950,4950,4950,0
|
|
20230821,163200,847017510,4950,4950,4950,4950,0
|
|
20230821,163100,847017510,4950,4950,4950,4950,0
|
|
20230821,163000,847017510,4950,4950,4950,4950,0
|
|
20230821,162900,847017510,4950,4950,4950,4950,0
|
|
20230821,162800,847017510,4950,4950,4950,4950,0
|
|
20230821,162700,847017510,4950,4950,4950,4950,0
|
|
20230821,162600,847017510,4950,4950,4950,4950,0
|
|
20230821,162500,847017510,4950,4950,4950,4950,18627
|
|
20230821,162400,847017510,4950,4950,4950,4950,0
|
|
20230821,162300,847017510,4950,4950,4950,4950,0
|
|
20230821,162200,847017510,4950,4950,4950,4950,0
|
|
20230821,162100,847017510,4950,4950,4950,4950,0
|
|
20230821,162000,847017510,4950,4950,4950,4950,0
|
|
20230821,161900,847017510,4950,4950,4950,4950,0
|
|
20230821,161800,847017510,4950,4950,4950,4950,0
|
|
20230821,161700,847017510,4950,4950,4950,4950,0
|
|
20230821,161600,847017510,4950,4950,4950,4950,0
|
|
20230821,161500,847017510,4950,4950,4950,4950,0
|
|
20230821,161400,847017510,4950,4950,4950,4950,0
|
|
20230821,161300,847017510,4950,4950,4950,4950,0
|
|
20230821,161200,847017510,4950,4950,4950,4950,0
|
|
20230821,161100,847017510,4950,4950,4950,4950,0
|
|
20230821,161000,847017510,4950,4950,4950,4950,0
|
|
20230821,160900,847017510,4950,4950,4950,4950,0
|
|
20230821,160800,847017510,4950,4950,4950,4950,0
|
|
20230821,160700,847017510,4950,4950,4950,4950,0
|
|
20230821,160600,847017510,4950,4950,4950,4950,0
|
|
20230821,160500,847017510,4950,4950,4950,4950,0
|
|
20230821,160400,847017510,4950,4950,4950,4950,0
|
|
20230821,160300,847017510,4950,4950,4950,4950,0
|
|
20230821,160200,847017510,4950,4950,4950,4950,0
|
|
20230821,160100,847017510,4950,4950,4950,4950,0
|
|
20230821,160000,847017510,4950,4950,4950,4950,0
|
|
20230821,155900,847017510,4950,4950,4950,4950,0
|
|
20230821,155800,847017510,4950,4950,4950,4950,0
|
|
20230821,155700,847017510,4950,4950,4950,4950,0
|
|
20230821,155600,847017510,4950,4950,4950,4950,0
|
|
20230821,155500,847017510,4950,4950,4950,4950,18627
|
|
20230821,155400,847017510,4950,4950,4950,4950,0
|
|
20230821,155300,847017510,4950,4950,4950,4950,0
|
|
20230821,155200,847017510,4950,4950,4950,4950,0
|
|
20230821,155100,847017510,4950,4950,4950,4950,0
|
|
20230821,155000,847017510,4950,4950,4950,4950,0
|
|
20230821,154900,847017510,4950,4950,4950,4950,0
|
|
20230821,154800,847017510,4950,4950,4950,4950,0
|
|
20230821,154700,847017510,4950,4950,4950,4950,0
|
|
20230821,154600,847017510,4950,4950,4950,4950,0
|
|
20230821,154500,847017510,4950,4950,4950,4950,0
|
|
20230821,154400,847017510,4950,4950,4950,4950,0
|
|
20230821,154300,847017510,4950,4950,4950,4950,0
|
|
20230821,154200,847017510,4950,4950,4950,4950,0
|
|
20230821,154100,847017510,4950,4950,4950,4950,0
|
|
20230821,154000,847017510,4950,4950,4950,4950,0
|
|
20230821,153900,847017510,4950,4950,4950,4950,0
|
|
20230821,153800,847017510,4950,4950,4950,4950,0
|
|
20230821,153700,847017510,4950,4950,4950,4950,0
|
|
20230821,153600,847017510,4950,4950,4950,4950,0
|
|
