625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,192200,325790020,4500,4500,4500,4500,602
|
|
20230821,192100,325790020,4500,4500,4500,4500,0
|
|
20230821,192000,325790020,4500,4500,4500,4500,0
|
|
20230821,191900,325790020,4500,4500,4500,4500,0
|
|
20230821,191800,325790020,4500,4500,4500,4500,0
|
|
20230821,191700,325790020,4500,4500,4500,4500,0
|
|
20230821,191600,325790020,4500,4500,4500,4500,0
|
|
20230821,191500,325790020,4500,4500,4500,4500,0
|
|
20230821,191400,325790020,4500,4500,4500,4500,0
|
|
20230821,191300,325790020,4500,4500,4500,4500,0
|
|
20230821,191200,325790020,4500,4500,4500,4500,0
|
|
20230821,191100,325790020,4500,4500,4500,4500,0
|
|
20230821,191000,325790020,4500,4500,4500,4500,0
|
|
20230821,190900,325790020,4500,4500,4500,4500,0
|
|
20230821,190800,325790020,4500,4500,4500,4500,0
|
|
20230821,190700,325790020,4500,4500,4500,4500,0
|
|
20230821,190600,325790020,4500,4500,4500,4500,0
|
|
20230821,190500,325790020,4500,4500,4500,4500,0
|
|
20230821,190400,325790020,4500,4500,4500,4500,0
|
|
20230821,190300,325790020,4500,4500,4500,4500,0
|
|
20230821,190200,325790020,4500,4500,4500,4500,0
|
|
20230821,190100,325790020,4500,4500,4500,4500,0
|
|
20230821,190000,325790020,4500,4500,4500,4500,0
|
|
20230821,185900,325790020,4500,4500,4500,4500,0
|
|
20230821,185800,325790020,4500,4500,4500,4500,0
|
|
20230821,185700,325790020,4500,4500,4500,4500,0
|
|
20230821,185600,325790020,4500,4500,4500,4500,0
|
|
20230821,185500,325790020,4500,4500,4500,4500,0
|
|
20230821,185400,325790020,4500,4500,4500,4500,0
|
|
20230821,185300,325790020,4500,4500,4500,4500,0
|
|
20230821,185200,325790020,4500,4500,4500,4500,602
|
|
20230821,185100,325790020,4500,4500,4500,4500,0
|
|
20230821,185000,325790020,4500,4500,4500,4500,0
|
|
20230821,184900,325790020,4500,4500,4500,4500,0
|
|
20230821,184800,325790020,4500,4500,4500,4500,0
|
|
20230821,184700,325790020,4500,4500,4500,4500,0
|
|
20230821,184600,325790020,4500,4500,4500,4500,0
|
|
20230821,184500,325790020,4500,4500,4500,4500,0
|
|
20230821,184400,325790020,4500,4500,4500,4500,0
|
|
20230821,184300,325790020,4500,4500,4500,4500,0
|
|
20230821,184200,325790020,4500,4500,4500,4500,0
|
|
20230821,184100,325790020,4500,4500,4500,4500,0
|
|
20230821,184000,325790020,4500,4500,4500,4500,0
|
|
20230821,183900,325790020,4500,4500,4500,4500,0
|
|
20230821,183800,325790020,4500,4500,4500,4500,0
|
|
20230821,183700,325790020,4500,4500,4500,4500,0
|
|
20230821,183600,325790020,4500,4500,4500,4500,0
|
|
20230821,183500,325790020,4500,4500,4500,4500,0
|
|
20230821,183400,325790020,4500,4500,4500,4500,0
|
|
20230821,183300,325790020,4500,4500,4500,4500,0
|
|
20230821,183200,325790020,4500,4500,4500,4500,0
|
|
20230821,183100,325790020,4500,4500,4500,4500,0
|
|
20230821,183000,325790020,4500,4500,4500,4500,0
|
|
20230821,182900,325790020,4500,4500,4500,4500,0
|
|
20230821,182800,325790020,4500,4500,4500,4500,0
|
|
20230821,182700,325790020,4500,4500,4500,4500,0
|
|
20230821,182600,325790020,4500,4500,4500,4500,0
|
|
20230821,182500,325790020,4500,4500,4500,4500,0
|
|
20230821,182400,325790020,4500,4500,4500,4500,0
|
|
20230821,182300,325790020,4500,4500,4500,4500,0
|
|
20230821,182200,325790020,4500,4500,4500,4500,602
|
|
20230821,182100,325790020,4500,4500,4500,4500,0
|
|
20230821,182000,325790020,4500,4500,4500,4500,0
|
|
20230821,181900,325790020,4500,4500,4500,4500,0
|
|
20230821,181800,325790020,4500,4500,4500,4500,0
|
|
20230821,181700,325790020,4500,4500,4500,4500,0
|
|
20230821,181600,325790020,4500,4500,4500,4500,0
|
|
20230821,181500,325790020,4500,4500,4500,4500,0
|
|
20230821,181400,325790020,4500,4500,4500,4500,0
|
|
20230821,181300,325790020,4500,4500,4500,4500,0
|
|
20230821,181200,325790020,4500,4500,4500,4500,0
|
|
20230821,181100,325790020,4500,4500,4500,4500,0
|
|
20230821,181000,325790020,4500,4500,4500,4500,0
|
|
20230821,180900,325790020,4500,4500,4500,4500,0
|
|
20230821,180800,325790020,4500,4500,4500,4500,0
|
|
20230821,180700,325790020,4500,4500,4500,4500,0
|
|
20230821,180600,325790020,4500,4500,4500,4500,0
|
|
