613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,191000,909574380,5110,5110,5110,5110,4361
|
|
20230821,190900,909574380,5110,5110,5110,5110,0
|
|
20230821,190800,909574380,5110,5110,5110,5110,0
|
|
20230821,190700,909574380,5110,5110,5110,5110,0
|
|
20230821,190600,909574380,5110,5110,5110,5110,0
|
|
20230821,190500,909574380,5110,5110,5110,5110,0
|
|
20230821,190400,909574380,5110,5110,5110,5110,0
|
|
20230821,190300,909574380,5110,5110,5110,5110,0
|
|
20230821,190200,909574380,5110,5110,5110,5110,0
|
|
20230821,190100,909574380,5110,5110,5110,5110,0
|
|
20230821,190000,909574380,5110,5110,5110,5110,0
|
|
20230821,185900,909574380,5110,5110,5110,5110,0
|
|
20230821,185800,909574380,5110,5110,5110,5110,0
|
|
20230821,185700,909574380,5110,5110,5110,5110,0
|
|
20230821,185600,909574380,5110,5110,5110,5110,0
|
|
20230821,185500,909574380,5110,5110,5110,5110,0
|
|
20230821,185400,909574380,5110,5110,5110,5110,0
|
|
20230821,185300,909574380,5110,5110,5110,5110,0
|
|
20230821,185200,909574380,5110,5110,5110,5110,0
|
|
20230821,185100,909574380,5110,5110,5110,5110,0
|
|
20230821,185000,909574380,5110,5110,5110,5110,0
|
|
20230821,184900,909574380,5110,5110,5110,5110,0
|
|
20230821,184800,909574380,5110,5110,5110,5110,0
|
|
20230821,184700,909574380,5110,5110,5110,5110,0
|
|
20230821,184600,909574380,5110,5110,5110,5110,0
|
|
20230821,184500,909574380,5110,5110,5110,5110,0
|
|
20230821,184400,909574380,5110,5110,5110,5110,0
|
|
20230821,184300,909574380,5110,5110,5110,5110,0
|
|
20230821,184200,909574380,5110,5110,5110,5110,0
|
|
20230821,184100,909574380,5110,5110,5110,5110,0
|
|
20230821,184000,909574380,5110,5110,5110,5110,4361
|
|
20230821,183900,909574380,5110,5110,5110,5110,0
|
|
20230821,183800,909574380,5110,5110,5110,5110,0
|
|
20230821,183700,909574380,5110,5110,5110,5110,0
|
|
20230821,183600,909574380,5110,5110,5110,5110,0
|
|
20230821,183500,909574380,5110,5110,5110,5110,0
|
|
20230821,183400,909574380,5110,5110,5110,5110,0
|
|
20230821,183300,909574380,5110,5110,5110,5110,0
|
|
20230821,183200,909574380,5110,5110,5110,5110,0
|
|
20230821,183100,909574380,5110,5110,5110,5110,0
|
|
20230821,183000,909574380,5110,5110,5110,5110,0
|
|
20230821,182900,909574380,5110,5110,5110,5110,0
|
|
20230821,182800,909574380,5110,5110,5110,5110,0
|
|
20230821,182700,909574380,5110,5110,5110,5110,0
|
|
20230821,182600,909574380,5110,5110,5110,5110,0
|
|
20230821,182500,909574380,5110,5110,5110,5110,0
|
|
20230821,182400,909574380,5110,5110,5110,5110,0
|
|
20230821,182300,909574380,5110,5110,5110,5110,0
|
|
20230821,182200,909574380,5110,5110,5110,5110,0
|
|
20230821,182100,909574380,5110,5110,5110,5110,0
|
|
20230821,182000,909574380,5110,5110,5110,5110,0
|
|
20230821,181900,909574380,5110,5110,5110,5110,0
|
|
20230821,181800,909574380,5110,5110,5110,5110,0
|
|
20230821,181700,909574380,5110,5110,5110,5110,0
|
|
20230821,181600,909574380,5110,5110,5110,5110,0
|
|
20230821,181500,909574380,5110,5110,5110,5110,0
|
|
20230821,181400,909574380,5110,5110,5110,5110,0
|
|
20230821,181300,909574380,5110,5110,5110,5110,0
|
|
20230821,181200,909574380,5110,5110,5110,5110,0
|
|
20230821,181100,909574380,5110,5110,5110,5110,0
|
|
20230821,181000,909574380,5110,5110,5110,5110,4361
|
|
20230821,180900,909574380,5110,5110,5110,5110,0
|
|
20230821,180800,909574380,5110,5110,5110,5110,0
|
|
20230821,180700,909574380,5110,5110,5110,5110,0
|
|
20230821,180600,909574380,5110,5110,5110,5110,0
|
|
20230821,180500,909574380,5110,5110,5110,5110,0
|
|
20230821,180400,909574380,5110,5110,5110,5110,0
|
|
20230821,180300,909574380,5110,5110,5110,5110,0
|
|
20230821,180200,909574380,5110,5110,5110,5110,0
|
|
20230821,180100,909574380,5110,5110,5110,5110,0
|
|
20230821,180000,909574380,5110,5110,5110,5110,0
|
|
20230821,175900,909574380,5110,5110,5110,5110,0
|
|
20230821,175800,909574380,5110,5110,5110,5110,0
|
|
20230821,175700,909574380,5110,5110,5110,5110,0
|
|
20230821,175600,909574380,5110,5110,5110,5110,0
|
|
20230821,175500,909574380,5110,5110,5110,5110,0
|
|
20230821,175400,909574380,5110,5110,5110,5110,0
