617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,191400,713602970,5710,5710,5710,5710,4459
|
|
20230821,191300,713602970,5710,5710,5710,5710,0
|
|
20230821,191200,713602970,5710,5710,5710,5710,0
|
|
20230821,191100,713602970,5710,5710,5710,5710,0
|
|
20230821,191000,713602970,5710,5710,5710,5710,0
|
|
20230821,190900,713602970,5710,5710,5710,5710,0
|
|
20230821,190800,713602970,5710,5710,5710,5710,0
|
|
20230821,190700,713602970,5710,5710,5710,5710,0
|
|
20230821,190600,713602970,5710,5710,5710,5710,0
|
|
20230821,190500,713602970,5710,5710,5710,5710,0
|
|
20230821,190400,713602970,5710,5710,5710,5710,0
|
|
20230821,190300,713602970,5710,5710,5710,5710,0
|
|
20230821,190200,713602970,5710,5710,5710,5710,0
|
|
20230821,190100,713602970,5710,5710,5710,5710,0
|
|
20230821,190000,713602970,5710,5710,5710,5710,0
|
|
20230821,185900,713602970,5710,5710,5710,5710,0
|
|
20230821,185800,713602970,5710,5710,5710,5710,0
|
|
20230821,185700,713602970,5710,5710,5710,5710,0
|
|
20230821,185600,713602970,5710,5710,5710,5710,0
|
|
20230821,185500,713602970,5710,5710,5710,5710,0
|
|
20230821,185400,713602970,5710,5710,5710,5710,0
|
|
20230821,185300,713602970,5710,5710,5710,5710,0
|
|
20230821,185200,713602970,5710,5710,5710,5710,0
|
|
20230821,185100,713602970,5710,5710,5710,5710,0
|
|
20230821,185000,713602970,5710,5710,5710,5710,0
|
|
20230821,184900,713602970,5710,5710,5710,5710,0
|
|
20230821,184800,713602970,5710,5710,5710,5710,0
|
|
20230821,184700,713602970,5710,5710,5710,5710,0
|
|
20230821,184600,713602970,5710,5710,5710,5710,0
|
|
20230821,184500,713602970,5710,5710,5710,5710,0
|
|
20230821,184400,713602970,5710,5710,5710,5710,4459
|
|
20230821,184300,713602970,5710,5710,5710,5710,0
|
|
20230821,184200,713602970,5710,5710,5710,5710,0
|
|
20230821,184100,713602970,5710,5710,5710,5710,0
|
|
20230821,184000,713602970,5710,5710,5710,5710,0
|
|
20230821,183900,713602970,5710,5710,5710,5710,0
|
|
20230821,183800,713602970,5710,5710,5710,5710,0
|
|
20230821,183700,713602970,5710,5710,5710,5710,0
|
|
20230821,183600,713602970,5710,5710,5710,5710,0
|
|
20230821,183500,713602970,5710,5710,5710,5710,0
|
|
20230821,183400,713602970,5710,5710,5710,5710,0
|
|
20230821,183300,713602970,5710,5710,5710,5710,0
|
|
20230821,183200,713602970,5710,5710,5710,5710,0
|
|
20230821,183100,713602970,5710,5710,5710,5710,0
|
|
20230821,183000,713602970,5710,5710,5710,5710,0
|
|
20230821,182900,713602970,5710,5710,5710,5710,0
|
|
20230821,182800,713602970,5710,5710,5710,5710,0
|
|
20230821,182700,713602970,5710,5710,5710,5710,0
|
|
20230821,182600,713602970,5710,5710,5710,5710,0
|
|
20230821,182500,713602970,5710,5710,5710,5710,0
|
|
20230821,182400,713602970,5710,5710,5710,5710,0
|
|
20230821,182300,713602970,5710,5710,5710,5710,0
|
|
20230821,182200,713602970,5710,5710,5710,5710,0
|
|
20230821,182100,713602970,5710,5710,5710,5710,0
|
|
20230821,182000,713602970,5710,5710,5710,5710,0
|
|
20230821,181900,713602970,5710,5710,5710,5710,0
|
|
20230821,181800,713602970,5710,5710,5710,5710,0
|
|
20230821,181700,713602970,5710,5710,5710,5710,0
|
|
20230821,181600,713602970,5710,5710,5710,5710,0
|
|
20230821,181500,713602970,5710,5710,5710,5710,0
|
|
20230821,181400,713602970,5710,5710,5710,5710,4459
|
|
20230821,181300,713602970,5710,5710,5710,5710,0
|
|
20230821,181200,713602970,5710,5710,5710,5710,0
|
|
20230821,181100,713602970,5710,5710,5710,5710,0
|
|
20230821,181000,713602970,5710,5710,5710,5710,0
|
|
20230821,180900,713602970,5710,5710,5710,5710,0
|
|
20230821,180800,713602970,5710,5710,5710,5710,0
|
|
20230821,180700,713602970,5710,5710,5710,5710,0
|
|
20230821,180600,713602970,5710,5710,5710,5710,0
|
|
20230821,180500,713602970,5710,5710,5710,5710,0
|
|
20230821,180400,713602970,5710,5710,5710,5710,0
|
|
20230821,180300,713602970,5710,5710,5710,5710,0
|
|
20230821,180200,713602970,5710,5710,5710,5710,0
|
|
20230821,180100,713602970,5710,5710,5710,5710,0
|
|
20230821,180000,713602970,5710,5710,5710,5710,0
|
|
20230821,175900,713602970,5710,5710,5710,5710,0
|
|
20230821,175800,713602970,5710,5710,5710,5710,0