20230821,153500,847017510,4950,4950,4950,4950,0
|
|
20230821,153400,847017510,4950,4950,4950,4950,0
|
|
20230821,153300,847017510,4950,4950,4950,4950,0
|
|
20230821,153200,847017510,4950,4950,4950,4950,0
|
|
20230821,153100,847017510,4950,4950,4950,4950,0
|
|
20230821,153000,847017510,4950,4950,4950,4950,18627
|
|
20230821,152900,754813860,5100,5100,5100,5100,0
|
|
20230821,152800,754813860,5100,5100,5100,5100,0
|
|
20230821,152700,754813860,5100,5100,5100,5100,0
|
|
20230821,152600,754813860,5100,5100,5100,5100,0
|
|
20230821,152500,754813860,5100,5100,5100,5100,0
|
|
20230821,152400,754813860,5100,5100,5100,5100,0
|
|
20230821,152300,754813860,5100,5100,5100,5100,0
|
|
20230821,152200,754813860,5100,5100,5100,5100,0
|
|
20230821,152100,754813860,5100,5100,5100,5100,0
|
|
20230821,152000,754813860,5100,5100,5100,5100,0
|
|
20230821,151900,754813860,5100,5070,5100,5070,546
|
|
20230821,151800,752042430,5050,5040,5050,5040,442
|
|
20230821,151700,749814330,5040,5050,5050,5040,219
|
|
20230821,151600,748709140,5040,5060,5070,5030,3159
|
|
20230821,151500,732778210,5060,5070,5070,5060,218
|
|
20230821,151400,731673740,5100,5060,5110,5040,10059
|
|
20230821,151300,680832540,5060,5080,5080,5060,236
|
|
20230821,151200,679636850,5060,5070,5070,5060,362
|
|
20230821,151100,677803360,5070,5070,5070,5040,529
|
|
20230821,151000,675130560,5070,5070,5070,5070,216
|
|
20230821,150900,674035440,5110,5120,5120,5040,2079
|
|
20230821,150800,663500490,5120,5090,5120,5060,2175
|
|
20230821,150700,652423330,5090,5090,5090,5080,226
|
|
20230821,150600,651274300,5090,5090,5110,5080,376
|
|
20230821,150500,649361210,5090,5090,5090,5090,145
|
|
20230821,150400,648623160,5080,5070,5080,5070,476
|
|
20230821,150300,646208750,5080,5080,5100,5080,283
|
|
20230821,150200,644767650,5080,5070,5080,5070,361
|
|
20230821,150100,642935290,5080,5080,5080,5070,530
|
|
20230821,150000,640244460,5080,5100,5100,5070,1250
|
|
20230821,145900,633894760,5130,5090,5130,5090,234
|
|
20230821,145800,632701720,5090,5080,5100,5080,286
|
|
20230821,145700,631246400,5080,5090,5090,5080,424
|
|
20230821,145600,629091040,5090,5090,5090,5080,259
|
|
20230821,145500,627772740,5090,5100,5100,5080,287
|
|
20230821,145400,626311420,5100,5090,5110,5090,537
|
|
20230821,145300,623573580,5090,5100,5110,5090,316
|
|
20230821,145200,621963490,5100,5100,5100,5100,168
|
|
20230821,145100,621106690,5090,5110,5110,5090,854
|
|
20230821,145000,616751660,5110,5100,5120,5090,348
|
|
20230821,144900,614975160,5100,5100,5100,5100,1152
|
|
20230821,144800,609099960,5100,5100,5100,5100,105
|
|
20230821,144700,608564460,5100,5110,5130,5100,1048
|
|
20230821,144600,603211410,5130,5120,5140,5120,430
|
|
20230821,144500,601006290,5110,5120,5130,5110,425
|
|
20230821,144400,598832060,5140,5120,5140,5120,143
|
|
20230821,144300,598098320,5120,5100,5120,5100,557
|
|
20230821,144200,595254310,5100,5110,5110,5100,156
|
|
20230821,144100,594458190,5110,5110,5120,5100,348
|
|
20230821,144000,592681400,5100,5110,5110,5100,166
|
|
