634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,193100,368605765,5070,5070,5070,5070,2052
|
|
20230821,193000,368605765,5070,5070,5070,5070,0
|
|
20230821,192900,368605765,5070,5070,5070,5070,0
|
|
20230821,192800,368605765,5070,5070,5070,5070,0
|
|
20230821,192700,368605765,5070,5070,5070,5070,0
|
|
20230821,192600,368605765,5070,5070,5070,5070,0
|
|
20230821,192500,368605765,5070,5070,5070,5070,0
|
|
20230821,192400,368605765,5070,5070,5070,5070,0
|
|
20230821,192300,368605765,5070,5070,5070,5070,0
|
|
20230821,192200,368605765,5070,5070,5070,5070,0
|
|
20230821,192100,368605765,5070,5070,5070,5070,0
|
|
20230821,192000,368605765,5070,5070,5070,5070,0
|
|
20230821,191900,368605765,5070,5070,5070,5070,0
|
|
20230821,191800,368605765,5070,5070,5070,5070,0
|
|
20230821,191700,368605765,5070,5070,5070,5070,0
|
|
20230821,191600,368605765,5070,5070,5070,5070,0
|
|
20230821,191500,368605765,5070,5070,5070,5070,0
|
|
20230821,191400,368605765,5070,5070,5070,5070,0
|
|
20230821,191300,368605765,5070,5070,5070,5070,0
|
|
20230821,191200,368605765,5070,5070,5070,5070,0
|
|
20230821,191100,368605765,5070,5070,5070,5070,0
|
|
20230821,191000,368605765,5070,5070,5070,5070,0
|
|
20230821,190900,368605765,5070,5070,5070,5070,0
|
|
20230821,190800,368605765,5070,5070,5070,5070,0
|
|
20230821,190700,368605765,5070,5070,5070,5070,0
|
|
20230821,190600,368605765,5070,5070,5070,5070,0
|
|
20230821,190500,368605765,5070,5070,5070,5070,0
|
|
20230821,190400,368605765,5070,5070,5070,5070,0
|
|
20230821,190300,368605765,5070,5070,5070,5070,0
|
|
20230821,190200,368605765,5070,5070,5070,5070,0
|
|
20230821,190100,368605765,5070,5070,5070,5070,2052
|
|
20230821,190000,368605765,5070,5070,5070,5070,0
|
|
20230821,185900,368605765,5070,5070,5070,5070,0
|
|
20230821,185800,368605765,5070,5070,5070,5070,0
|
|
20230821,185700,368605765,5070,5070,5070,5070,0
|
|
20230821,185600,368605765,5070,5070,5070,5070,0
|
|
20230821,185500,368605765,5070,5070,5070,5070,0
|
|
20230821,185400,368605765,5070,5070,5070,5070,0
|
|
20230821,185300,368605765,5070,5070,5070,5070,0
|
|
20230821,185200,368605765,5070,5070,5070,5070,0
|
|
20230821,185100,368605765,5070,5070,5070,5070,0
|
|
20230821,185000,368605765,5070,5070,5070,5070,0
|
|
20230821,184900,368605765,5070,5070,5070,5070,0
|
|
20230821,184800,368605765,5070,5070,5070,5070,0
|
|
20230821,184700,368605765,5070,5070,5070,5070,0
|
|
20230821,184600,368605765,5070,5070,5070,5070,0
|
|
20230821,184500,368605765,5070,5070,5070,5070,0
|
|
20230821,184400,368605765,5070,5070,5070,5070,0
|
|
20230821,184300,368605765,5070,5070,5070,5070,0
|
|
20230821,184200,368605765,5070,5070,5070,5070,0
|
|
20230821,184100,368605765,5070,5070,5070,5070,0
|
|
20230821,184000,368605765,5070,5070,5070,5070,0
|
|
20230821,183900,368605765,5070,5070,5070,5070,0
|
|
20230821,183800,368605765,5070,5070,5070,5070,0
|
|
20230821,183700,368605765,5070,5070,5070,5070,0
|
|
20230821,183600,368605765,5070,5070,5070,5070,0
|
|
20230821,183500,368605765,5070,5070,5070,5070,0
|
|
20230821,183400,368605765,5070,5070,5070,5070,0
|
|
20230821,183300,368605765,5070,5070,5070,5070,0
|
|
20230821,183200,368605765,5070,5070,5070,5070,0
|
|
20230821,183100,368605765,5070,5070,5070,5070,2052
|
|