20230821,180500,325790020,4500,4500,4500,4500,0
|
|
20230821,180400,325790020,4500,4500,4500,4500,0
|
|
20230821,180300,325790020,4500,4500,4500,4500,0
|
|
20230821,180200,325790020,4500,4500,4500,4500,0
|
|
20230821,180100,325790020,4500,4500,4500,4500,0
|
|
20230821,180000,325790020,4500,4500,4500,4500,0
|
|
20230821,175900,325790020,4500,4500,4500,4500,0
|
|
20230821,175800,325790020,4500,4500,4500,4500,0
|
|
20230821,175700,325790020,4500,4500,4500,4500,0
|
|
20230821,175600,325790020,4500,4500,4500,4500,0
|
|
20230821,175500,325790020,4500,4500,4500,4500,0
|
|
20230821,175400,325790020,4500,4500,4500,4500,0
|
|
20230821,175300,325790020,4500,4500,4500,4500,0
|
|
20230821,175200,325790020,4500,4500,4500,4500,602
|
|
20230821,175100,325790020,4500,4500,4500,4500,0
|
|
20230821,175000,325790020,4500,4500,4500,4500,0
|
|
20230821,174900,325790020,4500,4500,4500,4500,0
|
|
20230821,174800,325790020,4500,4500,4500,4500,0
|
|
20230821,174700,325790020,4500,4500,4500,4500,0
|
|
20230821,174600,325790020,4500,4500,4500,4500,0
|
|
20230821,174500,325790020,4500,4500,4500,4500,0
|
|
20230821,174400,325790020,4500,4500,4500,4500,0
|
|
20230821,174300,325790020,4500,4500,4500,4500,0
|
|
20230821,174200,325790020,4500,4500,4500,4500,0
|
|
20230821,174100,325790020,4500,4500,4500,4500,0
|
|
20230821,174000,325790020,4500,4500,4500,4500,0
|
|
20230821,173900,325790020,4500,4500,4500,4500,0
|
|
20230821,173800,325790020,4500,4500,4500,4500,0
|
|
20230821,173700,325790020,4500,4500,4500,4500,0
|
|
20230821,173600,325790020,4500,4500,4500,4500,0
|
|
20230821,173500,325790020,4500,4500,4500,4500,0
|
|
20230821,173400,325790020,4500,4500,4500,4500,0
|
|
20230821,173300,325790020,4500,4500,4500,4500,0
|
|
20230821,173200,325790020,4500,4500,4500,4500,0
|
|
20230821,173100,325790020,4500,4500,4500,4500,0
|
|
20230821,173000,325790020,4500,4500,4500,4500,0
|
|
20230821,172900,325790020,4500,4500,4500,4500,0
|
|
20230821,172800,325790020,4500,4500,4500,4500,0
|
|
20230821,172700,325790020,4500,4500,4500,4500,0
|
|
20230821,172600,325790020,4500,4500,4500,4500,0
|
|
20230821,172500,325790020,4500,4500,4500,4500,0
|
|
20230821,172400,325790020,4500,4500,4500,4500,0
|
|
20230821,172300,325790020,4500,4500,4500,4500,0
|
|
20230821,172200,325790020,4500,4500,4500,4500,602
|
|
20230821,172100,325790020,4500,4500,4500,4500,0
|
|
20230821,172000,325790020,4500,4500,4500,4500,0
|
|
20230821,171900,325790020,4500,4500,4500,4500,0
|
|
20230821,171800,325790020,4500,4500,4500,4500,0
|
|
20230821,171700,325790020,4500,4500,4500,4500,0
|
|
20230821,171600,325790020,4500,4500,4500,4500,0
|
|
20230821,171500,325790020,4500,4500,4500,4500,0
|
|
20230821,171400,325790020,4500,4500,4500,4500,0
|
|
20230821,171300,325790020,4500,4500,4500,4500,0
|
|
20230821,171200,325790020,4500,4500,4500,4500,0
|
|
20230821,171100,325790020,4500,4500,4500,4500,0
|
|
20230821,171000,325790020,4500,4500,4500,4500,0
|
|
20230821,170900,325790020,4500,4500,4500,4500,0
|
|
20230821,170800,325790020,4500,4500,4500,4500,0
|
|
20230821,170700,325790020,4500,4500,4500,4500,0
|
|
20230821,170600,325790020,4500,4500,4500,4500,0
|
|
20230821,170500,325790020,4500,4500,4500,4500,0
|
|
20230821,170400,325790020,4500,4500,4500,4500,0
|
|
20230821,170300,325790020,4500,4500,4500,4500,0
|
|
20230821,170200,325790020,4500,4500,4500,4500,0
|
|
20230821,170100,325790020,4500,4500,4500,4500,0
|
|
20230821,170000,325790020,4500,4500,4500,4500,0
|
|
20230821,165900,325790020,4500,4500,4500,4500,0
|
|
20230821,165800,325790020,4500,4500,4500,4500,0
|
|
20230821,165700,325790020,4500,4500,4500,4500,0
|
|
20230821,165600,325790020,4500,4500,4500,4500,0
|
|
20230821,165500,325790020,4500,4500,4500,4500,0
|
|
20230821,165400,325790020,4500,4500,4500,4500,0
|
|
20230821,165300,325790020,4500,4500,4500,4500,0
|
|
20230821,165200,325790020,4500,4500,4500,4500,602
|
|
20230821,165100,325790020,4500,4500,4500,4500,0
|
|
20230821,165000,325790020,4500,4500,4500,4500,0
|
|
20230821,164900,325790020,4500,4500,4500,4500,0
|
|
20230821,164800,325790020,4500,4500,4500,4500,0
|
|
20230821,164700,325790020,4500,4500,4500,4500,0