|
|
20230821,175700,713602970,5710,5710,5710,5710,0
|
|
20230821,175600,713602970,5710,5710,5710,5710,0
|
|
20230821,175500,713602970,5710,5710,5710,5710,0
|
|
20230821,175400,713602970,5710,5710,5710,5710,0
|
|
20230821,175300,713602970,5710,5710,5710,5710,0
|
|
20230821,175200,713602970,5710,5710,5710,5710,0
|
|
20230821,175100,713602970,5710,5710,5710,5710,0
|
|
20230821,175000,713602970,5710,5710,5710,5710,0
|
|
20230821,174900,713602970,5710,5710,5710,5710,0
|
|
20230821,174800,713602970,5710,5710,5710,5710,0
|
|
20230821,174700,713602970,5710,5710,5710,5710,0
|
|
20230821,174600,713602970,5710,5710,5710,5710,0
|
|
20230821,174500,713602970,5710,5710,5710,5710,0
|
|
20230821,174400,713602970,5710,5710,5710,5710,4459
|
|
20230821,174300,713602970,5710,5710,5710,5710,0
|
|
20230821,174200,713602970,5710,5710,5710,5710,0
|
|
20230821,174100,713602970,5710,5710,5710,5710,0
|
|
20230821,174000,713602970,5710,5710,5710,5710,0
|
|
20230821,173900,713602970,5710,5710,5710,5710,0
|
|
20230821,173800,713602970,5710,5710,5710,5710,0
|
|
20230821,173700,713602970,5710,5710,5710,5710,0
|
|
20230821,173600,713602970,5710,5710,5710,5710,0
|
|
20230821,173500,713602970,5710,5710,5710,5710,0
|
|
20230821,173400,713602970,5710,5710,5710,5710,0
|
|
20230821,173300,713602970,5710,5710,5710,5710,0
|
|
20230821,173200,713602970,5710,5710,5710,5710,0
|
|
20230821,173100,713602970,5710,5710,5710,5710,0
|
|
20230821,173000,713602970,5710,5710,5710,5710,0
|
|
20230821,172900,713602970,5710,5710,5710,5710,0
|
|
20230821,172800,713602970,5710,5710,5710,5710,0
|
|
20230821,172700,713602970,5710,5710,5710,5710,0
|
|
20230821,172600,713602970,5710,5710,5710,5710,0
|
|
20230821,172500,713602970,5710,5710,5710,5710,0
|
|
20230821,172400,713602970,5710,5710,5710,5710,0
|
|
20230821,172300,713602970,5710,5710,5710,5710,0
|
|
20230821,172200,713602970,5710,5710,5710,5710,0
|
|
20230821,172100,713602970,5710,5710,5710,5710,0
|
|
20230821,172000,713602970,5710,5710,5710,5710,0
|
|
20230821,171900,713602970,5710,5710,5710,5710,0
|
|
20230821,171800,713602970,5710,5710,5710,5710,0
|
|
20230821,171700,713602970,5710,5710,5710,5710,0
|
|
20230821,171600,713602970,5710,5710,5710,5710,0
|
|
20230821,171500,713602970,5710,5710,5710,5710,0
|
|
20230821,171400,713602970,5710,5710,5710,5710,4459
|
|
20230821,171300,713602970,5710,5710,5710,5710,0
|
|
20230821,171200,713602970,5710,5710,5710,5710,0
|
|
20230821,171100,713602970,5710,5710,5710,5710,0
|
|
20230821,171000,713602970,5710,5710,5710,5710,0
|
|
20230821,170900,713602970,5710,5710,5710,5710,0
|
|
20230821,170800,713602970,5710,5710,5710,5710,0
|
|
20230821,170700,713602970,5710,5710,5710,5710,0
|
|
20230821,170600,713602970,5710,5710,5710,5710,0
|
|
20230821,170500,713602970,5710,5710,5710,5710,0
|
|
20230821,170400,713602970,5710,5710,5710,5710,0
|
|
20230821,170300,713602970,5710,5710,5710,5710,0
|
|
20230821,170200,713602970,5710,5710,5710,5710,0
|
|
20230821,170100,713602970,5710,5710,5710,5710,0
|
|
20230821,170000,713602970,5710,5710,5710,5710,0
|
|
20230821,165900,713602970,5710,5710,5710,5710,0
|
|
20230821,165800,713602970,5710,5710,5710,5710,0
|
|
20230821,165700,713602970,5710,5710,5710,5710,0
|
|
20230821,165600,713602970,5710,5710,5710,5710,0
|
|
20230821,165500,713602970,5710,5710,5710,5710,0
|
|
20230821,165400,713602970,5710,5710,5710,5710,0
|
|
20230821,165300,713602970,5710,5710,5710,5710,0
|
|
20230821,165200,713602970,5710,5710,5710,5710,0
|
|
20230821,165100,713602970,5710,5710,5710,5710,0
|
|
20230821,165000,713602970,5710,5710,5710,5710,0
|
|
20230821,164900,713602970,5710,5710,5710,5710,0
|
|
20230821,164800,713602970,5710,5710,5710,5710,0
|
|
20230821,164700,713602970,5710,5710,5710,5710,0
|
|
20230821,164600,713602970,5710,5710,5710,5710,0
|
|
20230821,164500,713602970,5710,5710,5710,5710,0
|
|
20230821,164400,713602970,5710,5710,5710,5710,4459
|
|
20230821,164300,713602970,5710,5710,5710,5710,0
|
|
20230821,164200,713602970,5710,5710,5710,5710,0
|
|
20230821,164100,713602970,5710,5710,5710,5710,0
|
|