20230821,183000,368605765,5070,5070,5070,5070,0
|
|
20230821,182900,368605765,5070,5070,5070,5070,0
|
|
20230821,182800,368605765,5070,5070,5070,5070,0
|
|
20230821,182700,368605765,5070,5070,5070,5070,0
|
|
20230821,182600,368605765,5070,5070,5070,5070,0
|
|
20230821,182500,368605765,5070,5070,5070,5070,0
|
|
20230821,182400,368605765,5070,5070,5070,5070,0
|
|
20230821,182300,368605765,5070,5070,5070,5070,0
|
|
20230821,182200,368605765,5070,5070,5070,5070,0
|
|
20230821,182100,368605765,5070,5070,5070,5070,0
|
|
20230821,182000,368605765,5070,5070,5070,5070,0
|
|
20230821,181900,368605765,5070,5070,5070,5070,0
|
|
20230821,181800,368605765,5070,5070,5070,5070,0
|
|
20230821,181700,368605765,5070,5070,5070,5070,0
|
|
20230821,181600,368605765,5070,5070,5070,5070,0
|
|
20230821,181500,368605765,5070,5070,5070,5070,0
|
|
20230821,181400,368605765,5070,5070,5070,5070,0
|
|
20230821,181300,368605765,5070,5070,5070,5070,0
|
|
20230821,181200,368605765,5070,5070,5070,5070,0
|
|
20230821,181100,368605765,5070,5070,5070,5070,0
|
|
20230821,181000,368605765,5070,5070,5070,5070,0
|
|
20230821,180900,368605765,5070,5070,5070,5070,0
|
|
20230821,180800,368605765,5070,5070,5070,5070,0
|
|
20230821,180700,368605765,5070,5070,5070,5070,0
|
|
20230821,180600,368605765,5070,5070,5070,5070,0
|
|
20230821,180500,368605765,5070,5070,5070,5070,0
|
|
20230821,180400,368605765,5070,5070,5070,5070,0
|
|
20230821,180300,368605765,5070,5070,5070,5070,0
|
|
20230821,180200,368605765,5070,5070,5070,5070,0
|
|
20230821,180100,368605765,5070,5070,5070,5070,2052
|
|
20230821,180000,368605765,5070,5070,5070,5070,0
|
|
20230821,175900,368605765,5070,5070,5070,5070,0
|
|
20230821,175800,368605765,5070,5070,5070,5070,0
|
|
20230821,175700,368605765,5070,5070,5070,5070,0
|
|
20230821,175600,368605765,5070,5070,5070,5070,0
|
|
20230821,175500,368605765,5070,5070,5070,5070,0
|
|
20230821,175400,368605765,5070,5070,5070,5070,0
|
|
20230821,175300,368605765,5070,5070,5070,5070,0
|
|
20230821,175200,368605765,5070,5070,5070,5070,0
|
|
20230821,175100,368605765,5070,5070,5070,5070,0
|
|
20230821,175000,368605765,5070,5070,5070,5070,0
|
|
20230821,174900,368605765,5070,5070,5070,5070,0
|
|
20230821,174800,368605765,5070,5070,5070,5070,0
|
|
20230821,174700,368605765,5070,5070,5070,5070,0
|
|
20230821,174600,368605765,5070,5070,5070,5070,0
|
|
20230821,174500,368605765,5070,5070,5070,5070,0
|
|
20230821,174400,368605765,5070,5070,5070,5070,0
|
|
20230821,174300,368605765,5070,5070,5070,5070,0
|
|
20230821,174200,368605765,5070,5070,5070,5070,0
|
|
20230821,174100,368605765,5070,5070,5070,5070,0
|
|
20230821,174000,368605765,5070,5070,5070,5070,0
|
|
20230821,173900,368605765,5070,5070,5070,5070,0
|
|
20230821,173800,368605765,5070,5070,5070,5070,0
|
|
20230821,173700,368605765,5070,5070,5070,5070,0
|
|
20230821,173600,368605765,5070,5070,5070,5070,0
|
|
20230821,173500,368605765,5070,5070,5070,5070,0
|
|
20230821,173400,368605765,5070,5070,5070,5070,0
|
|
20230821,173300,368605765,5070,5070,5070,5070,0
|
|
20230821,173200,368605765,5070,5070,5070,5070,0
|
|
20230821,173100,368605765,5070,5070,5070,5070,2052
|
|
20230821,173000,368605765,5070,5070,5070,5070,0
|
|
20230821,172900,368605765,5070,5070,5070,5070,0
|