|
|
20230821,164600,325790020,4500,4500,4500,4500,0
|
|
20230821,164500,325790020,4500,4500,4500,4500,0
|
|
20230821,164400,325790020,4500,4500,4500,4500,0
|
|
20230821,164300,325790020,4500,4500,4500,4500,0
|
|
20230821,164200,325790020,4500,4500,4500,4500,0
|
|
20230821,164100,325790020,4500,4500,4500,4500,0
|
|
20230821,164000,325790020,4500,4500,4500,4500,0
|
|
20230821,163900,325790020,4500,4500,4500,4500,0
|
|
20230821,163800,325790020,4500,4500,4500,4500,0
|
|
20230821,163700,325790020,4500,4500,4500,4500,0
|
|
20230821,163600,325790020,4500,4500,4500,4500,0
|
|
20230821,163500,325790020,4500,4500,4500,4500,0
|
|
20230821,163400,325790020,4500,4500,4500,4500,0
|
|
20230821,163300,325790020,4500,4500,4500,4500,0
|
|
20230821,163200,325790020,4500,4500,4500,4500,0
|
|
20230821,163100,325790020,4500,4500,4500,4500,0
|
|
20230821,163000,325790020,4500,4500,4500,4500,0
|
|
20230821,162900,325790020,4500,4500,4500,4500,0
|
|
20230821,162800,325790020,4500,4500,4500,4500,0
|
|
20230821,162700,325790020,4500,4500,4500,4500,0
|
|
20230821,162600,325790020,4500,4500,4500,4500,0
|
|
20230821,162500,325790020,4500,4500,4500,4500,0
|
|
20230821,162400,325790020,4500,4500,4500,4500,0
|
|
20230821,162300,325790020,4500,4500,4500,4500,0
|
|
20230821,162200,325790020,4500,4500,4500,4500,602
|
|
20230821,162100,325790020,4500,4500,4500,4500,0
|
|
20230821,162000,325790020,4500,4500,4500,4500,0
|
|
20230821,161900,325790020,4500,4500,4500,4500,0
|
|
20230821,161800,325790020,4500,4500,4500,4500,0
|
|
20230821,161700,325790020,4500,4500,4500,4500,0
|
|
20230821,161600,325790020,4500,4500,4500,4500,0
|
|
20230821,161500,325790020,4500,4500,4500,4500,0
|
|
20230821,161400,325790020,4500,4500,4500,4500,0
|
|
20230821,161300,325790020,4500,4500,4500,4500,0
|
|
20230821,161200,325790020,4500,4500,4500,4500,0
|
|
20230821,161100,325790020,4500,4500,4500,4500,0
|
|
20230821,161000,325790020,4500,4500,4500,4500,0
|
|
20230821,160900,325790020,4500,4500,4500,4500,0
|
|
20230821,160800,325790020,4500,4500,4500,4500,0
|
|
20230821,160700,325790020,4500,4500,4500,4500,0
|
|
20230821,160600,325790020,4500,4500,4500,4500,0
|
|
20230821,160500,325790020,4500,4500,4500,4500,0
|
|
20230821,160400,325790020,4500,4500,4500,4500,0
|
|
20230821,160300,325790020,4500,4500,4500,4500,0
|
|
20230821,160200,325790020,4500,4500,4500,4500,0
|
|
20230821,160100,325790020,4500,4500,4500,4500,0
|
|
20230821,160000,325790020,4500,4500,4500,4500,0
|
|
20230821,155900,325790020,4500,4500,4500,4500,0
|
|
20230821,155800,325790020,4500,4500,4500,4500,0
|
|
20230821,155700,325790020,4500,4500,4500,4500,0
|
|
20230821,155600,325790020,4500,4500,4500,4500,0
|
|
20230821,155500,325790020,4500,4500,4500,4500,0
|
|
20230821,155400,325790020,4500,4500,4500,4500,0
|
|
20230821,155300,325790020,4500,4500,4500,4500,0
|
|
20230821,155200,325790020,4500,4500,4500,4500,602
|
|
20230821,155100,325790020,4500,4500,4500,4500,0
|
|
20230821,155000,325790020,4500,4500,4500,4500,0
|
|
20230821,154900,325790020,4500,4500,4500,4500,0
|
|
20230821,154800,325790020,4500,4500,4500,4500,0
|
|
20230821,154700,325790020,4500,4500,4500,4500,0
|
|
20230821,154600,325790020,4500,4500,4500,4500,0
|
|
20230821,154500,325790020,4500,4500,4500,4500,0
|
|
20230821,154400,325790020,4500,4500,4500,4500,0
|
|
20230821,154300,325790020,4500,4500,4500,4500,0
|
|
20230821,154200,325790020,4500,4500,4500,4500,0
|
|
20230821,154100,325790020,4500,4500,4500,4500,0
|
|
20230821,154000,325790020,4500,4500,4500,4500,0
|
|
20230821,153900,325790020,4500,4500,4500,4500,0
|
|
20230821,153800,325790020,4500,4500,4500,4500,0
|
|
20230821,153700,325790020,4500,4500,4500,4500,0
|
|
20230821,153600,325790020,4500,4500,4500,4500,0
|
|
20230821,153500,325790020,4500,4500,4500,4500,0
|
|
20230821,153400,325790020,4500,4500,4500,4500,0
|
|
20230821,153300,325790020,4500,4500,4500,4500,0
|
|
20230821,153200,325790020,4500,4500,4500,4500,0
|
|
20230821,153100,325790020,4500,4500,4500,4500,0
|
|
20230821,153000,325790020,4500,4500,4500,4500,602
|
|
20230821,152900,323081020,4540,4540,4540,4540,0
|
|