20230821,164000,713602970,5710,5710,5710,5710,0
|
|
20230821,163900,713602970,5710,5710,5710,5710,0
|
|
20230821,163800,713602970,5710,5710,5710,5710,0
|
|
20230821,163700,713602970,5710,5710,5710,5710,0
|
|
20230821,163600,713602970,5710,5710,5710,5710,0
|
|
20230821,163500,713602970,5710,5710,5710,5710,0
|
|
20230821,163400,713602970,5710,5710,5710,5710,0
|
|
20230821,163300,713602970,5710,5710,5710,5710,0
|
|
20230821,163200,713602970,5710,5710,5710,5710,0
|
|
20230821,163100,713602970,5710,5710,5710,5710,0
|
|
20230821,163000,713602970,5710,5710,5710,5710,0
|
|
20230821,162900,713602970,5710,5710,5710,5710,0
|
|
20230821,162800,713602970,5710,5710,5710,5710,0
|
|
20230821,162700,713602970,5710,5710,5710,5710,0
|
|
20230821,162600,713602970,5710,5710,5710,5710,0
|
|
20230821,162500,713602970,5710,5710,5710,5710,0
|
|
20230821,162400,713602970,5710,5710,5710,5710,0
|
|
20230821,162300,713602970,5710,5710,5710,5710,0
|
|
20230821,162200,713602970,5710,5710,5710,5710,0
|
|
20230821,162100,713602970,5710,5710,5710,5710,0
|
|
20230821,162000,713602970,5710,5710,5710,5710,0
|
|
20230821,161900,713602970,5710,5710,5710,5710,0
|
|
20230821,161800,713602970,5710,5710,5710,5710,0
|
|
20230821,161700,713602970,5710,5710,5710,5710,0
|
|
20230821,161600,713602970,5710,5710,5710,5710,0
|
|
20230821,161500,713602970,5710,5710,5710,5710,0
|
|
20230821,161400,713602970,5710,5710,5710,5710,4459
|
|
20230821,161300,713602970,5710,5710,5710,5710,0
|
|
20230821,161200,713602970,5710,5710,5710,5710,0
|
|
20230821,161100,713602970,5710,5710,5710,5710,0
|
|
20230821,161000,713602970,5710,5710,5710,5710,0
|
|
20230821,160900,713602970,5710,5710,5710,5710,0
|
|
20230821,160800,713602970,5710,5710,5710,5710,0
|
|
20230821,160700,713602970,5710,5710,5710,5710,0
|
|
20230821,160600,713602970,5710,5710,5710,5710,0
|
|
20230821,160500,713602970,5710,5710,5710,5710,0
|
|
20230821,160400,713602970,5710,5710,5710,5710,0
|
|
20230821,160300,713602970,5710,5710,5710,5710,0
|
|
20230821,160200,713602970,5710,5710,5710,5710,0
|
|
20230821,160100,713602970,5710,5710,5710,5710,0
|
|
20230821,160000,713602970,5710,5710,5710,5710,0
|
|
20230821,155900,713602970,5710,5710,5710,5710,0
|
|
20230821,155800,713602970,5710,5710,5710,5710,0
|
|
20230821,155700,713602970,5710,5710,5710,5710,0
|
|
20230821,155600,713602970,5710,5710,5710,5710,0
|
|
20230821,155500,713602970,5710,5710,5710,5710,0
|
|
20230821,155400,713602970,5710,5710,5710,5710,0
|
|
20230821,155300,713602970,5710,5710,5710,5710,0
|
|
20230821,155200,713602970,5710,5710,5710,5710,0
|
|
20230821,155100,713602970,5710,5710,5710,5710,0
|
|
20230821,155000,713602970,5710,5710,5710,5710,0
|
|
20230821,154900,713602970,5710,5710,5710,5710,0
|
|
20230821,154800,713602970,5710,5710,5710,5710,0
|
|
20230821,154700,713602970,5710,5710,5710,5710,0
|
|
20230821,154600,713602970,5710,5710,5710,5710,0
|
|
20230821,154500,713602970,5710,5710,5710,5710,0
|
|
20230821,154400,713602970,5710,5710,5710,5710,4459
|
|
20230821,154300,713602970,5710,5710,5710,5710,0
|
|
20230821,154200,713602970,5710,5710,5710,5710,0
|
|
20230821,154100,713602970,5710,5710,5710,5710,0
|
|
20230821,154000,713602970,5710,5710,5710,5710,0
|
|
20230821,153900,713602970,5710,5710,5710,5710,0
|
|
20230821,153800,713602970,5710,5710,5710,5710,0
|
|
20230821,153700,713602970,5710,5710,5710,5710,0
|
|
20230821,153600,713602970,5710,5710,5710,5710,0
|
|
20230821,153500,713602970,5710,5710,5710,5710,0
|
|
20230821,153400,713602970,5710,5710,5710,5710,0
|
|
20230821,153300,713602970,5710,5710,5710,5710,0
|
|
20230821,153200,713602970,5710,5710,5710,5710,0
|
|
20230821,153100,713602970,5710,5710,5710,5710,0
|
|
20230821,153000,713602970,5710,5710,5710,5710,4459
|
|
20230821,152900,688142080,5700,5700,5700,5700,0
|
|
20230821,152800,688142080,5700,5700,5700,5700,0
|
|
20230821,152700,688142080,5700,5700,5700,5700,0
|
|
20230821,152600,688142080,5700,5700,5700,5700,0
|
|
20230821,152500,688142080,5700,5700,5700,5700,0
|
|
20230821,152400,688142080,5700,5700,5700,5700,0
|
|
20230821,152300,688142080,5700,5700,5700,5700,0
|
|