|
|
20230821,175300,909574380,5110,5110,5110,5110,0
|
|
20230821,175200,909574380,5110,5110,5110,5110,0
|
|
20230821,175100,909574380,5110,5110,5110,5110,0
|
|
20230821,175000,909574380,5110,5110,5110,5110,0
|
|
20230821,174900,909574380,5110,5110,5110,5110,0
|
|
20230821,174800,909574380,5110,5110,5110,5110,0
|
|
20230821,174700,909574380,5110,5110,5110,5110,0
|
|
20230821,174600,909574380,5110,5110,5110,5110,0
|
|
20230821,174500,909574380,5110,5110,5110,5110,0
|
|
20230821,174400,909574380,5110,5110,5110,5110,0
|
|
20230821,174300,909574380,5110,5110,5110,5110,0
|
|
20230821,174200,909574380,5110,5110,5110,5110,0
|
|
20230821,174100,909574380,5110,5110,5110,5110,0
|
|
20230821,174000,909574380,5110,5110,5110,5110,4361
|
|
20230821,173900,909574380,5110,5110,5110,5110,0
|
|
20230821,173800,909574380,5110,5110,5110,5110,0
|
|
20230821,173700,909574380,5110,5110,5110,5110,0
|
|
20230821,173600,909574380,5110,5110,5110,5110,0
|
|
20230821,173500,909574380,5110,5110,5110,5110,0
|
|
20230821,173400,909574380,5110,5110,5110,5110,0
|
|
20230821,173300,909574380,5110,5110,5110,5110,0
|
|
20230821,173200,909574380,5110,5110,5110,5110,0
|
|
20230821,173100,909574380,5110,5110,5110,5110,0
|
|
20230821,173000,909574380,5110,5110,5110,5110,0
|
|
20230821,172900,909574380,5110,5110,5110,5110,0
|
|
20230821,172800,909574380,5110,5110,5110,5110,0
|
|
20230821,172700,909574380,5110,5110,5110,5110,0
|
|
20230821,172600,909574380,5110,5110,5110,5110,0
|
|
20230821,172500,909574380,5110,5110,5110,5110,0
|
|
20230821,172400,909574380,5110,5110,5110,5110,0
|
|
20230821,172300,909574380,5110,5110,5110,5110,0
|
|
20230821,172200,909574380,5110,5110,5110,5110,0
|
|
20230821,172100,909574380,5110,5110,5110,5110,0
|
|
20230821,172000,909574380,5110,5110,5110,5110,0
|
|
20230821,171900,909574380,5110,5110,5110,5110,0
|
|
20230821,171800,909574380,5110,5110,5110,5110,0
|
|
20230821,171700,909574380,5110,5110,5110,5110,0
|
|
20230821,171600,909574380,5110,5110,5110,5110,0
|
|
20230821,171500,909574380,5110,5110,5110,5110,0
|
|
20230821,171400,909574380,5110,5110,5110,5110,0
|
|
20230821,171300,909574380,5110,5110,5110,5110,0
|
|
20230821,171200,909574380,5110,5110,5110,5110,0
|
|
20230821,171100,909574380,5110,5110,5110,5110,0
|
|
20230821,171000,909574380,5110,5110,5110,5110,4361
|
|
20230821,170900,909574380,5110,5110,5110,5110,0
|
|
20230821,170800,909574380,5110,5110,5110,5110,0
|
|
20230821,170700,909574380,5110,5110,5110,5110,0
|
|
20230821,170600,909574380,5110,5110,5110,5110,0
|
|
20230821,170500,909574380,5110,5110,5110,5110,0
|
|
20230821,170400,909574380,5110,5110,5110,5110,0
|
|
20230821,170300,909574380,5110,5110,5110,5110,0
|
|
20230821,170200,909574380,5110,5110,5110,5110,0
|
|
20230821,170100,909574380,5110,5110,5110,5110,0
|
|
20230821,170000,909574380,5110,5110,5110,5110,0
|
|
20230821,165900,909574380,5110,5110,5110,5110,0
|
|
20230821,165800,909574380,5110,5110,5110,5110,0
|
|
20230821,165700,909574380,5110,5110,5110,5110,0
|
|
20230821,165600,909574380,5110,5110,5110,5110,0
|
|
20230821,165500,909574380,5110,5110,5110,5110,0
|
|
20230821,165400,909574380,5110,5110,5110,5110,0
|
|
20230821,165300,909574380,5110,5110,5110,5110,0
|
|
20230821,165200,909574380,5110,5110,5110,5110,0
|
|
20230821,165100,909574380,5110,5110,5110,5110,0
|
|
20230821,165000,909574380,5110,5110,5110,5110,0
|
|
20230821,164900,909574380,5110,5110,5110,5110,0
|
|
20230821,164800,909574380,5110,5110,5110,5110,0
|
|
20230821,164700,909574380,5110,5110,5110,5110,0
|
|
20230821,164600,909574380,5110,5110,5110,5110,0
|
|
20230821,164500,909574380,5110,5110,5110,5110,0
|
|
20230821,164400,909574380,5110,5110,5110,5110,0
|
|
20230821,164300,909574380,5110,5110,5110,5110,0
|
|
20230821,164200,909574380,5110,5110,5110,5110,0
|
|
20230821,164100,909574380,5110,5110,5110,5110,0
|
|
20230821,164000,909574380,5110,5110,5110,5110,4361
|
|
20230821,163900,909574380,5110,5110,5110,5110,0
|
|
20230821,163800,909574380,5110,5110,5110,5110,0
|
|
20230821,163700,909574380,5110,5110,5110,5110,0
|
|