|
20230821,172800,368605765,5070,5070,5070,5070,0
|
|
20230821,172700,368605765,5070,5070,5070,5070,0
|
|
20230821,172600,368605765,5070,5070,5070,5070,0
|
|
20230821,172500,368605765,5070,5070,5070,5070,0
|
|
20230821,172400,368605765,5070,5070,5070,5070,0
|
|
20230821,172300,368605765,5070,5070,5070,5070,0
|
|
20230821,172200,368605765,5070,5070,5070,5070,0
|
|
20230821,172100,368605765,5070,5070,5070,5070,0
|
|
20230821,172000,368605765,5070,5070,5070,5070,0
|
|
20230821,171900,368605765,5070,5070,5070,5070,0
|
|
20230821,171800,368605765,5070,5070,5070,5070,0
|
|
20230821,171700,368605765,5070,5070,5070,5070,0
|
|
20230821,171600,368605765,5070,5070,5070,5070,0
|
|
20230821,171500,368605765,5070,5070,5070,5070,0
|
|
20230821,171400,368605765,5070,5070,5070,5070,0
|
|
20230821,171300,368605765,5070,5070,5070,5070,0
|
|
20230821,171200,368605765,5070,5070,5070,5070,0
|
|
20230821,171100,368605765,5070,5070,5070,5070,0
|
|
20230821,171000,368605765,5070,5070,5070,5070,0
|
|
20230821,170900,368605765,5070,5070,5070,5070,0
|
|
20230821,170800,368605765,5070,5070,5070,5070,0
|
|
20230821,170700,368605765,5070,5070,5070,5070,0
|
|
20230821,170600,368605765,5070,5070,5070,5070,0
|
|
20230821,170500,368605765,5070,5070,5070,5070,0
|
|
20230821,170400,368605765,5070,5070,5070,5070,0
|
|
20230821,170300,368605765,5070,5070,5070,5070,0
|
|
20230821,170200,368605765,5070,5070,5070,5070,0
|
|
20230821,170100,368605765,5070,5070,5070,5070,2052
|
|
20230821,170000,368605765,5070,5070,5070,5070,0
|
|
20230821,165900,368605765,5070,5070,5070,5070,0
|
|
20230821,165800,368605765,5070,5070,5070,5070,0
|
|
20230821,165700,368605765,5070,5070,5070,5070,0
|
|
20230821,165600,368605765,5070,5070,5070,5070,0
|
|
20230821,165500,368605765,5070,5070,5070,5070,0
|
|
20230821,165400,368605765,5070,5070,5070,5070,0
|
|
20230821,165300,368605765,5070,5070,5070,5070,0
|
|
20230821,165200,368605765,5070,5070,5070,5070,0
|
|
20230821,165100,368605765,5070,5070,5070,5070,0
|
|
20230821,165000,368605765,5070,5070,5070,5070,0
|
|
20230821,164900,368605765,5070,5070,5070,5070,0
|
|
20230821,164800,368605765,5070,5070,5070,5070,0
|
|
20230821,164700,368605765,5070,5070,5070,5070,0
|
|
20230821,164600,368605765,5070,5070,5070,5070,0
|
|
20230821,164500,368605765,5070,5070,5070,5070,0
|
|
20230821,164400,368605765,5070,5070,5070,5070,0
|
|
20230821,164300,368605765,5070,5070,5070,5070,0
|
|
20230821,164200,368605765,5070,5070,5070,5070,0
|
|
20230821,164100,368605765,5070,5070,5070,5070,0
|
|
20230821,164000,368605765,5070,5070,5070,5070,0
|
|
20230821,163900,368605765,5070,5070,5070,5070,0
|
|
20230821,163800,368605765,5070,5070,5070,5070,0
|
|
20230821,163700,368605765,5070,5070,5070,5070,0
|
|
20230821,163600,368605765,5070,5070,5070,5070,0
|
|
20230821,163500,368605765,5070,5070,5070,5070,0
|
|
20230821,163400,368605765,5070,5070,5070,5070,0
|
|
20230821,163300,368605765,5070,5070,5070,5070,0
|
|
20230821,163200,368605765,5070,5070,5070,5070,0
|
|
20230821,163100,368605765,5070,5070,5070,5070,2052
|
|
20230821,163000,368605765,5070,5070,5070,5070,0
|
|
20230821,162900,368605765,5070,5070,5070,5070,0
|
|
20230821,162800,368605765,5070,5070,5070,5070,0
|
|
20230821,162700,368605765,5070,5070,5070,5070,0