20230821,152200,688142080,5700,5700,5700,5700,0
|
|
20230821,152100,688142080,5700,5700,5700,5700,0
|
|
20230821,152000,688142080,5700,5700,5700,5700,0
|
|
20230821,151900,688142080,5700,5700,5700,5700,1
|
|
20230821,151800,688136380,5710,5710,5710,5710,1
|
|
20230821,151700,688130670,5710,5700,5710,5700,110
|
|
20230821,151600,687503650,5690,5690,5690,5690,12
|
|
20230821,151500,687435370,5690,5700,5700,5690,415
|
|
20230821,151400,685072020,5700,5700,5700,5700,3
|
|
20230821,151300,685054920,5690,5690,5690,5690,229
|
|
20230821,151200,683751910,5690,5690,5690,5690,9
|
|
20230821,151100,683700700,5690,5690,5690,5690,90
|
|
20230821,151000,683188600,5690,5690,5690,5690,1
|
|
20230821,150900,683182910,5670,5670,5670,5670,0
|
|
20230821,150800,683182910,5670,5670,5670,5670,0
|
|
20230821,150700,683182910,5670,5680,5690,5670,994
|
|
20230821,150600,677531430,5680,5680,5680,5680,50
|
|
20230821,150500,677247430,5680,5670,5680,5670,1703
|
|
20230821,150400,667581940,5670,5670,5670,5670,1
|
|
20230821,150300,667576270,5650,5670,5670,5650,57
|
|
20230821,150200,667254130,5670,5670,5670,5670,1
|
|
20230821,150100,667248460,5660,5660,5660,5660,0
|
|
20230821,150000,667248460,5660,5660,5660,5660,0
|
|
20230821,145900,667248460,5660,5660,5660,5660,620
|
|
20230821,145800,663739260,5660,5660,5660,5660,1
|
|
20230821,145700,663733600,5670,5670,5670,5670,168
|
|
20230821,145600,662781040,5660,5660,5660,5660,0
|
|
20230821,145500,662781040,5660,5660,5660,5660,0
|
|
20230821,145400,662781040,5660,5660,5660,5660,5
|
|
20230821,145300,662752740,5660,5660,5660,5660,0
|
|
20230821,145200,662752740,5660,5660,5660,5660,980
|
|
20230821,145100,657205940,5660,5660,5660,5660,150
|
|
20230821,145000,656356940,5680,5680,5680,5680,0
|
|
20230821,144900,656356940,5680,5680,5680,5680,1
|
|
20230821,144800,656351260,5680,5680,5680,5680,0
|
|
20230821,144700,656351260,5680,5680,5680,5680,0
|
|
20230821,144600,656351260,5680,5670,5680,5670,1406
|
|
20230821,144500,648371210,5650,5650,5650,5650,9
|
|
20230821,144400,648320360,5670,5670,5670,5670,0
|
|
20230821,144300,648320360,5670,5670,5670,5670,0
|
|
20230821,144200,648320360,5670,5670,5670,5670,0
|
|
20230821,144100,648320360,5670,5650,5670,5650,1024
|
|
20230821,144000,642514760,5650,5650,5650,5650,0
|
|
20230821,143900,642514760,5650,5650,5650,5650,20
|
|
20230821,143800,642401760,5650,5650,5650,5650,0
|
|
20230821,143700,642401760,5650,5650,5650,5650,0
|
|
20230821,143600,642401760,5650,5650,5650,5640,682
|
|
20230821,143500,638548470,5650,5650,5650,5650,0
|
|
20230821,143400,638548470,5650,5650,5650,5650,0
|
|
20230821,143300,638548470,5650,5650,5650,5650,0
|
|
20230821,143200,638548470,5650,5650,5650,5650,0
|
|
20230821,143100,638548470,5650,5650,5650,5650,31
|
|
20230821,143000,638373320,5650,5660,5660,5650,858
|
|
20230821,142900,633517080,5650,5650,5650,5650,0
|
|
20230821,142800,633517080,5650,5650,5650,5650,0
|
|
20230821,142700,633517080,5650,5650,5650,5650,0
|
|
20230821,142600,633517080,5650,5650,5650,5650,119
|
|
20230821,142500,632844730,5650,5650,5650,5650,7
|
|
20230821,142400,632805180,5680,5680,5680,5680,0
|
|
20230821,142300,632805180,5680,5680,5680,5680,0
|
|
20230821,142200,632805180,5680,5680,5680,5680,1
|
|
20230821,142100,632799500,5690,5690,5690,5690,0
|
|
20230821,142000,632799500,5690,5690,5690,5690,1
|
|
20230821,141900,632793810,5650,5650,5650,5650,0
|
|
20230821,141800,632793810,5650,5650,5650,5650,0
|
|
20230821,141700,632793810,5650,5650,5650,5650,0
|
|
20230821,141600,632793810,5650,5650,5650,5650,0
|
|
20230821,141500,632793810,5650,5650,5650,5650,200
|
|
20230821,141400,631663810,5660,5660,5660,5660,501
|
|
20230821,141300,628828150,5690,5690,5690,5690,1
|
|
20230821,141200,628822460,5660,5690,5690,5660,91
|
|
20230821,141100,628304700,5690,5690,5690,5690,0
|
|
20230821,141000,628304700,5690,5690,5690,5690,0
|
|
20230821,140900,628304700,5690,5690,5690,5690,20
|
|
20230821,140800,628190900,5690,5690,5690,5690,1
|
|
20230821,140700,628185210,5660,5670,5670,5660,436
|
|
20230821,140600,625713360,5700,5700,5700,5700,0
|
|