20230821,152800,323081020,4540,4540,4540,4540,0
|
|
20230821,152700,323081020,4540,4540,4540,4540,0
|
|
20230821,152600,323081020,4540,4540,4540,4540,0
|
|
20230821,152500,323081020,4540,4540,4540,4540,0
|
|
20230821,152400,323081020,4540,4540,4540,4540,0
|
|
20230821,152300,323081020,4540,4540,4540,4540,0
|
|
20230821,152200,323081020,4540,4540,4540,4540,0
|
|
20230821,152100,323081020,4540,4540,4540,4540,0
|
|
20230821,152000,323081020,4540,4540,4540,4540,0
|
|
20230821,151900,323081020,4540,4550,4550,4485,243
|
|
20230821,151800,321990265,4550,4550,4550,4550,0
|
|
20230821,151700,321990265,4550,4500,4550,4500,17
|
|
20230821,151600,321913715,4500,4500,4500,4500,172
|
|
20230821,151500,321139715,4505,4505,4505,4505,1
|
|
20230821,151400,321135210,4520,4520,4520,4520,0
|
|
20230821,151300,321135210,4520,4525,4525,4520,30
|
|
20230821,151200,320999515,4525,4530,4530,4525,674
|
|
20230821,151100,317949265,4530,4530,4530,4530,0
|
|
20230821,151000,317949265,4530,4530,4530,4530,20
|
|
20230821,150900,317858665,4545,4545,4545,4545,0
|
|
20230821,150800,317858665,4545,4540,4545,4540,9
|
|
20230821,150700,317817765,4540,4540,4540,4540,5
|
|
20230821,150600,317795065,4540,4540,4540,4540,0
|
|
20230821,150500,317795065,4540,4540,4540,4540,0
|
|
20230821,150400,317795065,4540,4540,4540,4540,0
|
|
20230821,150300,317795065,4540,4540,4540,4540,4
|
|
20230821,150200,317776905,4545,4545,4545,4545,33
|
|
20230821,150100,317626920,4550,4550,4550,4550,0
|
|
20230821,150000,317626920,4550,4550,4550,4550,53
|
|
20230821,145900,317385770,4525,4525,4525,4525,2
|
|
20230821,145800,317376720,4525,4525,4525,4525,0
|
|
20230821,145700,317376720,4525,4525,4525,4525,115
|
|
20230821,145600,316856345,4555,4555,4555,4555,100
|
|
20230821,145500,316400845,4525,4560,4580,4525,1357
|
|
20230821,145400,310213110,4575,4570,4575,4565,55
|
|
20230821,145300,309961575,4565,4565,4565,4565,20
|
|
20230821,145200,309870275,4570,4570,4570,4570,0
|
|
20230821,145100,309870275,4570,4560,4570,4550,45
|
|
20230821,145000,309665130,4535,4535,4535,4535,5
|
|
20230821,144900,309642455,4550,4550,4550,4550,1
|
|
20230821,144800,309637905,4575,4565,4575,4565,220
|
|
20230821,144700,308632720,4545,4570,4570,4545,13
|
|
20230821,144600,308573385,4575,4565,4575,4545,598
|
|
20230821,144500,305837805,4575,4575,4575,4575,0
|
|
20230821,144400,305837805,4575,4575,4575,4575,0
|
|
20230821,144300,305837805,4575,4575,4575,4575,0
|
|
20230821,144200,305837805,4575,4575,4575,4575,0
|
|
20230821,144100,305837805,4575,4575,4575,4575,0
|
|
20230821,144000,305837805,4575,4575,4575,4575,47
|
|
20230821,143900,305622780,4570,4570,4570,4570,0
|
|
20230821,143800,305622780,4570,4570,4570,4570,0
|
|
20230821,143700,305622780,4570,4570,4570,4570,0
|
|
20230821,143600,305622780,4570,4570,4570,4570,0
|
|
20230821,143500,305622780,4570,4570,4570,4570,70
|
|
20230821,143400,305302880,4575,4575,4575,4575,0
|
|
20230821,143300,305302880,4575,4575,4575,4575,0
|
|
20230821,143200,305302880,4575,4575,4575,4575,0
|
|
20230821,143100,305302880,4575,4575,4575,4575,10
|
|
20230821,143000,305257130,4575,4575,4575,4575,21
|
|
20230821,142900,305161055,4575,4570,4575,4570,45
|
|
20230821,142800,304955400,4570,4570,4570,4570,42
|
|
20230821,142700,304763460,4570,4570,4570,4570,44
|
|
20230821,142600,304562380,4570,4570,4570,4570,44
|
|
20230821,142500,304361300,4570,4570,4570,4570,42
|
|
20230821,142400,304169360,4570,4575,4575,4570,44
|
|
20230821,142300,303968070,4575,4570,4575,4570,47
|
|
20230821,142200,303753150,4570,4570,4570,4570,42
|
|
20230821,142100,303561210,4570,4570,4570,4570,23
|
|
20230821,142000,303456100,4570,4570,4570,4565,100
|
|
20230821,141900,302999185,4565,4565,4565,4565,587
|
|
20230821,141800,300319530,4565,4570,4570,4565,264
|
|
20230821,141700,299113260,4575,4570,4575,4545,122
|
|
20230821,141600,298556820,4575,4575,4575,4575,44
|
|
20230821,141500,298355520,4570,4570,4570,4570,26
|
|
20230821,141400,298236700,4570,4565,4570,4565,30
|
|
20230821,141300,298099645,4565,4565,4565,4565,44
|
|
20230821,141200,297898785,4565,4565,4570,4565,3044
|
|
20230821,141100,283988580,4565,4565,4565,4565,397