20230821,163600,909574380,5110,5110,5110,5110,0
|
|
20230821,163500,909574380,5110,5110,5110,5110,0
|
|
20230821,163400,909574380,5110,5110,5110,5110,0
|
|
20230821,163300,909574380,5110,5110,5110,5110,0
|
|
20230821,163200,909574380,5110,5110,5110,5110,0
|
|
20230821,163100,909574380,5110,5110,5110,5110,0
|
|
20230821,163000,909574380,5110,5110,5110,5110,0
|
|
20230821,162900,909574380,5110,5110,5110,5110,0
|
|
20230821,162800,909574380,5110,5110,5110,5110,0
|
|
20230821,162700,909574380,5110,5110,5110,5110,0
|
|
20230821,162600,909574380,5110,5110,5110,5110,0
|
|
20230821,162500,909574380,5110,5110,5110,5110,0
|
|
20230821,162400,909574380,5110,5110,5110,5110,0
|
|
20230821,162300,909574380,5110,5110,5110,5110,0
|
|
20230821,162200,909574380,5110,5110,5110,5110,0
|
|
20230821,162100,909574380,5110,5110,5110,5110,0
|
|
20230821,162000,909574380,5110,5110,5110,5110,0
|
|
20230821,161900,909574380,5110,5110,5110,5110,0
|
|
20230821,161800,909574380,5110,5110,5110,5110,0
|
|
20230821,161700,909574380,5110,5110,5110,5110,0
|
|
20230821,161600,909574380,5110,5110,5110,5110,0
|
|
20230821,161500,909574380,5110,5110,5110,5110,0
|
|
20230821,161400,909574380,5110,5110,5110,5110,0
|
|
20230821,161300,909574380,5110,5110,5110,5110,0
|
|
20230821,161200,909574380,5110,5110,5110,5110,0
|
|
20230821,161100,909574380,5110,5110,5110,5110,0
|
|
20230821,161000,909574380,5110,5110,5110,5110,4361
|
|
20230821,160900,909574380,5110,5110,5110,5110,0
|
|
20230821,160800,909574380,5110,5110,5110,5110,0
|
|
20230821,160700,909574380,5110,5110,5110,5110,0
|
|
20230821,160600,909574380,5110,5110,5110,5110,0
|
|
20230821,160500,909574380,5110,5110,5110,5110,0
|
|
20230821,160400,909574380,5110,5110,5110,5110,0
|
|
20230821,160300,909574380,5110,5110,5110,5110,0
|
|
20230821,160200,909574380,5110,5110,5110,5110,0
|
|
20230821,160100,909574380,5110,5110,5110,5110,0
|
|
20230821,160000,909574380,5110,5110,5110,5110,0
|
|
20230821,155900,909574380,5110,5110,5110,5110,0
|
|
20230821,155800,909574380,5110,5110,5110,5110,0
|
|
20230821,155700,909574380,5110,5110,5110,5110,0
|
|
20230821,155600,909574380,5110,5110,5110,5110,0
|
|
20230821,155500,909574380,5110,5110,5110,5110,0
|
|
20230821,155400,909574380,5110,5110,5110,5110,0
|
|
20230821,155300,909574380,5110,5110,5110,5110,0
|
|
20230821,155200,909574380,5110,5110,5110,5110,0
|
|
20230821,155100,909574380,5110,5110,5110,5110,0
|
|
20230821,155000,909574380,5110,5110,5110,5110,0
|
|
20230821,154900,909574380,5110,5110,5110,5110,0
|
|
20230821,154800,909574380,5110,5110,5110,5110,0
|
|
20230821,154700,909574380,5110,5110,5110,5110,0
|
|
20230821,154600,909574380,5110,5110,5110,5110,0
|
|
20230821,154500,909574380,5110,5110,5110,5110,0
|
|
20230821,154400,909574380,5110,5110,5110,5110,0
|
|
20230821,154300,909574380,5110,5110,5110,5110,0
|
|
20230821,154200,909574380,5110,5110,5110,5110,0
|
|
20230821,154100,909574380,5110,5110,5110,5110,0
|
|
20230821,154000,909574380,5110,5110,5110,5110,4361
|
|
20230821,153900,909574380,5110,5110,5110,5110,0
|
|
20230821,153800,909574380,5110,5110,5110,5110,0
|
|
20230821,153700,909574380,5110,5110,5110,5110,0
|
|
20230821,153600,909574380,5110,5110,5110,5110,0
|
|
20230821,153500,909574380,5110,5110,5110,5110,0
|
|
20230821,153400,909574380,5110,5110,5110,5110,0
|
|
20230821,153300,909574380,5110,5110,5110,5110,0
|
|
20230821,153200,909574380,5110,5110,5110,5110,0
|
|
20230821,153100,909574380,5110,5110,5110,5110,0
|
|
20230821,153000,909574380,5110,5110,5110,5110,4361
|
|
20230821,152900,887289670,5130,5130,5130,5130,0
|
|
20230821,152800,887289670,5130,5130,5130,5130,0
|
|
20230821,152700,887289670,5130,5130,5130,5130,0
|
|
20230821,152600,887289670,5130,5130,5130,5130,0
|
|
20230821,152500,887289670,5130,5130,5130,5130,0
|
|
20230821,152400,887289670,5130,5130,5130,5130,0
|
|
20230821,152300,887289670,5130,5130,5130,5130,0
|
|
20230821,152200,887289670,5130,5130,5130,5130,0
|
|
20230821,152100,887289670,5130,5130,5130,5130,0
|
|
20230821,152000,887289670,5130,5130,5130,5130,0
|
|
20230821,151900,887289670,5130,5130,5130,5130,364