20230821,140500,625713360,5700,5700,5700,5700,50
|
|
20230821,140400,625428360,5700,5700,5700,5700,0
|
|
20230821,140300,625428360,5700,5700,5700,5700,0
|
|
20230821,140200,625428360,5700,5700,5700,5700,0
|
|
20230821,140100,625428360,5700,5700,5700,5700,2
|
|
20230821,140000,625416960,5660,5670,5670,5660,471
|
|
20230821,135900,622746400,5670,5670,5670,5670,0
|
|
20230821,135800,622746400,5670,5670,5670,5670,1
|
|
20230821,135700,622740730,5680,5680,5680,5680,948
|
|
20230821,135600,617356090,5680,5690,5690,5680,84
|
|
20230821,135500,616878960,5710,5710,5710,5710,0
|
|
20230821,135400,616878960,5710,5710,5710,5710,0
|
|
20230821,135300,616878960,5710,5710,5710,5710,0
|
|
20230821,135200,616878960,5710,5690,5710,5680,1165
|
|
20230821,135100,610257260,5720,5720,5720,5720,0
|
|
20230821,135000,610257260,5720,5720,5720,5720,0
|
|
20230821,134900,610257260,5720,5720,5720,5720,0
|
|
20230821,134800,610257260,5720,5720,5720,5720,0
|
|
20230821,134700,610257260,5720,5720,5720,5720,0
|
|
20230821,134600,610257260,5720,5720,5720,5720,0
|
|
20230821,134500,610257260,5720,5710,5720,5690,1984
|
|
20230821,134400,598965290,5720,5710,5720,5710,37
|
|
20230821,134300,598753910,5710,5710,5710,5710,1
|
|
20230821,134200,598748200,5730,5730,5730,5730,0
|
|
20230821,134100,598748200,5730,5730,5730,5730,0
|
|
20230821,134000,598748200,5730,5730,5730,5730,1
|
|
20230821,133900,598742470,5700,5700,5700,5700,0
|
|
20230821,133800,598742470,5700,5700,5700,5700,2
|
|
20230821,133700,598731070,5740,5740,5740,5740,10
|
|
20230821,133600,598673670,5690,5720,5720,5690,3100
|
|
20230821,133500,581007400,5730,5730,5730,5730,100
|
|
20230821,133400,580434400,5750,5720,5750,5720,52
|
|
20230821,133300,580136900,5710,5730,5730,5710,969
|
|
20230821,133200,574603290,5750,5750,5750,5750,847
|
|
20230821,133100,569733040,5750,5750,5750,5750,11
|
|
20230821,133000,569669790,5730,5750,5750,5730,124
|
|
20230821,132900,568956870,5750,5750,5750,5750,11
|
|
20230821,132800,568893620,5760,5760,5770,5760,51
|
|
20230821,132700,568599760,5750,5750,5760,5750,772
|
|
20230821,132600,564158810,5760,5730,5760,5730,4072
|
|
20230821,132500,540755840,5690,5700,5700,5690,25
|
|
20230821,132400,540613390,5700,5700,5700,5700,24
|
|
20230821,132300,540476590,5700,5700,5700,5700,20
|
|
20230821,132200,540362590,5700,5700,5700,5700,0
|
|
20230821,132100,540362590,5700,5700,5700,5700,1098
|
|
20230821,132000,534103990,5700,5730,5730,5700,350
|
|
20230821,131900,532107460,5730,5730,5730,5730,100
|
|
20230821,131800,531534460,5700,5700,5700,5700,10
|
|
20230821,131700,531477460,5700,5700,5700,5700,200
|
|
20230821,131600,530337460,5700,5700,5700,5700,1200
|
|
20230821,131500,523497460,5700,5710,5710,5700,396
|
|
20230821,131400,521240060,5710,5710,5710,5710,0
|
|
20230821,131300,521240060,5710,5710,5710,5710,0
|
|
20230821,131200,521240060,5710,5710,5710,5710,300
|
|
20230821,131100,519527060,5710,5710,5710,5710,0
|
|
20230821,131000,519527060,5710,5740,5750,5710,303
|
|
20230821,130900,517787850,5750,5750,5750,5750,0
|
|
20230821,130800,517787850,5750,5740,5750,5740,2
|
|
20230821,130700,517776360,5710,5740,5740,5710,40
|
|
20230821,130600,517547060,5750,5750,5750,5750,0
|
|
20230821,130500,517547060,5750,5740,5750,5740,182
|
|
20230821,130400,516502360,5710,5710,5710,5710,57
|
|
20230821,130300,516176890,5750,5750,5750,5750,0
|
|
20230821,130200,516176890,5750,5730,5750,5730,4937
|
|
20230821,130100,487855120,5730,5730,5730,5730,0
|
|
20230821,130000,487855120,5730,5730,5730,5730,0
|
|
20230821,125900,487855120,5730,5690,5730,5690,205
|
|
20230821,125800,486688530,5690,5690,5690,5690,1200
|
|
20230821,125700,479860530,5700,5700,5700,5700,30
|
|
20230821,125600,479689530,5730,5730,5730,5730,100
|
|
20230821,125500,479116530,5730,5700,5730,5700,88
|
|
20230821,125400,478614900,5730,5700,5730,5700,100
|
|
20230821,125300,478041930,5690,5710,5710,5690,2298
|
|
20230821,125200,464943690,5730,5730,5730,5730,0
|
|
20230821,125100,464943690,5730,5730,5730,5730,0
|
|
20230821,125000,464943690,5730,5730,5730,5730,0
|
|