|
|
20230821,141000,282176275,4565,4560,4565,4560,234
|
|
20230821,140900,281109120,4560,4555,4560,4555,99
|
|
20230821,140800,280658070,4520,4530,4530,4485,1655
|
|
20230821,140700,273216870,4570,4555,4570,4555,344
|
|
20230821,140600,271648955,4555,4545,4555,4545,442
|
|
20230821,140500,269636425,4550,4550,4550,4550,137
|
|
20230821,140400,269013075,4550,4550,4550,4550,47
|
|
20230821,140300,268799225,4550,4550,4550,4550,44
|
|
20230821,140200,268599025,4550,4550,4550,4515,62
|
|
20230821,140100,268317100,4550,4550,4550,4550,47
|
|
20230821,140000,268103250,4550,4550,4550,4515,125
|
|
20230821,135900,267536635,4515,4515,4515,4515,0
|
|
20230821,135800,267536635,4515,4515,4515,4515,0
|
|
20230821,135700,267536635,4515,4515,4515,4515,0
|
|
20230821,135600,267536635,4515,4555,4555,4515,16
|
|
20230821,135500,267463795,4525,4525,4525,4525,0
|
|
20230821,135400,267463795,4525,4530,4530,4525,50
|
|
20230821,135300,267237320,4530,4525,4530,4525,970
|
|
20230821,135200,262843285,4500,4500,4500,4500,0
|
|
20230821,135100,262843285,4500,4500,4500,4500,427
|
|
20230821,135000,260921785,4500,4495,4500,4485,90
|
|
20230821,134900,260517705,4500,4500,4500,4500,2
|
|
20230821,134800,260508705,4500,4500,4500,4500,0
|
|
20230821,134700,260508705,4500,4500,4500,4500,495
|
|
20230821,134600,258281205,4500,4520,4525,4500,1412
|
|
20230821,134500,251921580,4520,4520,4520,4520,0
|
|
20230821,134400,251921580,4520,4520,4520,4520,0
|
|
20230821,134300,251921580,4520,4520,4520,4520,0
|
|
20230821,134200,251921580,4520,4520,4520,4520,0
|
|
20230821,134100,251921580,4520,4520,4520,4520,0
|
|
20230821,134000,251921580,4520,4510,4520,4510,86
|
|
20230821,133900,251533480,4510,4510,4510,4510,0
|
|
20230821,133800,251533480,4510,4510,4510,4510,0
|
|
20230821,133700,251533480,4510,4510,4510,4510,0
|
|
20230821,133600,251533480,4510,4510,4510,4510,194
|
|
20230821,133500,250658540,4530,4530,4530,4530,0
|
|
20230821,133400,250658540,4530,4530,4530,4530,0
|
|
20230821,133300,250658540,4530,4530,4530,4530,0
|
|
20230821,133200,250658540,4530,4530,4530,4530,0
|
|
20230821,133100,250658540,4530,4530,4530,4530,0
|
|
20230821,133000,250658540,4530,4505,4530,4505,86
|
|
20230821,132900,250270510,4530,4530,4530,4530,500
|
|
20230821,132800,248005510,4530,4530,4530,4530,0
|
|
20230821,132700,248005510,4530,4530,4530,4530,2
|
|
20230821,132600,247996450,4530,4530,4530,4530,85
|
|
20230821,132500,247611400,4530,4530,4530,4530,0
|
|
20230821,132400,247611400,4530,4530,4530,4530,0
|
|
20230821,132300,247611400,4530,4530,4530,4530,289
|
|
20230821,132200,246302230,4530,4530,4530,4530,0
|
|
20230821,132100,246302230,4530,4530,4530,4530,0
|
|
20230821,132000,246302230,4530,4505,4530,4505,85
|
|
20230821,131900,245918730,4530,4530,4530,4530,0
|
|
20230821,131800,245918730,4530,4530,4530,4530,0
|
|
20230821,131700,245918730,4530,4530,4530,4530,200
|
|
20230821,131600,245012730,4530,4530,4530,4530,0
|
|
20230821,131500,245012730,4530,4530,4530,4530,0
|
|
20230821,131400,245012730,4530,4530,4530,4530,0
|
|
20230821,131300,245012730,4530,4530,4530,4530,0
|
|
20230821,131200,245012730,4530,4530,4530,4530,426
|
|
20230821,131100,243082950,4530,4530,4530,4530,0
|
|
20230821,131000,243082950,4530,4530,4530,4530,28
|
|
20230821,130900,242956110,4500,4500,4500,4500,0
|
|
20230821,130800,242956110,4500,4500,4500,4500,0
|
|
20230821,130700,242956110,4500,4500,4500,4500,315
|
|
20230821,130600,241538610,4530,4525,4530,4525,1000
|
|
20230821,130500,237008655,4525,4525,4525,4525,0
|
|
20230821,130400,237008655,4525,4525,4525,4525,0
|
|
20230821,130300,237008655,4525,4525,4525,4525,1
|
|
20230821,130200,237004130,4530,4530,4530,4530,0
|
|
20230821,130100,237004130,4530,4530,4530,4530,0
|
|
20230821,130000,237004130,4530,4490,4530,4490,124
|
|
20230821,125900,236442890,4490,4490,4490,4490,0
|
|
20230821,125800,236442890,4490,4490,4490,4490,1
|
|
20230821,125700,236438400,4485,4485,4485,4485,0
|
|
20230821,125600,236438400,4485,4485,4485,4485,0
|
|
20230821,125500,236438400,4485,4485,4485,4485,0
|
|
20230821,125400,236438400,4485,4485,4485,4485,0
|
|