|
|
20230821,151800,885422350,5120,5120,5120,5120,107
|
|
20230821,151700,884874510,5130,5110,5130,5110,29
|
|
20230821,151600,884725840,5110,5120,5120,5110,372
|
|
20230821,151500,882821830,5130,5110,5130,5110,241
|
|
20230821,151400,881587560,5110,5110,5130,5110,802
|
|
20230821,151300,877483310,5110,5120,5130,5110,36
|
|
20230821,151200,877299120,5120,5110,5130,5110,610
|
|
20230821,151100,874181950,5110,5130,5130,5110,3651
|
|
20230821,151000,855522500,5120,5130,5130,5120,111
|
|
20230821,150900,854954170,5120,5120,5130,5120,14
|
|
20230821,150800,854882480,5130,5120,5130,5120,280
|
|
20230821,150700,853448760,5120,5120,5130,5120,64
|
|
20230821,150600,853120980,5110,5120,5130,5110,2253
|
|
20230821,150500,841595140,5120,5120,5130,5120,2570
|
|
20230821,150400,828436640,5120,5120,5130,5120,634
|
|
20230821,150300,825190360,5120,5120,5130,5120,82
|
|
20230821,150200,824770490,5120,5120,5130,5120,61
|
|
20230821,150100,824457670,5120,5120,5130,5120,632
|
|
20230821,150000,821221820,5130,5110,5130,5110,118
|
|
20230821,145900,820616680,5120,5120,5130,5110,437
|
|
20230821,145800,818376030,5130,5120,5130,5120,34
|
|
20230821,145700,818201940,5120,5120,5120,5120,11
|
|
20230821,145600,818145620,5120,5120,5120,5120,312
|
|
20230821,145500,816548180,5120,5120,5120,5120,111
|
|
20230821,145400,815979860,5120,5120,5120,5120,12
|
|
20230821,145300,815918420,5120,5120,5120,5120,11
|
|
20230821,145200,815862100,5120,5130,5130,5120,69
|
|
20230821,145100,815508230,5120,5110,5120,5110,109
|
|
20230821,145000,814950170,5120,5120,5120,5110,16
|
|
20230821,144900,814868370,5120,5110,5120,5110,15
|
|
20230821,144800,814791640,5110,5130,5130,5110,17
|
|
20230821,144700,814704590,5120,5120,5120,5110,206
|
|
20230821,144600,813649900,5120,5130,5130,5120,1822
|
|
20230821,144500,804313040,5130,5130,5130,5130,9
|
|
20230821,144400,804266870,5130,5130,5130,5130,611
|
|
20230821,144300,801132440,5130,5130,5130,5130,13
|
|
20230821,144200,801065750,5140,5130,5140,5130,545
|
|
20230821,144100,798269890,5130,5130,5130,5120,738
|
|
20230821,144000,794484020,5130,5120,5130,5120,589
|
|
20230821,143900,791466000,5120,5130,5130,5120,246
|
|
20230821,143800,790206460,5130,5120,5130,5120,12
|
|
20230821,143700,790144950,5130,5120,5130,5120,10
|
|
20230821,143600,790093670,5130,5130,5130,5120,11
|
|
20230821,143500,790037270,5120,5140,5140,5120,151
|
|
20230821,143400,789262290,5130,5130,5130,5120,10
|
|
20230821,143300,789211020,5140,5120,5150,5120,632
|
|
20230821,143200,785957170,5130,5120,5140,5120,7
|
|
20230821,143100,785921260,5150,5140,5150,5120,2863
|
|
20230821,143000,771178130,5140,5110,5140,5110,506
|
|
20230821,142900,768577530,5120,5130,5130,5120,3032
|
|
20230821,142800,753053650,5120,5140,5140,5120,35
|
|
20230821,142700,752873790,5140,5140,5140,5130,728
|
|
20230821,142600,749131910,5140,5140,5140,5140,0
|
|
20230821,142500,749131910,5140,5140,5140,5140,0
|
|
20230821,142400,749131910,5140,5140,5140,5140,0
|
|
20230821,142300,749131910,5140,5140,5140,5140,0
|
|
20230821,142200,749131910,5140,5140,5140,5140,0
|
|
20230821,142100,749131910,5140,5140,5140,5140,0
|
|
20230821,142000,749131910,5140,5140,5140,5140,0
|
|
20230821,141900,749131910,5140,5140,5140,5140,1
|
|
20230821,141800,749126770,5140,5150,5150,5140,33
|
|
20230821,141700,748956850,5150,5150,5150,5150,0
|
|
20230821,141600,748956850,5150,5150,5150,5150,0
|
|
20230821,141500,748956850,5150,5130,5150,5100,9799
|
|
20230821,141400,698905530,5140,5130,5140,5130,1099
|
|
20230821,141300,693267170,5130,5130,5130,5130,1
|
|
20230821,141200,693262040,5130,5130,5130,5130,743
|
|
20230821,141100,689450450,5140,5130,5140,5130,804
|
|
20230821,141000,685321660,5140,5140,5140,5140,5
|
|
20230821,140900,685295960,5150,5150,5150,5150,0
|
|
20230821,140800,685295960,5150,5150,5150,5150,0
|
|
20230821,140700,685295960,5150,5130,5150,5130,463
|
|
20230821,140600,682920750,5130,5140,5140,5130,2628
|
|
20230821,140500,669437560,5140,5140,5140,5140,1005
|
|
20230821,140400,664271860,5160,5160,5160,5140,1036
|
|