20230821,124900,464943690,5730,5730,5730,5730,0
|
|
20230821,124800,464943690,5730,5730,5730,5730,0
|
|
20230821,124700,464943690,5730,5730,5730,5730,1
|
|
20230821,124600,464937960,5700,5700,5700,5700,0
|
|
20230821,124500,464937960,5700,5700,5700,5700,0
|
|
20230821,124400,464937960,5700,5700,5700,5700,0
|
|
20230821,124300,464937960,5700,5700,5700,5700,0
|
|
20230821,124200,464937960,5700,5710,5710,5700,215
|
|
20230821,124100,463711760,5710,5720,5720,5710,431
|
|
20230821,124000,461250650,5730,5730,5730,5730,10
|
|
20230821,123900,461193350,5730,5730,5730,5730,0
|
|
20230821,123800,461193350,5730,5730,5730,5730,0
|
|
20230821,123700,461193350,5730,5730,5730,5730,0
|
|
20230821,123600,461193350,5730,5730,5730,5730,11
|
|
20230821,123500,461130320,5710,5710,5710,5710,10
|
|
20230821,123400,461073220,5710,5710,5710,5710,1
|
|
20230821,123300,461067510,5720,5720,5720,5720,705
|
|
20230821,123200,457034910,5720,5720,5720,5720,10
|
|
20230821,123100,456977710,5740,5740,5740,5740,1
|
|
20230821,123000,456971970,5720,5730,5730,5720,13
|
|
20230821,122900,456897590,5740,5740,5750,5740,149
|
|
20230821,122800,456042310,5740,5740,5740,5740,0
|
|
20230821,122700,456042310,5740,5740,5740,5740,14
|
|
20230821,122600,455961950,5740,5740,5740,5740,1
|
|
20230821,122500,455956210,5740,5740,5740,5740,458
|
|
20230821,122400,453327290,5730,5730,5730,5730,0
|
|
20230821,122300,453327290,5730,5730,5730,5730,0
|
|
20230821,122200,453327290,5730,5730,5730,5730,60
|
|
20230821,122100,452983490,5730,5730,5730,5730,5
|
|
20230821,122000,452954840,5730,5730,5730,5730,0
|
|
20230821,121900,452954840,5730,5730,5730,5730,1681
|
|
20230821,121800,443322710,5730,5720,5730,5720,29
|
|
20230821,121700,443156790,5720,5720,5720,5720,127
|
|
20230821,121600,442430350,5720,5720,5720,5720,0
|
|
20230821,121500,442430350,5720,5710,5720,5710,267
|
|
20230821,121400,440903120,5720,5720,5720,5720,5
|
|
20230821,121300,440874520,5720,5720,5720,5720,239
|
|
20230821,121200,439507440,5720,5720,5720,5720,16
|
|
20230821,121100,439415920,5720,5720,5720,5720,0
|
|
20230821,121000,439415920,5720,5720,5720,5720,0
|
|
20230821,120900,439415920,5720,5720,5720,5720,103
|
|
20230821,120800,438826760,5720,5720,5720,5720,0
|
|
20230821,120700,438826760,5720,5720,5720,5720,190
|
|
20230821,120600,437739960,5720,5720,5720,5720,0
|
|
20230821,120500,437739960,5720,5710,5720,5700,5372
|
|
20230821,120400,407115570,5720,5720,5720,5710,8291
|
|
20230821,120300,359773610,5720,5740,5740,5720,7032
|
|
20230821,120200,319547530,5730,5730,5730,5730,434
|
|
20230821,120100,317060710,5720,5720,5720,5720,534
|
|
20230821,120000,314006230,5720,5720,5720,5720,0
|
|
20230821,115900,314006230,5720,5710,5720,5710,291
|
|
20230821,115800,312344610,5700,5700,5700,5700,0
|
|
20230821,115700,312344610,5700,5700,5700,5700,20
|
|
20230821,115600,312230610,5700,5700,5700,5700,4
|
|
20230821,115500,312207810,5700,5700,5700,5700,0
|
|
20230821,115400,312207810,5700,5700,5700,5700,0
|
|
20230821,115300,312207810,5700,5710,5710,5700,103
|
|
20230821,115200,311619690,5710,5710,5710,5710,16
|
|
20230821,115100,311528330,5690,5690,5690,5690,11
|
|
20230821,115000,311465740,5690,5690,5690,5690,0
|
|
20230821,114900,311465740,5690,5690,5690,5690,51
|
|
20230821,114800,311175550,5690,5710,5710,5690,125
|
|
20230821,114700,310463500,5690,5690,5690,5690,0
|
|
20230821,114600,310463500,5690,5690,5690,5690,0
|
|
20230821,114500,310463500,5690,5690,5690,5690,12
|
|
20230821,114400,310395220,5690,5690,5690,5690,136
|
|
20230821,114300,309621380,5700,5700,5700,5700,170
|
|
20230821,114200,308652380,5700,5710,5710,5700,1173
|
|
20230821,114100,301963880,5720,5730,5730,5720,241
|
|
20230821,114000,300583000,5710,5710,5710,5710,0
|
|
20230821,113900,300583000,5710,5710,5710,5710,0
|
|
20230821,113800,300583000,5710,5710,5710,5710,0
|
|
20230821,113700,300583000,5710,5730,5730,5710,1100
|
|
20230821,113600,294300000,5720,5700,5720,5700,435
|
|
20230821,113500,291814800,5690,5680,5690,5680,5
|
|
20230821,113400,291786380,5680,5690,5690,5680,2327
|
|
20230821,113300,278566590,5700,5700,5700,5700,0