|
|
20230821,162600,368605765,5070,5070,5070,5070,0
|
|
20230821,162500,368605765,5070,5070,5070,5070,0
|
|
20230821,162400,368605765,5070,5070,5070,5070,0
|
|
20230821,162300,368605765,5070,5070,5070,5070,0
|
|
20230821,162200,368605765,5070,5070,5070,5070,0
|
|
20230821,162100,368605765,5070,5070,5070,5070,0
|
|
20230821,162000,368605765,5070,5070,5070,5070,0
|
|
20230821,161900,368605765,5070,5070,5070,5070,0
|
|
20230821,161800,368605765,5070,5070,5070,5070,0
|
|
20230821,161700,368605765,5070,5070,5070,5070,0
|
|
20230821,161600,368605765,5070,5070,5070,5070,0
|
|
20230821,161500,368605765,5070,5070,5070,5070,0
|
|
20230821,161400,368605765,5070,5070,5070,5070,0
|
|
20230821,161300,368605765,5070,5070,5070,5070,0
|
|
20230821,161200,368605765,5070,5070,5070,5070,0
|
|
20230821,161100,368605765,5070,5070,5070,5070,0
|
|
20230821,161000,368605765,5070,5070,5070,5070,0
|
|
20230821,160900,368605765,5070,5070,5070,5070,0
|
|
20230821,160800,368605765,5070,5070,5070,5070,0
|
|
20230821,160700,368605765,5070,5070,5070,5070,0
|
|
20230821,160600,368605765,5070,5070,5070,5070,0
|
|
20230821,160500,368605765,5070,5070,5070,5070,0
|
|
20230821,160400,368605765,5070,5070,5070,5070,0
|
|
20230821,160300,368605765,5070,5070,5070,5070,0
|
|
20230821,160200,368605765,5070,5070,5070,5070,0
|
|
20230821,160100,368605765,5070,5070,5070,5070,2052
|
|
20230821,160000,368605765,5070,5070,5070,5070,0
|
|
20230821,155900,368605765,5070,5070,5070,5070,0
|
|
20230821,155800,368605765,5070,5070,5070,5070,0
|
|
20230821,155700,368605765,5070,5070,5070,5070,0
|
|
20230821,155600,368605765,5070,5070,5070,5070,0
|
|
20230821,155500,368605765,5070,5070,5070,5070,0
|
|
20230821,155400,368605765,5070,5070,5070,5070,0
|
|
20230821,155300,368605765,5070,5070,5070,5070,0
|
|
20230821,155200,368605765,5070,5070,5070,5070,0
|
|
20230821,155100,368605765,5070,5070,5070,5070,0
|
|
20230821,155000,368605765,5070,5070,5070,5070,0
|
|
20230821,154900,368605765,5070,5070,5070,5070,0
|
|
20230821,154800,368605765,5070,5070,5070,5070,0
|
|
20230821,154700,368605765,5070,5070,5070,5070,0
|
|
20230821,154600,368605765,5070,5070,5070,5070,0
|
|
20230821,154500,368605765,5070,5070,5070,5070,0
|
|
20230821,154400,368605765,5070,5070,5070,5070,0
|
|
20230821,154300,368605765,5070,5070,5070,5070,0
|
|
20230821,154200,368605765,5070,5070,5070,5070,0
|
|
20230821,154100,368605765,5070,5070,5070,5070,0
|
|
20230821,154000,368605765,5070,5070,5070,5070,0
|
|
20230821,153900,368605765,5070,5070,5070,5070,0
|
|
20230821,153800,368605765,5070,5070,5070,5070,0
|
|
20230821,153700,368605765,5070,5070,5070,5070,0
|
|
20230821,153600,368605765,5070,5070,5070,5070,0
|
|
20230821,153500,368605765,5070,5070,5070,5070,0
|
|
20230821,153400,368605765,5070,5070,5070,5070,0
|
|
20230821,153300,368605765,5070,5070,5070,5070,0
|
|
20230821,153200,368605765,5070,5070,5070,5070,0
|
|
20230821,153100,368605765,5070,5070,5070,5070,2052
|
|
20230821,153000,368605765,5070,5070,5070,5070,2052
|
|
20230821,152900,358202125,5050,5050,5050,5050,0
|
|
20230821,152800,358202125,5050,5050,5050,5050,0
|
|
20230821,152700,358202125,5050,5050,5050,5050,0
|
|
20230821,152600,358202125,5050,5050,5050,5050,0
|
|
20230821,152500,358202125,5050,5050,5050,5050,0