20230821,143900,591834390,5110,5110,5140,5110,502
|
|
20230821,143800,589263980,5120,5130,5130,5110,212
|
|
20230821,143700,588179490,5120,5140,5140,5120,240
|
|
20230821,143600,586948530,5140,5130,5150,5120,236
|
|
20230821,143500,585736990,5130,5100,5130,5090,2425
|
|
20230821,143400,573312510,5080,5090,5100,5080,143
|
|
20230821,143300,572584080,5100,5120,5130,5070,9320
|
|
20230821,143200,525167880,5120,5110,5130,5100,217
|
|
20230821,143100,524057200,5110,5130,5140,5110,531
|
|
20230821,143000,521337090,5130,5150,5150,5120,754
|
|
20230821,142900,517465280,5130,5160,5160,5110,3274
|
|
20230821,142800,500622700,5170,5170,5180,5160,420
|
|
20230821,142700,498452580,5170,5180,5180,5150,703
|
|
20230821,142600,494826450,5190,5190,5190,5190,168
|
|
20230821,142500,493954530,5190,5180,5190,5180,228
|
|
20230821,142400,492772660,5160,5170,5200,5160,479
|
|
20230821,142300,490294050,5180,5190,5200,5170,585
|
|
20230821,142200,487264540,5190,5210,5210,5170,313
|
|
20230821,142100,485638040,5210,5190,5210,5190,281
|
|
20230821,142000,484178570,5180,5190,5190,5180,399
|
|
20230821,141900,482109020,5190,5190,5200,5190,191
|
|
20230821,141800,481117720,5190,5190,5200,5190,508
|
|
20230821,141700,478479800,5220,5200,5220,5190,298
|
|
20230821,141600,476929220,5210,5210,5210,5200,615
|
|
20230821,141500,473729870,5220,5210,5220,5210,177
|
|
20230821,141400,472807620,5200,5240,5240,5200,1525
|
|
20230821,141300,464845490,5240,5250,5250,5240,234
|
|
20230821,141200,463619310,5240,5230,5250,5230,355
|
|
20230821,141100,461759780,5240,5260,5260,5240,1220
|
|
20230821,141000,455356070,5260,5250,5260,5250,379
|
|
20230821,140900,453365870,5270,5270,5270,5270,0
|
|
20230821,140800,453365870,5270,5270,5270,5270,305
|
|
20230821,140700,451758520,5270,5260,5270,5250,434
|
|
20230821,140600,449472690,5260,5260,5260,5260,0
|
|
20230821,140500,449472690,5260,5260,5260,5260,0
|
|
20230821,140400,449472690,5260,5260,5260,5260,947
|
|
20230821,140300,444491470,5260,5260,5260,5260,62
|
|
20230821,140200,444165350,5260,5260,5260,5260,0
|
|
20230821,140100,444165350,5260,5260,5260,5260,0
|
|
20230821,140000,444165350,5260,5260,5260,5260,1
|
|
20230821,135900,444160090,5260,5260,5260,5260,0
|
|
20230821,135800,444160090,5260,5260,5260,5260,4
|
|
20230821,135700,444139050,5260,5260,5260,5260,7
|
|
20230821,135600,444102230,5260,5270,5270,5260,62
|
|
20230821,135500,443775500,5270,5270,5270,5270,0
|
|
20230821,135400,443775500,5270,5270,5270,5270,0
|
|
20230821,135300,443775500,5270,5270,5270,5270,289
|
|
20230821,135200,442252470,5310,5310,5310,5310,8
|
|
20230821,135100,442209990,5310,5310,5310,5310,0
|
|
20230821,135000,442209990,5310,5290,5310,5290,395
|
|
20230821,134900,440115440,5290,5290,5290,5290,45
|
|
20230821,134800,439877390,5290,5280,5290,5280,100
|
|
20230821,134700,439348430,5270,5270,5270,5270,0
|
|
20230821,134600,439348430,5270,5270,5270,5270,0
|
|
20230821,134500,439348430,5270,5270,5270,5270,451
|
|
20230821,134400,436971660,5270,5270,5270,5270,0
|
|