|
|
20230821,113200,278566590,5700,5700,5700,5700,61
|
|
20230821,113100,278218890,5700,5700,5700,5700,99
|
|
20230821,113000,277654590,5700,5700,5700,5690,2503
|
|
20230821,112900,263388060,5700,5690,5700,5690,8
|
|
20230821,112800,263342480,5700,5700,5700,5700,0
|
|
20230821,112700,263342480,5700,5700,5700,5700,1
|
|
20230821,112600,263336780,5700,5690,5700,5690,7
|
|
20230821,112500,263296900,5680,5680,5680,5680,5
|
|
20230821,112400,263268500,5700,5700,5700,5700,0
|
|
20230821,112300,263268500,5700,5700,5700,5700,0
|
|
20230821,112200,263268500,5700,5700,5700,5700,38
|
|
20230821,112100,263051900,5700,5700,5700,5700,62
|
|
20230821,112000,262698500,5700,5700,5700,5700,0
|
|
20230821,111900,262698500,5700,5700,5700,5700,1070
|
|
20230821,111800,256599500,5700,5710,5710,5700,204
|
|
20230821,111700,255435680,5700,5690,5700,5690,420
|
|
20230821,111600,253041820,5700,5690,5700,5690,54
|
|
20230821,111500,252734060,5680,5680,5680,5680,0
|
|
20230821,111400,252734060,5680,5680,5680,5680,1004
|
|
20230821,111300,247031340,5680,5680,5680,5670,706
|
|
20230821,111200,243021290,5680,5680,5680,5680,7
|
|
20230821,111100,242981530,5680,5680,5680,5680,0
|
|
20230821,111000,242981530,5680,5690,5690,5680,2001
|
|
20230821,110900,231610820,5690,5690,5690,5690,0
|
|
20230821,110800,231610820,5690,5690,5690,5690,243
|
|
20230821,110700,230228150,5690,5690,5690,5690,1
|
|
20230821,110600,230222460,5720,5690,5720,5690,123
|
|
20230821,110500,229519990,5700,5700,5710,5700,203
|
|
20230821,110400,228361360,5700,5680,5700,5680,8
|
|
20230821,110300,228315850,5680,5670,5680,5670,6
|
|
20230821,110200,228281790,5670,5670,5670,5670,0
|
|
20230821,110100,228281790,5670,5670,5670,5670,0
|
|
20230821,110000,228281790,5670,5680,5680,5670,1211
|
|
20230821,105900,221413030,5680,5680,5680,5680,1
|
|
20230821,105800,221407350,5700,5700,5700,5700,0
|
|
20230821,105700,221407350,5700,5690,5700,5690,3
|
|
20230821,105600,221390270,5680,5680,5680,5680,0
|
|
20230821,105500,221390270,5680,5680,5680,5680,26
|
|
20230821,105400,221242590,5690,5680,5690,5680,11
|
|
20230821,105300,221180010,5690,5690,5690,5690,0
|
|
20230821,105200,221180010,5690,5690,5690,5690,22
|
|
20230821,105100,221054830,5690,5690,5690,5680,338
|
|
20230821,105000,219131950,5690,5690,5700,5690,287
|
|
20230821,104900,217498810,5680,5680,5690,5680,16
|
|
20230821,104800,217407860,5680,5680,5680,5680,22
|
|
20230821,104700,217282900,5680,5680,5680,5680,23
|
|
20230821,104600,217152260,5680,5680,5680,5680,48
|
|
20230821,104500,216879620,5680,5680,5680,5680,7
|
|
20230821,104400,216839860,5690,5680,5690,5680,329
|
|
20230821,104300,214969380,5690,5690,5690,5690,930
|
|
20230821,104200,209677680,5690,5720,5720,5690,801
|
|
20230821,104100,205101150,5720,5730,5730,5720,302
|
|
20230821,104000,203372710,5730,5730,5740,5730,143
|
|
20230821,103900,202553200,5730,5700,5740,5690,1059
|
|
20230821,103800,196492710,5700,5710,5710,5700,363
|
|
20230821,103700,194423110,5700,5700,5700,5690,254
|
|
20230821,103600,192977740,5710,5690,5710,5690,402
|
|
20230821,103500,190685700,5690,5710,5740,5690,2319
|
|
20230821,103400,177460840,5710,5670,5710,5670,2099
|
|
20230821,103300,165504860,5670,5670,5670,5660,1278
|
|
20230821,103200,158259410,5670,5640,5670,5640,1325
|
|
20230821,103100,150773340,5640,5630,5640,5630,1001
|
|
20230821,103000,145137700,5630,5630,5630,5630,10
|
|
20230821,102900,145081400,5630,5630,5630,5630,0
|
|
20230821,102800,145081400,5630,5630,5630,5630,0
|
|
20230821,102700,145081400,5630,5630,5630,5630,2
|
|
20230821,102600,145070140,5640,5640,5640,5640,5
|
|
20230821,102500,145041940,5620,5630,5630,5620,896
|
|
20230821,102400,140005570,5630,5630,5630,5630,44
|
|
20230821,102300,139757850,5640,5630,5640,5630,20
|
|
20230821,102200,139645160,5630,5630,5630,5630,1
|
|
20230821,102100,139639530,5650,5650,5650,5640,12
|
|
20230821,102000,139571740,5650,5640,5650,5640,1105
|
|
20230821,101900,133331700,5630,5630,5630,5630,1
|
|
20230821,101800,133326070,5640,5640,5640,5640,21
|
|
20230821,101700,133207630,5630,5630,5630,5630,1
|
|