20230821,125300,236438400,4485,4485,4485,4485,54
|
|
20230821,125200,236196210,4485,4485,4485,4485,0
|
|
20230821,125100,236196210,4485,4485,4490,4485,152
|
|
20230821,125000,235514380,4485,4530,4530,4485,43
|
|
20230821,124900,235320460,4530,4530,4530,4530,0
|
|
20230821,124800,235320460,4530,4530,4530,4530,0
|
|
20230821,124700,235320460,4530,4530,4530,4530,0
|
|
20230821,124600,235320460,4530,4525,4530,4525,10
|
|
20230821,124500,235275195,4495,4495,4495,4495,314
|
|
20230821,124400,233863765,4530,4530,4530,4530,0
|
|
20230821,124300,233863765,4530,4525,4530,4525,100
|
|
20230821,124200,233410910,4500,4500,4500,4500,654
|
|
20230821,124100,230467910,4500,4500,4500,4500,230
|
|
20230821,124000,229432910,4525,4525,4525,4525,0
|
|
20230821,123900,229432910,4525,4525,4525,4525,28
|
|
20230821,123800,229306210,4500,4505,4505,4500,95
|
|
20230821,123700,228878530,4530,4530,4530,4530,200
|
|
20230821,123600,227972530,4530,4530,4530,4530,0
|
|
20230821,123500,227972530,4530,4530,4530,4530,8
|
|
20230821,123400,227936290,4555,4555,4555,4535,35
|
|
20230821,123300,227777065,4545,4545,4555,4545,50
|
|
20230821,123200,227549730,4540,4540,4540,4540,0
|
|
20230821,123100,227549730,4540,4530,4540,4530,1950
|
|
20230821,123000,218697310,4535,4535,4535,4535,42
|
|
20230821,122900,218506840,4535,4535,4535,4535,0
|
|
20230821,122800,218506840,4535,4535,4535,4535,0
|
|
20230821,122700,218506840,4535,4535,4535,4535,0
|
|
20230821,122600,218506840,4535,4535,4535,4520,123
|
|
20230821,122500,217950430,4525,4525,4525,4525,0
|
|
20230821,122400,217950430,4525,4525,4525,4525,155
|
|
20230821,122300,217249055,4510,4510,4510,4510,0
|
|
20230821,122200,217249055,4510,4510,4510,4510,0
|
|
20230821,122100,217249055,4510,4510,4510,4510,0
|
|
20230821,122000,217249055,4510,4510,4510,4510,0
|
|
20230821,121900,217249055,4510,4535,4535,4510,26
|
|
20230821,121800,217131195,4510,4510,4510,4510,0
|
|
20230821,121700,217131195,4510,4510,4510,4510,0
|
|
20230821,121600,217131195,4510,4510,4510,4510,0
|
|
20230821,121500,217131195,4510,4510,4510,4510,0
|
|
20230821,121400,217131195,4510,4510,4510,4510,11
|
|
20230821,121300,217081585,4510,4510,4510,4510,0
|
|
20230821,121200,217081585,4510,4510,4510,4510,46
|
|
20230821,121100,216874125,4530,4530,4530,4530,0
|
|
20230821,121000,216874125,4530,4530,4530,4530,2
|
|
20230821,120900,216865065,4540,4540,4540,4540,0
|
|
20230821,120800,216865065,4540,4510,4540,4510,577
|
|
20230821,120700,214259525,4510,4510,4510,4510,1000
|
|
20230821,120600,209749525,4505,4510,4510,4505,24
|
|
20230821,120500,209641290,4510,4510,4510,4510,0
|
|
20230821,120400,209641290,4510,4475,4510,4475,38
|
|
20230821,120300,209469945,4510,4510,4510,4470,1135
|
|
20230821,120200,204351545,4470,4460,4480,4460,3596
|
|
20230821,120100,188313355,4455,4510,4510,4455,8704
|
|
20230821,120000,149194430,4510,4510,4510,4505,181
|
|
20230821,115900,148379005,4505,4505,4505,4505,0
|
|
20230821,115800,148379005,4505,4505,4505,4505,0
|
|
20230821,115700,148379005,4505,4505,4505,4505,1
|
|
20230821,115600,148374500,4510,4510,4510,4510,223
|
|
20230821,115500,147368770,4510,4510,4510,4510,0
|
|
20230821,115400,147368770,4510,4510,4510,4510,221
|
|
20230821,115300,146372060,4510,4510,4510,4510,0
|
|
20230821,115200,146372060,4510,4510,4510,4510,118
|
|
20230821,115100,145839880,4510,4510,4510,4510,10
|
|
20230821,115000,145794780,4515,4515,4515,4515,0
|
|
20230821,114900,145794780,4515,4515,4515,4515,9
|
|
20230821,114800,145754145,4515,4520,4520,4515,48
|
|
20230821,114700,145537250,4510,4510,4510,4510,91
|
|
20230821,114600,145126840,4505,4505,4505,4505,0
|
|
20230821,114500,145126840,4505,4505,4505,4505,203
|
|
20230821,114400,144212325,4510,4510,4510,4510,0
|
|
20230821,114300,144212325,4510,4510,4510,4510,1
|
|
20230821,114200,144207815,4525,4525,4525,4525,0
|
|
20230821,114100,144207815,4525,4525,4525,4525,0
|
|
20230821,114000,144207815,4525,4525,4525,4525,1
|
|
20230821,113900,144203290,4525,4525,4525,4525,29
|
|
20230821,113800,144072065,4505,4505,4505,4505,101
|
|
20230821,113700,143617060,4535,4535,4535,4535,0
|
|