20230821,140300,658946770,5150,5150,5150,5150,1
|
|
20230821,140200,658941620,5150,5150,5150,5150,2
|
|
20230821,140100,658931320,5150,5150,5150,5140,160
|
|
20230821,140000,658107550,5150,5150,5150,5150,20
|
|
20230821,135900,658004550,5160,5160,5160,5160,5
|
|
20230821,135800,657978750,5160,5160,5160,5160,1
|
|
20230821,135700,657973590,5140,5140,5140,5140,0
|
|
20230821,135600,657973590,5140,5140,5140,5140,179
|
|
20230821,135500,657053530,5140,5140,5140,5140,500
|
|
20230821,135400,654483530,5150,5150,5150,5150,484
|
|
20230821,135300,651990930,5160,5160,5160,5160,10
|
|
20230821,135200,651939330,5150,5150,5150,5150,0
|
|
20230821,135100,651939330,5150,5150,5150,5150,3018
|
|
20230821,135000,636396630,5150,5160,5160,5150,91
|
|
20230821,134900,635927780,5160,5150,5160,5150,22
|
|
20230821,134800,635814270,5160,5150,5160,5150,323
|
|
20230821,134700,634148190,5160,5160,5160,5160,0
|
|
20230821,134600,634148190,5160,5160,5160,5160,215
|
|
20230821,134500,633038790,5160,5170,5170,5160,101
|
|
20230821,134400,632517530,5170,5170,5170,5170,0
|
|
20230821,134300,632517530,5170,5170,5170,5170,0
|
|
20230821,134200,632517530,5170,5160,5170,5160,3377
|
|
20230821,134100,615088840,5160,5160,5160,5160,0
|
|
20230821,134000,615088840,5160,5160,5160,5160,479
|
|
20230821,133900,612617200,5160,5160,5160,5160,4
|
|
20230821,133800,612596560,5170,5170,5170,5170,20
|
|
20230821,133700,612493160,5170,5170,5170,5170,106
|
|
20230821,133600,611945140,5170,5170,5170,5170,30
|
|
20230821,133500,611790040,5160,5160,5160,5160,40
|
|
20230821,133400,611583640,5170,5170,5170,5170,0
|
|
20230821,133300,611583640,5170,5170,5170,5170,0
|
|
20230821,133200,611583640,5170,5170,5170,5170,1
|
|
20230821,133100,611578470,5160,5160,5160,5160,355
|
|
20230821,133000,609746670,5160,5160,5160,5160,664
|
|
20230821,132900,606320430,5160,5150,5160,5150,1670
|
|
20230821,132800,597705040,5150,5140,5150,5140,1011
|
|
20230821,132700,592508390,5150,5150,5150,5150,8
|
|
20230821,132600,592467190,5150,5150,5150,5150,0
|
|
20230821,132500,592467190,5150,5150,5150,5150,0
|
|
20230821,132400,592467190,5150,5150,5150,5150,122
|
|
20230821,132300,591838890,5150,5150,5150,5150,0
|
|
20230821,132200,591838890,5150,5150,5150,5150,202
|
|
20230821,132100,590798590,5150,5150,5150,5150,70
|
|
20230821,132000,590438090,5160,5160,5160,5160,0
|
|
20230821,131900,590438090,5160,5150,5160,5150,1809
|
|
20230821,131800,581111580,5150,5140,5150,5140,305
|
|
20230821,131700,579541830,5160,5150,5160,5150,500
|
|
20230821,131600,576962470,5150,5150,5150,5150,284
|
|
20230821,131500,575499870,5160,5160,5160,5160,0
|
|
20230821,131400,575499870,5160,5160,5160,5160,5
|
|
20230821,131300,575474070,5160,5150,5160,5150,4
|
|
20230821,131200,575453440,5150,5150,5150,5150,0
|
|
20230821,131100,575453440,5150,5150,5150,5150,100
|
|
20230821,131000,574938440,5160,5150,5160,5150,354
|
|
20230821,130900,573114350,5150,5150,5150,5150,14
|
|
20230821,130800,573042250,5150,5150,5150,5150,1833
|
|
20230821,130700,563602300,5150,5160,5160,5150,825
|
|
20230821,130600,559345450,5150,5150,5150,5150,0
|
|
20230821,130500,559345450,5150,5150,5150,5150,0
|
|
20230821,130400,559345450,5150,5150,5150,5150,705
|
|
20230821,130300,555714700,5160,5150,5160,5150,129
|
|
20230821,130200,555050030,5160,5160,5160,5160,45
|
|
20230821,130100,554817830,5160,5160,5160,5160,4
|
|
20230821,130000,554797190,5160,5160,5160,5160,5
|
|
20230821,125900,554771390,5160,5160,5160,5160,201
|
|
20230821,125800,553734230,5160,5160,5160,5160,2
|
|
20230821,125700,553723910,5150,5160,5160,5150,79
|
|
20230821,125600,553317000,5150,5150,5150,5150,0
|
|
20230821,125500,553317000,5150,5150,5150,5150,50
|
|
20230821,125400,553059500,5150,5160,5160,5150,117
|
|
20230821,125300,552455950,5160,5160,5160,5160,4
|
|
20230821,125200,552435310,5160,5160,5160,5160,60
|
|
20230821,125100,552125710,5160,5160,5160,5160,0
|
|
20230821,125000,552125710,5160,5160,5160,5160,2
|
|
20230821,124900,552115390,5150,5150,5150,5150,0
|
|
20230821,124800,552115390,5150,5150,5150,5150,0
|
|
20230821,124700,552115390,5150,5150,5150,5150,0