20230821,101600,133202000,5620,5620,5650,5620,157
|
|
20230821,101500,132319570,5640,5630,5640,5630,1087
|
|
20230821,101400,126198210,5630,5650,5650,5630,62
|
|
20230821,101300,125848490,5640,5650,5650,5640,4
|
|
20230821,101200,125825900,5640,5640,5640,5630,102
|
|
20230821,101100,125250630,5650,5640,5650,5640,204
|
|
20230821,101000,124098050,5640,5640,5640,5640,0
|
|
20230821,100900,124098050,5640,5640,5640,5640,450
|
|
20230821,100800,121560050,5630,5630,5630,5630,741
|
|
20230821,100700,117388220,5620,5620,5620,5620,0
|
|
20230821,100600,117388220,5620,5620,5620,5620,93
|
|
20230821,100500,116865560,5610,5620,5620,5610,108
|
|
20230821,100400,116259110,5630,5620,5630,5620,159
|
|
20230821,100300,115363970,5620,5620,5620,5610,299
|
|
20230821,100200,113683600,5620,5620,5620,5620,1
|
|
20230821,100100,113677980,5640,5620,5640,5620,404
|
|
20230821,100000,111405450,5620,5630,5630,5610,115
|
|
20230821,095900,110760270,5610,5600,5650,5600,465
|
|
20230821,095800,108155560,5640,5630,5640,5630,460
|
|
20230821,095700,105561550,5630,5610,5630,5610,386
|
|
20230821,095600,103390440,5610,5590,5610,5590,210
|
|
20230821,095500,102216340,5590,5610,5610,5590,163
|
|
20230821,095400,101302120,5590,5590,5590,5590,61
|
|
20230821,095300,100961130,5590,5590,5590,5590,150
|
|
20230821,095200,100122630,5610,5610,5610,5610,895
|
|
20230821,095100,95101680,5620,5620,5620,5620,0
|
|
20230821,095000,95101680,5620,5620,5620,5620,0
|
|
20230821,094900,95101680,5620,5620,5620,5620,0
|
|
20230821,094800,95101680,5620,5610,5620,5610,616
|
|
20230821,094700,91640900,5630,5570,5630,5570,5013
|
|
20230821,094600,63468820,5600,5590,5600,5590,137
|
|
20230821,094500,62702980,5590,5590,5590,5590,0
|
|
20230821,094400,62702980,5590,5590,5590,5590,121
|
|
20230821,094300,62026590,5600,5570,5600,5570,523
|
|
20230821,094200,59105660,5580,5580,5580,5580,38
|
|
20230821,094100,58893620,5590,5590,5590,5590,1
|
|
20230821,094000,58888030,5590,5540,5590,5540,30
|
|
20230821,093900,58721780,5580,5580,5580,5540,1021
|
|
20230821,093800,53033840,5580,5570,5580,5570,28
|
|
20230821,093700,52877870,5560,5560,5560,5560,502
|
|
20230821,093600,50086750,5550,5550,5550,5550,20
|
|
20230821,093500,49975750,5560,5550,5560,5550,707
|
|
20230821,093400,46045030,5560,5560,5560,5560,6
|
|
20230821,093300,46011670,5560,5560,5560,5560,0
|
|
20230821,093200,46011670,5560,5560,5560,5560,18
|
|
20230821,093100,45911590,5560,5560,5560,5560,1
|
|
20230821,093000,45906030,5560,5550,5570,5540,549
|
|
20230821,092900,42852960,5580,5560,5580,5550,994
|
|
20230821,092800,37317110,5560,5560,5560,5560,2
|
|
20230821,092700,37305990,5550,5570,5570,5550,3
|
|
20230821,092600,37289300,5550,5560,5580,5550,182
|
|
20230821,092500,36275670,5550,5540,5550,5540,107
|
|
20230821,092400,35681850,5520,5500,5520,5500,199
|
|
20230821,092300,34586080,5500,5530,5530,5500,1245
|
|
20230821,092200,27736540,5520,5540,5540,5520,200
|
|
20230821,092100,26631540,5540,5540,5540,5540,1
|
|
20230821,092000,26626000,5530,5520,5530,5520,42
|
|
20230821,091900,26393870,5520,5510,5520,5510,107
|
|
20230821,091800,25803560,5500,5500,5500,5500,0
|
|
20230821,091700,25803560,5500,5500,5500,5500,102
|
|
20230821,091600,25242560,5510,5490,5510,5490,366
|
|
20230821,091500,23229670,5490,5500,5500,5480,58
|
|
20230821,091400,22911230,5510,5460,5510,5460,641
|
|
20230821,091300,19390200,5460,5460,5460,5460,150
|
|
20230821,091200,18571200,5480,5460,5480,5460,2
|
|
20230821,091100,18560260,5480,5480,5480,5450,107
|
|
20230821,091000,17976570,5450,5500,5500,5440,827
|
|
20230821,090900,13468680,5480,5470,5500,5470,269
|
|
20230821,090800,11996710,5470,5470,5470,5470,0
|
|
20230821,090700,11996710,5470,5470,5470,5470,0
|
|
20230821,090600,11996710,5470,5470,5470,5470,0
|
|
20230821,090500,11996710,5470,5470,5470,5470,64
|
|
20230821,090400,11646630,5470,5460,5470,5460,23
|
|
20230821,090300,11520830,5460,5460,5460,5460,20
|
|
20230821,090200,11411630,5460,5490,5490,5460,344
|
|
20230821,090100,9533270,5470,5470,5470,5470,25
|
|
20230821,090000,9396520,5440,5500,5500,5440,1719
|