20230821,113600,143617060,4535,4535,4535,4535,22
|
|
20230821,113500,143517290,4535,4535,4535,4535,0
|
|
20230821,113400,143517290,4535,4515,4535,4500,547
|
|
20230821,113300,141055545,4500,4515,4515,4500,633
|
|
20230821,113200,138206950,4515,4525,4525,4515,490
|
|
20230821,113100,135992600,4515,4515,4515,4515,5
|
|
20230821,113000,135970025,4535,4515,4535,4515,20
|
|
20230821,112900,135879495,4510,4510,4510,4510,1227
|
|
20230821,112800,130345725,4510,4510,4510,4510,13
|
|
20230821,112700,130287095,4505,4510,4535,4505,49
|
|
20230821,112600,130065530,4505,4505,4510,4505,52
|
|
20230821,112500,129831200,4510,4510,4510,4510,0
|
|
20230821,112400,129831200,4510,4500,4510,4500,1045
|
|
20230821,112300,125118980,4500,4500,4500,4500,12
|
|
20230821,112200,125064980,4505,4500,4505,4500,223
|
|
20230821,112100,124060370,4505,4510,4510,4505,200
|
|
20230821,112000,123159020,4520,4520,4520,4520,30
|
|
20230821,111900,123023420,4520,4510,4520,4505,222
|
|
20230821,111800,122022645,4510,4510,4510,4510,176
|
|
20230821,111700,121228885,4510,4510,4510,4510,0
|
|
20230821,111600,121228885,4510,4510,4510,4510,30
|
|
20230821,111500,121093585,4510,4510,4510,4510,0
|
|
20230821,111400,121093585,4510,4515,4515,4510,153
|
|
20230821,111300,120402890,4535,4535,4535,4535,0
|
|
20230821,111200,120402890,4535,4535,4535,4535,0
|
|
20230821,111100,120402890,4535,4535,4535,4535,0
|
|
20230821,111000,120402890,4535,4535,4535,4535,52
|
|
20230821,110900,120167070,4515,4515,4515,4515,231
|
|
20230821,110800,119124105,4540,4540,4540,4540,1
|
|
20230821,110700,119119565,4540,4520,4540,4520,70
|
|
20230821,110600,118802510,4540,4540,4540,4540,23
|
|
20230821,110500,118698090,4540,4515,4540,4515,310
|
|
20230821,110400,117298340,4510,4530,4530,4510,1132
|
|
20230821,110300,112189270,4540,4540,4540,4540,0
|
|
20230821,110200,112189270,4540,4540,4540,4540,0
|
|
20230821,110100,112189270,4540,4540,4540,4540,0
|
|
20230821,110000,112189270,4540,4540,4540,4540,0
|
|
20230821,105900,112189270,4540,4540,4540,4540,10
|
|
20230821,105800,112143870,4520,4520,4520,4520,11
|
|
20230821,105700,112094150,4545,4545,4545,4545,26
|
|
20230821,105600,111975980,4545,4545,4545,4545,1
|
|
20230821,105500,111971435,4520,4520,4520,4520,0
|
|
20230821,105400,111971435,4520,4545,4545,4520,40
|
|
20230821,105300,111790360,4570,4550,4570,4550,114
|
|
20230821,105200,111269940,4570,4570,4570,4570,0
|
|
20230821,105100,111269940,4570,4570,4570,4570,0
|
|
20230821,105000,111269940,4570,4560,4570,4560,11
|
|
20230821,104900,111219730,4565,4550,4565,4550,110
|
|
20230821,104800,110719080,4570,4570,4570,4570,0
|
|
20230821,104700,110719080,4570,4570,4570,4570,230
|
|
20230821,104600,109667980,4570,4570,4570,4570,8731
|
|
20230821,104500,69767310,4575,4565,4575,4565,1302
|
|
20230821,104400,63817230,4565,4565,4565,4565,0
|
|
20230821,104300,63817230,4565,4565,4565,4565,13
|
|
20230821,104200,63757885,4540,4550,4550,4540,802
|
|
20230821,104100,60109115,4550,4550,4550,4550,24
|
|
20230821,104000,59999915,4540,4540,4540,4540,0
|
|
20230821,103900,59999915,4540,4540,4540,4540,3
|
|
20230821,103800,59986295,4540,4530,4540,4530,941
|
|
20230821,103700,55719155,4530,4525,4530,4525,1342
|
|
20230821,103600,49639905,4525,4525,4525,4525,24
|
|
20230821,103500,49531305,4525,4525,4525,4525,5
|
|
20230821,103400,49508680,4530,4530,4530,4530,0
|
|
20230821,103300,49508680,4530,4530,4530,4530,0
|
|
20230821,103200,49508680,4530,4525,4530,4525,4
|
|
20230821,103100,49490570,4525,4525,4525,4525,0
|
|
20230821,103000,49490570,4525,4530,4530,4525,4
|
|
20230821,102900,49472465,4525,4525,4525,4525,8
|
|
20230821,102800,49436265,4515,4515,4515,4515,1
|
|
20230821,102700,49431750,4515,4515,4515,4515,100
|
|
20230821,102600,48980250,4525,4515,4525,4515,124
|
|
20230821,102500,48420150,4525,4525,4525,4525,0
|
|
20230821,102400,48420150,4525,4525,4525,4525,0
|
|
20230821,102300,48420150,4525,4525,4525,4525,0
|
|
20230821,102200,48420150,4525,4525,4525,4525,0
|
|
20230821,102100,48420150,4525,4525,4525,4525,0
|
|
20230821,102000,48420150,4525,4515,4525,4515,9
|
|
20230821,101900,48379465,4515,4515,4515,4515,0
|
|