20230821,134300,436971660,5270,5270,5270,5270,300
|
|
20230821,134200,435390660,5260,5270,5270,5260,107
|
|
20230821,134100,434827770,5260,5260,5260,5260,0
|
|
20230821,134000,434827770,5260,5260,5260,5260,0
|
|
20230821,133900,434827770,5260,5270,5270,5260,375
|
|
20230821,133800,432855260,5290,5290,5290,5290,0
|
|
20230821,133700,432855260,5290,5270,5290,5270,600
|
|
20230821,133600,429691260,5290,5290,5290,5290,0
|
|
20230821,133500,429691260,5290,5290,5290,5290,2
|
|
20230821,133400,429680680,5270,5270,5270,5270,0
|
|
20230821,133300,429680680,5270,5270,5270,5270,1
|
|
20230821,133200,429675410,5270,5270,5270,5270,0
|
|
20230821,133100,429675410,5270,5270,5270,5270,200
|
|
20230821,133000,428621410,5270,5260,5270,5260,450
|
|
20230821,132900,426251410,5260,5270,5270,5260,438
|
|
20230821,132800,423944950,5310,5300,5310,5300,252
|
|
20230821,132700,422607720,5280,5280,5280,5280,2
|
|
20230821,132600,422597160,5270,5270,5270,5270,0
|
|
20230821,132500,422597160,5270,5270,5270,5270,0
|
|
20230821,132400,422597160,5270,5280,5280,5270,82
|
|
20230821,132300,422164620,5310,5310,5310,5310,0
|
|
20230821,132200,422164620,5310,5310,5310,5310,57
|
|
20230821,132100,421861950,5310,5310,5310,5310,8
|
|
20230821,132000,421819470,5270,5270,5270,5270,441
|
|
20230821,131900,419495400,5270,5270,5270,5270,0
|
|
20230821,131800,419495400,5270,5270,5270,5270,0
|
|
20230821,131700,419495400,5270,5270,5270,5270,0
|
|
20230821,131600,419495400,5270,5270,5270,5270,0
|
|
20230821,131500,419495400,5270,5270,5270,5270,1
|
|
20230821,131400,419490130,5310,5310,5310,5310,0
|
|
20230821,131300,419490130,5310,5310,5310,5310,1
|
|
20230821,131200,419484820,5280,5280,5280,5280,1001
|
|
20230821,131100,414199540,5280,5280,5280,5280,0
|
|
20230821,131000,414199540,5280,5280,5280,5280,0
|
|
20230821,130900,414199540,5280,5280,5280,5280,0
|
|
20230821,130800,414199540,5280,5280,5280,5280,0
|
|
20230821,130700,414199540,5280,5280,5280,5280,500
|
|
20230821,130600,411559540,5270,5270,5270,5270,0
|
|
20230821,130500,411559540,5270,5270,5270,5270,127
|
|
20230821,130400,410890250,5320,5320,5320,5320,0
|
|
20230821,130300,410890250,5320,5320,5320,5320,0
|
|
20230821,130200,410890250,5320,5320,5320,5320,0
|
|
20230821,130100,410890250,5320,5320,5320,5320,0
|
|
20230821,130000,410890250,5320,5320,5320,5320,0
|
|
20230821,125900,410890250,5320,5290,5320,5290,40
|
|
20230821,125800,410678230,5270,5270,5270,5270,0
|
|
20230821,125700,410678230,5270,5270,5270,5270,0
|
|
20230821,125600,410678230,5270,5270,5270,5270,5
|
|
20230821,125500,410651880,5270,5270,5270,5270,5
|
|
20230821,125400,410625530,5270,5270,5270,5270,0
|
|
20230821,125300,410625530,5270,5270,5270,5270,50
|
|
20230821,125200,410362030,5290,5290,5290,5290,0
|
|
20230821,125100,410362030,5290,5290,5290,5290,4
|
|
20230821,125000,410340870,5290,5290,5290,5290,0
|
|
20230821,124900,410340870,5290,5290,5290,5290,16
|
|
20230821,124800,410256230,5290,5290,5290,5290,0
|
|
20230821,124700,410256230,5290,5290,5290,5290,0
|
|