|
|
20230821,124600,552115390,5150,5150,5150,5150,30
|
|
20230821,124500,551960890,5150,5160,5160,5150,87
|
|
20230821,124400,551512800,5160,5150,5160,5150,965
|
|
20230821,124300,546542700,5150,5150,5150,5150,8
|
|
20230821,124200,546501500,5150,5150,5150,5150,0
|
|
20230821,124100,546501500,5150,5150,5150,5150,0
|
|
20230821,124000,546501500,5150,5150,5150,5150,0
|
|
20230821,123900,546501500,5150,5150,5150,5150,854
|
|
20230821,123800,542103400,5150,5150,5150,5150,0
|
|
20230821,123700,542103400,5150,5150,5150,5150,10
|
|
20230821,123600,542051900,5150,5150,5150,5140,2082
|
|
20230821,123500,531330820,5150,5150,5150,5150,0
|
|
20230821,123400,531330820,5150,5150,5150,5150,120
|
|
20230821,123300,530712820,5150,5150,5150,5150,0
|
|
20230821,123200,530712820,5150,5140,5150,5140,348
|
|
20230821,123100,528920780,5150,5150,5150,5150,2
|
|
20230821,123000,528910480,5140,5140,5140,5140,0
|
|
20230821,122900,528910480,5140,5140,5140,5140,5
|
|
20230821,122800,528884780,5140,5140,5140,5140,1
|
|
20230821,122700,528879640,5140,5140,5140,5140,329
|
|
20230821,122600,527188580,5140,5140,5140,5140,0
|
|
20230821,122500,527188580,5140,5140,5140,5140,50
|
|
20230821,122400,526931580,5140,5150,5150,5140,678
|
|
20230821,122300,523439970,5150,5150,5150,5150,10
|
|
20230821,122200,523388470,5160,5160,5160,5160,20
|
|
20230821,122100,523285270,5160,5150,5160,5150,507
|
|
20230821,122000,520674200,5150,5150,5150,5150,43
|
|
20230821,121900,520452750,5150,5150,5150,5150,200
|
|
20230821,121800,519422750,5150,5150,5150,5150,4
|
|
20230821,121700,519402150,5150,5150,5150,5150,1
|
|
20230821,121600,519397000,5150,5150,5150,5150,1
|
|
20230821,121500,519391850,5150,5160,5160,5150,6022
|
|
20230821,121400,488366790,5170,5170,5170,5170,100
|
|
20230821,121300,487849790,5170,5160,5170,5160,171
|
|
20230821,121200,486967380,5160,5160,5160,5160,354
|
|
20230821,121100,485140740,5150,5150,5150,5150,1500
|
|
20230821,121000,477415740,5150,5160,5160,5150,49
|
|
20230821,120900,477163000,5150,5160,5160,5150,60
|
|
20230821,120800,476853500,5160,5150,5160,5150,26
|
|
20230821,120700,476719390,5160,5160,5160,5160,1
|
|
20230821,120600,476714230,5160,5160,5160,5160,13
|
|
20230821,120500,476647150,5160,5160,5160,5160,30
|
|
20230821,120400,476492350,5160,5160,5160,5160,509
|
|
20230821,120300,473865910,5160,5160,5160,5160,190
|
|
20230821,120200,472885510,5160,5160,5160,5160,1960
|
|
20230821,120100,462771910,5160,5160,5160,5160,10
|
|
20230821,120000,462720310,5160,5160,5160,5160,30
|
|
20230821,115900,462565510,5160,5160,5160,5160,8
|
|
20230821,115800,462524230,5160,5160,5160,5160,0
|
|
20230821,115700,462524230,5160,5160,5160,5160,0
|
|
20230821,115600,462524230,5160,5160,5160,5160,110
|
|
20230821,115500,461956630,5160,5150,5160,5150,31
|
|
20230821,115400,461796780,5170,5170,5170,5170,43
|
|
20230821,115300,461574470,5170,5160,5170,5160,3111
|
|
20230821,115200,445493320,5160,5160,5160,5160,9
|
|
20230821,115100,445446880,5150,5150,5160,5150,911
|
|
20230821,115000,440746230,5150,5150,5150,5150,0
|
|
20230821,114900,440746230,5150,5150,5150,5150,15
|
|
20230821,114800,440668980,5150,5150,5150,5150,0
|
|
20230821,114700,440668980,5150,5150,5150,5150,30
|
|
20230821,114600,440514480,5150,5150,5150,5150,906
|
|
20230821,114500,435848580,5150,5150,5150,5150,104
|
|
20230821,114400,435312980,5150,5150,5150,5150,58
|
|
20230821,114300,435014280,5140,5150,5150,5140,434
|
|
20230821,114200,432780190,5150,5150,5150,5150,1
|
|
20230821,114100,432775040,5160,5160,5160,5160,1
|
|
20230821,114000,432769880,5150,5150,5150,5150,200
|
|
20230821,113900,431739880,5150,5150,5150,5150,0
|
|
20230821,113800,431739880,5150,5150,5150,5150,100
|
|
20230821,113700,431224880,5150,5150,5150,5150,56
|
|
20230821,113600,430936480,5160,5160,5160,5160,1
|
|
20230821,113500,430931320,5160,5160,5160,5160,96
|
|
20230821,113400,430435960,5150,5160,5160,5150,70
|
|
20230821,113300,430074960,5150,5150,5150,5150,50
|
|
20230821,113200,429817460,5150,5150,5150,5150,302
|
|
20230821,113100,428262160,5150,5150,5150,5150,1