20230821,101800,48379465,4515,4520,4520,4515,7
|
|
20230821,101700,48347855,4520,4530,4530,4520,808
|
|
20230821,101600,44692715,4535,4540,4540,4535,99
|
|
20230821,101500,44243630,4540,4540,4540,4540,0
|
|
20230821,101400,44243630,4540,4540,4540,4540,0
|
|
20230821,101300,44243630,4540,4540,4540,4540,0
|
|
20230821,101200,44243630,4540,4540,4540,4540,0
|
|
20230821,101100,44243630,4540,4540,4540,4540,0
|
|
20230821,101000,44243630,4540,4540,4540,4540,0
|
|
20230821,100900,44243630,4540,4540,4540,4540,106
|
|
20230821,100800,43762390,4540,4540,4540,4540,1
|
|
20230821,100700,43757850,4535,4535,4535,4535,0
|
|
20230821,100600,43757850,4535,4535,4535,4535,0
|
|
20230821,100500,43757850,4535,4535,4535,4535,54
|
|
20230821,100400,43512960,4535,4535,4540,4535,680
|
|
20230821,100300,40426115,4535,4535,4535,4535,4
|
|
20230821,100200,40407975,4530,4530,4530,4530,0
|
|
20230821,100100,40407975,4530,4535,4535,4530,3
|
|
20230821,100000,40394380,4535,4525,4535,4515,235
|
|
20230821,095900,39332385,4525,4525,4525,4525,7
|
|
20230821,095800,39300710,4525,4525,4525,4525,37
|
|
20230821,095700,39133285,4525,4530,4530,4525,275
|
|
20230821,095600,37888040,4530,4530,4530,4530,0
|
|
20230821,095500,37888040,4530,4530,4530,4530,17
|
|
20230821,095400,37811030,4525,4525,4525,4525,0
|
|
20230821,095300,37811030,4525,4525,4525,4525,0
|
|
20230821,095200,37811030,4525,4540,4540,4525,495
|
|
20230821,095100,35570595,4535,4535,4535,4535,32
|
|
20230821,095000,35425475,4540,4540,4540,4540,0
|
|
20230821,094900,35425475,4540,4540,4540,4540,0
|
|
20230821,094800,35425475,4540,4540,4540,4540,0
|
|
20230821,094700,35425475,4540,4540,4540,4540,0
|
|
20230821,094600,35425475,4540,4540,4540,4540,25
|
|
20230821,094500,35311975,4540,4540,4540,4540,33
|
|
20230821,094400,35162155,4545,4545,4545,4545,40
|
|
20230821,094300,34980355,4570,4570,4570,4570,4
|
|
20230821,094200,34962075,4570,4570,4570,4570,1
|
|
20230821,094100,34957505,4550,4550,4550,4550,22
|
|
20230821,094000,34857405,4575,4575,4575,4575,0
|
|
20230821,093900,34857405,4575,4575,4575,4575,5
|
|
20230821,093800,34834530,4575,4570,4575,4570,10
|
|
20230821,093700,34788785,4575,4575,4575,4575,1
|
|
20230821,093600,34784210,4575,4575,4575,4575,25
|
|
20230821,093500,34669835,4560,4560,4560,4560,0
|
|
20230821,093400,34669835,4560,4565,4565,4560,3
|
|
20230821,093300,34656150,4575,4550,4575,4550,223
|
|
20230821,093200,33638190,4580,4580,4580,4580,0
|
|
20230821,093100,33638190,4580,4580,4580,4580,880
|
|
20230821,093000,29607790,4580,4580,4580,4580,1
|
|
20230821,092900,29603210,4555,4555,4555,4555,210
|
|
20230821,092800,28646660,4545,4545,4545,4545,0
|
|
20230821,092700,28646660,4545,4555,4555,4545,925
|
|
20230821,092600,24434705,4555,4555,4555,4555,25
|
|
20230821,092500,24320830,4555,4555,4555,4555,2
|
|
20230821,092400,24311720,4555,4545,4555,4545,12
|
|
20230821,092300,24257160,4545,4525,4545,4525,62
|
|
20230821,092200,23976550,4525,4525,4525,4525,7
|
|
20230821,092100,23944875,4525,4515,4525,4515,155
|
|
20230821,092000,23243530,4515,4520,4520,4515,7
|
|
20230821,091900,23211910,4525,4515,4525,4515,591
|
|
20230821,091800,20542870,4515,4515,4515,4515,1
|
|
20230821,091700,20538355,4510,4525,4525,4510,224
|
|
20230821,091600,19526700,4525,4525,4525,4525,61
|
|
20230821,091500,19250675,4525,4545,4545,4520,490
|
|
20230821,091400,17029680,4550,4550,4550,4550,0
|
|
20230821,091300,17029680,4550,4550,4550,4550,16
|
|
20230821,091200,16956880,4555,4555,4560,4555,126
|
|
20230821,091100,16382895,4560,4565,4565,4560,7
|
|
20230821,091000,16350965,4570,4570,4580,4570,27
|
|
20230821,090900,16227555,4580,4580,4580,4580,0
|
|
20230821,090800,16227555,4580,4580,4580,4580,5
|
|
20230821,090700,16204655,4580,4580,4580,4580,35
|
|
20230821,090600,16044355,4580,4580,4580,4580,21
|
|
20230821,090500,15948175,4565,4580,4580,4565,175
|
|
20230821,090400,15147665,4585,4585,4585,4585,97
|
|
20230821,090300,14702920,4600,4610,4610,4600,94
|
|
20230821,090200,14270460,4610,4625,4625,4570,1221
|
|
20230821,090100,8641465,4625,4555,4625,4555,117
|
|
20230821,090000,8100815,4550,4530,4550,4530,1787
|