20230821,124600,410256230,5290,5290,5290,5290,50
|
|
20230821,124500,409991730,5290,5290,5290,5290,0
|
|
20230821,124400,409991730,5290,5290,5290,5290,0
|
|
20230821,124300,409991730,5290,5290,5290,5290,0
|
|
20230821,124200,409991730,5290,5290,5290,5290,0
|
|
20230821,124100,409991730,5290,5290,5290,5290,0
|
|
20230821,124000,409991730,5290,5290,5290,5290,100
|
|
20230821,123900,409462730,5270,5280,5280,5270,226
|
|
20230821,123800,408271660,5280,5280,5280,5280,0
|
|
20230821,123700,408271660,5280,5280,5280,5280,0
|
|
20230821,123600,408271660,5280,5290,5290,5280,1064
|
|
20230821,123500,402647510,5300,5300,5300,5300,0
|
|
20230821,123400,402647510,5300,5300,5300,5300,100
|
|
20230821,123300,402117510,5300,5300,5300,5300,0
|
|
20230821,123200,402117510,5300,5300,5300,5300,0
|
|
20230821,123100,402117510,5300,5310,5310,5300,631
|
|
20230821,123000,398773020,5310,5310,5310,5310,0
|
|
20230821,122900,398773020,5310,5310,5310,5310,0
|
|
20230821,122800,398773020,5310,5310,5310,5310,560
|
|
20230821,122700,395799420,5340,5350,5350,5320,499
|
|
20230821,122600,393143530,5320,5330,5390,5320,402
|
|
20230821,122500,391002230,5330,5330,5330,5330,100
|
|
20230821,122400,390469230,5310,5310,5310,5310,0
|
|
20230821,122300,390469230,5310,5310,5310,5310,548
|
|
20230821,122200,387559350,5300,5300,5300,5300,0
|
|
20230821,122100,387559350,5300,5300,5300,5300,0
|
|
20230821,122000,387559350,5300,5300,5300,5300,0
|
|
20230821,121900,387559350,5300,5300,5300,5300,0
|
|
20230821,121800,387559350,5300,5310,5310,5300,300
|
|
20230821,121700,385966730,5300,5300,5300,5300,0
|
|
20230821,121600,385966730,5300,5300,5300,5300,0
|
|
20230821,121500,385966730,5300,5300,5300,5300,0
|
|
20230821,121400,385966730,5300,5310,5310,5300,134
|
|
20230821,121300,385255200,5310,5310,5310,5310,0
|
|
20230821,121200,385255200,5310,5310,5310,5310,0
|
|
20230821,121100,385255200,5310,5310,5310,5310,0
|
|
20230821,121000,385255200,5310,5310,5310,5310,0
|
|
20230821,120900,385255200,5310,5310,5310,5310,0
|
|
20230821,120800,385255200,5310,5310,5310,5310,0
|
|
20230821,120700,385255200,5310,5310,5310,5310,0
|
|
20230821,120600,385255200,5310,5310,5310,5310,7
|
|
20230821,120500,385218030,5310,5320,5320,5310,849
|
|
20230821,120400,380706840,5330,5330,5330,5330,142
|
|
20230821,120300,379949980,5390,5350,5390,5350,30
|
|
20230821,120200,379788770,5350,5350,5350,5350,30
|
|
20230821,120100,379628270,5350,5350,5350,5350,0
|
|
20230821,120000,379628270,5350,5350,5350,5350,20
|
|
20230821,115900,379521270,5330,5330,5330,5330,0
|
|
20230821,115800,379521270,5330,5330,5330,5330,0
|
|
20230821,115700,379521270,5330,5330,5330,5330,200
|
|
20230821,115600,378455270,5310,5310,5310,5310,0
|
|
20230821,115500,378455270,5310,5310,5310,5310,0
|
|
20230821,115400,378455270,5310,5310,5310,5310,1
|
|
20230821,115300,378449960,5330,5320,5330,5320,1200
|
|
20230821,115200,372055650,5320,5320,5320,5320,4
|
|
20230821,115100,372034370,5300,5300,5300,5300,111
|
|
20230821,115000,371446070,5300,5320,5320,5300,4502
|
|