|
|
20230821,113000,428257010,5150,5140,5150,5140,159
|
|
20230821,112900,427439550,5140,5150,5150,5140,1042
|
|
20230821,112800,422083460,5160,5160,5160,5160,1
|
|
20230821,112700,422078300,5160,5160,5160,5160,2
|
|
20230821,112600,422067980,5160,5160,5160,5160,5
|
|
20230821,112500,422042180,5160,5170,5170,5160,596
|
|
20230821,112400,418965860,5170,5170,5170,5170,0
|
|
20230821,112300,418965860,5170,5170,5180,5130,210
|
|
20230821,112200,417886420,5170,5170,5170,5170,1637
|
|
20230821,112100,409423130,5170,5150,5170,5120,2798
|
|
20230821,112000,395011100,5150,5150,5150,5150,2
|
|
20230821,111900,395000800,5150,5150,5150,5140,129
|
|
20230821,111800,394337620,5150,5160,5160,5150,2
|
|
20230821,111700,394327310,5160,5150,5160,5150,77
|
|
20230821,111600,393930070,5150,5160,5160,5150,14
|
|
20230821,111500,393857840,5140,5150,5160,5140,12
|
|
20230821,111400,393796130,5150,5150,5150,5150,5
|
|
20230821,111300,393770380,5150,5150,5150,5150,614
|
|
20230821,111200,390608280,5150,5150,5150,5140,166
|
|
20230821,111100,389753500,5150,5150,5150,5150,119
|
|
20230821,111000,389140650,5140,5140,5140,5140,0
|
|
20230821,110900,389140650,5140,5150,5150,5140,184
|
|
20230821,110800,388193090,5150,5150,5150,5150,1455
|
|
20230821,110700,380699840,5150,5150,5150,5150,59
|
|
20230821,110600,380395990,5140,5140,5140,5140,11
|
|
20230821,110500,380339450,5140,5140,5140,5140,2
|
|
20230821,110400,380329170,5140,5140,5140,5140,540
|
|
20230821,110300,377553570,5150,5150,5150,5150,0
|
|
20230821,110200,377553570,5150,5150,5150,5130,625
|
|
20230821,110100,374345440,5150,5130,5150,5130,26
|
|
20230821,110000,374211590,5130,5130,5130,5130,150
|
|
20230821,105900,373442090,5140,5140,5140,5140,1
|
|
20230821,105800,373436950,5140,5140,5140,5140,0
|
|
20230821,105700,373436950,5140,5140,5140,5140,664
|
|
20230821,105600,370023990,5130,5130,5130,5130,251
|
|
20230821,105500,368736360,5120,5120,5120,5120,1000
|
|
20230821,105400,363616360,5120,5120,5120,5120,1832
|
|
20230821,105300,354236520,5120,5130,5130,5120,61
|
|
20230821,105200,353923690,5130,5130,5130,5130,15
|
|
20230821,105100,353846740,5130,5130,5130,5130,0
|
|
20230821,105000,353846740,5130,5130,5140,5130,703
|
|
20230821,104900,350235420,5120,5130,5130,5120,140
|
|
20230821,104800,349517710,5140,5140,5140,5140,12
|
|
20230821,104700,349456030,5140,5130,5140,5130,348
|
|
20230821,104600,347667430,5130,5130,5130,5130,1
|
|
20230821,104500,347662300,5130,5130,5130,5130,5
|
|
20230821,104400,347636650,5130,5130,5130,5130,26
|
|
20230821,104300,347503270,5120,5120,5120,5120,479
|
|
20230821,104200,345050790,5130,5130,5130,5110,2336
|
|
20230821,104100,333098780,5130,5130,5130,5130,1040
|
|
20230821,104000,327763580,5140,5140,5140,5140,150
|
|
20230821,103900,326992580,5140,5140,5140,5140,0
|
|
20230821,103800,326992580,5140,5140,5140,5140,0
|
|
20230821,103700,326992580,5140,5140,5140,5140,196
|
|
20230821,103600,325985140,5140,5140,5140,5140,0
|
|
20230821,103500,325985140,5140,5140,5150,5140,4006
|
|
20230821,103400,305355730,5140,5140,5140,5140,162
|
|
20230821,103300,304523050,5130,5130,5130,5130,578
|
|
20230821,103200,301557910,5140,5140,5140,5140,31
|
|
20230821,103100,301398570,5140,5140,5140,5140,1
|
|
20230821,103000,301393430,5140,5140,5140,5140,12
|
|
20230821,102900,301331750,5140,5140,5140,5140,1308
|
|
20230821,102800,294608630,5140,5140,5140,5140,17
|
|
20230821,102700,294521250,5150,5150,5150,5150,0
|
|
20230821,102600,294521250,5150,5150,5150,5150,29
|
|
20230821,102500,294371900,5140,5140,5140,5140,123
|
|
20230821,102400,293739680,5140,5140,5140,5140,21
|
|
20230821,102300,293631740,5140,5140,5140,5140,10
|
|
20230821,102200,293580340,5140,5130,5140,5130,9
|
|
20230821,102100,293534090,5130,5140,5140,5130,336
|
|
20230821,102000,291807550,5140,5140,5140,5140,5
|
|
20230821,101900,291781850,5150,5150,5150,5150,1004
|
|
20230821,101800,286611250,5150,5150,5150,5150,4
|
|
20230821,101700,286590650,5140,5140,5140,5140,1575
|
|
20230821,101600,278495150,5150,5150,5150,5150,4
|
|