20230821,114900,347581010,5320,5320,5320,5320,101
|
|
20230821,114800,347043690,5320,5320,5320,5320,1
|
|
20230821,114700,347038370,5320,5320,5320,5320,3
|
|
20230821,114600,347022410,5330,5330,5330,5330,0
|
|
20230821,114500,347022410,5330,5330,5330,5330,12
|
|
20230821,114400,346958450,5330,5330,5330,5330,416
|
|
20230821,114300,344741170,5330,5340,5340,5330,129
|
|
20230821,114200,344053310,5340,5340,5340,5340,0
|
|
20230821,114100,344053310,5340,5340,5340,5340,0
|
|
20230821,114000,344053310,5340,5340,5340,5340,1
|
|
20230821,113900,344047970,5340,5340,5340,5340,309
|
|
20230821,113800,342397910,5340,5340,5340,5340,20
|
|
20230821,113700,342291110,5340,5340,5340,5340,0
|
|
20230821,113600,342291110,5340,5340,5340,5340,0
|
|
20230821,113500,342291110,5340,5340,5340,5340,0
|
|
20230821,113400,342291110,5340,5340,5340,5340,100
|
|
20230821,113300,341757110,5340,5340,5340,5340,0
|
|
20230821,113200,341757110,5340,5340,5340,5340,0
|
|
20230821,113100,341757110,5340,5340,5340,5340,0
|
|
20230821,113000,341757110,5340,5340,5340,5340,0
|
|
20230821,112900,341757110,5340,5340,5340,5340,0
|
|
20230821,112800,341757110,5340,5340,5340,5340,0
|
|
20230821,112700,341757110,5340,5340,5340,5340,0
|
|
20230821,112600,341757110,5340,5340,5340,5340,0
|
|
20230821,112500,341757110,5340,5340,5340,5340,0
|
|
20230821,112400,341757110,5340,5350,5350,5340,214
|
|
20230821,112300,340613850,5350,5350,5350,5350,900
|
|
20230821,112200,335798850,5400,5400,5400,5400,6
|
|
20230821,112100,335766450,5380,5380,5380,5380,13
|
|
20230821,112000,335696510,5430,5430,5430,5430,0
|
|
20230821,111900,335696510,5430,5430,5430,5430,0
|
|
20230821,111800,335696510,5430,5410,5430,5410,38
|
|
20230821,111700,335490540,5400,5400,5400,5400,0
|
|
20230821,111600,335490540,5400,5410,5410,5400,2636
|
|
20230821,111500,321255790,5410,5410,5410,5410,0
|
|
20230821,111400,321255790,5410,5410,5410,5410,15
|
|
20230821,111300,321174640,5410,5410,5410,5410,1
|
|
20230821,111200,321169230,5430,5430,5430,5430,0
|
|
20230821,111100,321169230,5430,5400,5430,5400,8
|
|
20230821,111000,321125970,5430,5410,5430,5410,38
|
|
20230821,110900,320920090,5420,5420,5420,5420,0
|
|
20230821,110800,320920090,5420,5380,5420,5380,468
|
|
20230821,110700,318398150,5380,5360,5380,5360,8
|
|
20230821,110600,318355150,5330,5330,5330,5330,150
|
|
20230821,110500,317555650,5330,5330,5330,5330,0
|
|
20230821,110400,317555650,5330,5330,5330,5330,0
|
|
20230821,110300,317555650,5330,5330,5330,5330,1674
|
|
20230821,110200,308633230,5350,5360,5360,5350,173
|
|
20230821,110100,307707600,5370,5370,5370,5370,0
|
|
20230821,110000,307707600,5370,5370,5370,5370,0
|
|
20230821,105900,307707600,5370,5370,5370,5370,0
|
|
20230821,105800,307707600,5370,5370,5370,5370,0
|
|
20230821,105700,307707600,5370,5370,5370,5370,82
|
|
20230821,105600,307267260,5360,5360,5360,5360,0
|
|
20230821,105500,307267260,5360,5360,5360,5360,62
|
|
20230821,105400,306934940,5370,5380,5380,5370,2162
|
|
20230821,105300,295324690,5390,5390,5390,5390,0
|
|
20230821,105200,295324690,5390,5390,5390,5390,222
|
|
20230821,105100,294128110,5440,5390,5440,5390,228
|
|
20230821,105000,292898820,5450,5450,5450,5450,0
|
|
20230821,104900,292898820,5450,5450,5450,5450,0
|
|
20230821,104800,292898820,5450,5450,5450,5450,0
|
|
20230821,104700,292898820,5450,5450,5450,5450,0
|
|
20230821,104600,292898820,5450,5430,5450,5420,105
|
|
20230821,104500,292327700,5440,5400,5440,5400,50
|
|
20230821,104400,292056350,5430,5430,5430,5430,0
|
|
20230821,104300,292056350,5430,5430,5430,5430,0
|
|
20230821,104200,292056350,5430,5430,5430,5430,0
|
|
20230821,104100,292056350,5430,5370,5430,5370,184
|
|
20230821,104000,291059890,5370,5370,5370,5370,15
|
|
20230821,103900,290979340,5360,5360,5360,5360,0
|
|
20230821,103800,290979340,5360,5360,5360,5360,192
|
|
20230821,103700,289950220,5360,5360,5360,5360,0
|
|
20230821,103600,289950220,5360,5360,5360,5360,3
|
|
20230821,103500,289934140,5360,5380,5380,5360,15
|
|
20230821,103400,289853480,5400,5400,5400,5400,0
|
|
20230821,103300,289853480,5400,5400,5400,5400,0
|
|
20230821,103200,289853480,5400,5400,5400,5400,0
|
|
20230821,103100,289853480,5400,5400,5400,5400,36
|
|
20230821,103000,289659080,5400,5400,5400,5400,0
|
|
20230821,102900,289659080,5400,5400,5400,5400,0
|
|
20230821,102800,289659080,5400,5400,5400,5400,0
|
|
20230821,102700,289659080,5400,5400,5400,5400,13
|
|
20230821,102600,289588880,5390,5390,5390,5390,0
|
|
20230821,102500,289588880,5390,5390,5390,5390,0
|
|
20230821,102400,289588880,5390,5390,5390,5390,1
|
|
20230821,102300,289583490,5380,5380,5380,5380,1
|
|
20230821,102200,289578110,5390,5390,5390,5390,0
|
|
20230821,102100,289578110,5390,5390,5390,5390,0
|
|
20230821,102000,289578110,5390,5390,5390,5390,0
|
|
20230821,101900,289578110,5390,5400,5400,5390,1551
|
|
20230821,101800,281218210,5390,5390,5390,5390,0
|
|
20230821,101700,281218210,5390,5390,5390,5390,0
|
|
20230821,101600,281218210,5390,5390,5390,5390,0
|
|
20230821,101500,281218210,5390,5390,5390,5390,0
|
|
20230821,101400,281218210,5390,5390,5390,5390,0
|
|
20230821,101300,281218210,5390,5390,5390,5390,0
|
|
20230821,101200,281218210,5390,5410,5410,5390,619
|
|
20230821,101100,277872380,5410,5440,5460,5410,1284
|
|
20230821,101000,270888250,5450,5450,5450,5450,20
|
|
20230821,100900,270779250,5470,5440,5470,5440,21
|
|
20230821,100800,270664980,5460,5400,5460,5400,3813
|
|
20230821,100700,249952680,5390,5360,5390,5360,10
|
|
20230821,100600,249898930,5360,5360,5360,5360,0
|
|
20230821,100500,249898930,5360,5360,5360,5360,0
|
|
20230821,100400,249898930,5360,5360,5360,5360,20
|
|
20230821,100300,249791730,5360,5360,5360,5360,0
|
|
20230821,100200,249791730,5360,5360,5360,5360,0
|
|
20230821,100100,249791730,5360,5370,5370,5360,1569
|
|
20230821,100000,241380490,5410,5410,5410,5410,0
|
|
20230821,095900,241380490,5410,5410,5410,5410,0
|
|
20230821,095800,241380490,5410,5410,5410,5410,0
|
|
20230821,095700,241380490,5410,5410,5410,5410,100
|
|
20230821,095600,240839490,5410,5410,5410,5410,0