20230821,101500,278474550,5150,5140,5150,5140,130
|
|
20230821,101400,277806330,5150,5140,5150,5130,121
|
|
20230821,101300,277184690,5150,5150,5150,5150,0
|
|
20230821,101200,277184690,5150,5150,5150,5150,327
|
|
20230821,101100,275500640,5150,5150,5150,5150,1025
|
|
20230821,101000,270221890,5140,5150,5150,5140,29
|
|
20230821,100900,270072550,5150,5150,5150,5150,54
|
|
20230821,100800,269794450,5150,5150,5150,5150,458
|
|
20230821,100700,267435750,5150,5140,5150,5140,8
|
|
20230821,100600,267394590,5150,5150,5150,5150,296
|
|
20230821,100500,265870190,5140,5150,5150,5140,11
|
|
20230821,100400,265813640,5160,5160,5160,5140,206
|
|
20230821,100300,264753480,5160,5150,5160,5150,2697
|
|
20230821,100200,250853410,5140,5140,5140,5140,1125
|
|
20230821,100100,245070910,5130,5130,5130,5130,441
|
|
20230821,100000,242808580,5130,5130,5130,5130,1
|
|
20230821,095900,242803450,5130,5120,5130,5120,49
|
|
20230821,095800,242552190,5130,5130,5130,5130,176
|
|
20230821,095700,241649310,5130,5140,5140,5130,508
|
|
20230821,095600,239043170,5150,5130,5150,5130,4054
|
|
20230821,095500,218209050,5140,5140,5140,5140,0
|
|
20230821,095400,218209050,5140,5140,5140,5140,20
|
|
20230821,095300,218106250,5140,5130,5140,5130,743
|
|
20230821,095200,214287630,5140,5140,5140,5140,72
|
|
20230821,095100,213917550,5140,5140,5140,5140,194
|
|
20230821,095000,212920390,5140,5140,5140,5140,0
|
|
20230821,094900,212920390,5140,5140,5140,5140,3
|
|
20230821,094800,212904970,5140,5140,5140,5140,764
|
|
20230821,094700,208978010,5140,5130,5140,5130,267
|
|
20230821,094600,207607790,5140,5140,5140,5140,20
|
|
20230821,094500,207504990,5140,5120,5140,5120,2374
|
|
20230821,094400,195315350,5130,5130,5130,5130,7
|
|
20230821,094300,195279440,5120,5130,5130,5120,49
|
|
20230821,094200,195028330,5130,5130,5130,5120,556
|
|
20230821,094100,192181550,5130,5120,5130,5120,4771
|
|
20230821,094000,167706860,5120,5120,5120,5120,25
|
|
20230821,093900,167578860,5120,5120,5130,5100,425
|
|
20230821,093800,165403210,5120,5120,5120,5120,909
|
|
20230821,093700,160749130,5120,5110,5120,5100,2254
|
|
20230821,093600,149228320,5120,5120,5120,5120,4
|
|
20230821,093500,149207840,5120,5120,5120,5120,60
|
|
20230821,093400,148900640,5110,5120,5120,5110,65
|
|
20230821,093300,148568380,5120,5120,5120,5120,203
|
|
20230821,093200,147529020,5120,5130,5130,5110,270
|
|
20230821,093100,146147110,5130,5120,5130,5120,205
|
|
20230821,093000,145097490,5130,5130,5130,5100,73
|
|
20230821,092900,144724180,5130,5130,5130,5130,238
|
|
20230821,092800,143503240,5130,5130,5130,5120,634
|
|
20230821,092700,140252050,5120,5120,5130,5120,1615
|
|
20230821,092600,131981730,5120,5120,5120,5110,622
|
|
20230821,092500,128797340,5120,5110,5120,5110,817
|
|
20230821,092400,124614390,5110,5110,5120,5110,525
|
|
20230821,092300,121928160,5110,5110,5110,5100,335
|
|
20230821,092200,120216320,5110,5110,5120,5110,1731
|
|
20230821,092100,111370790,5110,5110,5110,5110,9
|
|
20230821,092000,111324800,5110,5090,5110,5090,1758
|
|
20230821,091900,102364140,5080,5090,5090,5080,931
|
|
20230821,091800,97634580,5090,5080,5090,5080,1247
|
|
20230821,091700,91290580,5090,5080,5090,5080,256
|
|
20230821,091600,89987800,5090,5080,5090,5080,507
|
|
20230821,091500,87412200,5080,5090,5090,5080,706
|
|
20230821,091400,83824710,5090,5090,5090,5080,220
|
|
20230821,091300,82705910,5090,5070,5090,5070,143
|
|
20230821,091200,81980250,5080,5090,5090,5060,485
|
|
20230821,091100,79523730,5090,5090,5090,5080,16
|
|
20230821,091000,79442410,5090,5100,5100,5060,1968
|
|
20230821,090900,69460550,5090,5090,5100,5090,1353
|
|
20230821,090800,62572630,5090,5090,5090,5090,1528
|
|
20230821,090700,54795110,5090,5080,5090,5070,1735
|
|
20230821,090600,45982370,5080,5080,5090,5080,2107
|
|
20230821,090500,35273320,5090,5090,5090,5090,906
|
|
20230821,090400,30661780,5080,5080,5100,5080,3346
|
|
20230821,090300,13625240,5080,5080,5090,5080,73
|
|
20230821,090200,13254380,5080,5090,5100,5080,789
|
|
20230821,090100,9237070,5090,5080,5090,5080,10
|
|
20230821,090000,9186210,5100,5050,5100,5050,1805
|