|
|
20230821,095500,240839490,5410,5400,5410,5400,166
|
|
20230821,095400,239943080,5390,5390,5390,5370,1578
|
|
20230821,095300,231452080,5370,5370,5380,5360,2333
|
|
20230821,095200,218907520,5360,5370,5370,5360,38
|
|
20230821,095100,218703830,5380,5380,5380,5380,1
|
|
20230821,095000,218698450,5380,5380,5380,5380,0
|
|
20230821,094900,218698450,5380,5380,5380,5380,1
|
|
20230821,094800,218693070,5380,5380,5380,5380,39
|
|
20230821,094700,218483250,5380,5390,5390,5380,193
|
|
20230821,094600,217444880,5380,5360,5380,5360,1829
|
|
20230821,094500,207613320,5360,5350,5360,5350,875
|
|
20230821,094400,202924070,5350,5350,5350,5350,0
|
|
20230821,094300,202924070,5350,5340,5350,5330,2216
|
|
20230821,094200,191081630,5300,5300,5300,5300,400
|
|
20230821,094100,188961630,5300,5300,5300,5300,417
|
|
20230821,094000,186751530,5300,5310,5310,5300,102
|
|
20230821,093900,186210920,5340,5340,5340,5340,1
|
|
20230821,093800,186205580,5340,5340,5340,5340,100
|
|
20230821,093700,185671580,5360,5280,5360,5280,924
|
|
20230821,093600,180750830,5280,5280,5280,5280,0
|
|
20230821,093500,180750830,5280,5330,5330,5280,4393
|
|
20230821,093400,157457860,5340,5360,5360,5340,3820
|
|
20230821,093300,137018840,5360,5370,5370,5360,132
|
|
20230821,093200,136310640,5370,5370,5370,5370,37
|
|
20230821,093100,136111950,5400,5400,5400,5400,0
|
|
20230821,093000,136111950,5400,5360,5400,5360,930
|
|
20230821,092900,131117510,5360,5360,5360,5360,124
|
|
20230821,092800,130452870,5370,5380,5390,5370,26
|
|
20230821,092700,130313080,5360,5360,5360,5360,0
|
|
20230821,092600,130313080,5360,5360,5360,5360,0
|
|
20230821,092500,130313080,5360,5360,5360,5360,13
|
|
20230821,092400,130243400,5410,5390,5410,5390,90
|
|
20230821,092300,129758000,5360,5360,5360,5360,200
|
|
20230821,092200,128686000,5360,5370,5420,5360,1447
|
|
20230821,092100,120871460,5380,5380,5380,5380,110
|
|
20230821,092000,120279660,5430,5330,5430,5330,908
|
|
20230821,091900,115388540,5320,5290,5320,5290,330
|
|
20230821,091800,113642810,5290,5270,5290,5270,250
|
|
20230821,091700,112320840,5270,5250,5270,5250,487
|
|
20230821,091600,109760110,5260,5270,5270,5250,174
|
|
20230821,091500,108845610,5270,5240,5270,5240,1861
|
|
20230821,091400,99050640,5220,5180,5220,5180,832
|
|
20230821,091300,94714800,5160,5140,5160,5130,4140
|
|
20230821,091200,73379920,5130,5130,5130,5130,136
|
|
20230821,091100,72682240,5090,5140,5140,5090,478
|
|
20230821,091000,70241270,5130,5100,5130,5100,1071
|
|
20230821,090900,64769420,5100,5100,5100,5100,148
|
|
20230821,090800,64014620,5110,5100,5110,5080,494
|
|
20230821,090700,61498970,5130,5150,5150,5100,1655
|
|
20230821,090600,53022100,5150,5160,5170,5150,427
|
|
20230821,090500,50818360,5160,5250,5260,5160,2357
|
|
20230821,090400,38521520,5210,5270,5270,5210,1640
|
|
20230821,090300,29924540,5300,5290,5300,5270,3443
|
|
20230821,090200,11701710,5280,5290,5290,5280,422
|
|
20230821,090100,9472550,5330,5280,5330,5270,902
|
|
20230821,090000,4683000,5280,5340,5350,5280,877
|