|
|
20230821,152400,358202125,5050,5050,5050,5050,0
|
|
20230821,152300,358202125,5050,5050,5050,5050,0
|
|
20230821,152200,358202125,5050,5050,5050,5050,0
|
|
20230821,152100,358202125,5050,5050,5050,5050,0
|
|
20230821,152000,358202125,5050,5050,5050,5050,0
|
|
20230821,151900,358202125,5050,5030,5050,5010,33
|
|
20230821,151800,358036585,5030,5040,5050,5030,44
|
|
20230821,151700,357814805,5020,5020,5030,5020,130
|
|
20230821,151600,357161905,5010,5050,5050,5010,68
|
|
20230821,151500,356820505,5050,5040,5050,5000,322
|
|
20230821,151400,355201505,5060,5060,5060,5060,2
|
|
20230821,151300,355191385,5050,5050,5050,5050,57
|
|
20230821,151200,354903535,5050,5050,5050,5050,0
|
|
20230821,151100,354903535,5050,5050,5050,5050,0
|
|
20230821,151000,354903535,5050,5050,5050,5050,21
|
|
20230821,150900,354797485,5050,5050,5050,5050,0
|
|
20230821,150800,354797485,5050,5050,5050,5050,6
|
|
20230821,150700,354767185,5040,5040,5040,5040,805
|
|
20230821,150600,350709985,5050,5050,5050,5050,589
|
|
20230821,150500,347735535,5050,5050,5050,5050,417
|
|
20230821,150400,345629685,5050,5050,5050,5050,0
|
|
20230821,150300,345629685,5050,5050,5050,5050,0
|
|
20230821,150200,345629685,5050,5050,5050,5050,0
|
|
20230821,150100,345629685,5050,5050,5050,5050,0
|
|
20230821,150000,345629685,5050,5040,5050,5000,7823
|
|
20230821,145900,306432865,5050,5040,5050,5040,115
|
|
20230821,145800,305853105,5040,5060,5060,5010,5086
|
|
20230821,145700,280291105,5050,5050,5050,5050,0
|
|
20230821,145600,280291105,5050,5050,5050,5050,0
|
|
20230821,145500,280291105,5050,5050,5050,5050,25
|
|
20230821,145400,280164855,5070,5070,5070,5070,0
|
|
20230821,145300,280164855,5070,5070,5070,5070,5
|
|
20230821,145200,280139505,5050,5050,5050,5050,0
|
|
20230821,145100,280139505,5050,5050,5050,5050,0
|
|
20230821,145000,280139505,5050,5060,5060,5050,203
|
|
20230821,144900,279113925,5050,5050,5050,5050,329
|
|
20230821,144800,277452475,5050,5050,5050,5050,0
|
|
20230821,144700,277452475,5050,5050,5050,5050,0
|
|
20230821,144600,277452475,5050,5050,5050,5050,0
|
|
20230821,144500,277452475,5050,5050,5050,5050,2
|
|
20230821,144400,277442375,5040,5060,5060,5040,614
|
|
20230821,144300,274345125,5070,5070,5070,5070,1126
|
|
20230821,144200,268636305,5070,5070,5070,5070,0
|
|
20230821,144100,268636305,5070,5070,5070,5070,0
|
|
20230821,144000,268636305,5070,5080,5080,5070,52
|
|
20230821,143900,268372165,5070,5070,5070,5070,30
|
|
20230821,143800,268220065,5070,5070,5070,5070,700
|
|
20230821,143700,264671065,5070,5090,5090,5070,101
|
|
20230821,143600,264158975,5070,5100,5100,5070,119
|
|
20230821,143500,263553955,5110,5110,5110,5110,0
|
|
20230821,143400,263553955,5110,5110,5110,5110,5
|
|
20230821,143300,263528405,5110,5110,5110,5110,4
|
|
20230821,143200,263507965,5110,5110,5110,5110,0
|
|
20230821,143100,263507965,5110,5110,5110,5110,0
|
|
20230821,143000,263507965,5110,5110,5110,5110,0
|
|
20230821,142900,263507965,5110,5110,5110,5110,15
|
|
20230821,142800,263431315,5100,5100,5100,5100,0
|
|
20230821,142700,263431315,5100,5100,5100,5100,140
|
|
20230821,142600,262717315,5110,5110,5110,5110,20
|
|
20230821,142500,262615115,5110,5110,5110,5110,10
|
|
20230821,142400,262564015,5120,5120,5120,5120,0
|
|
20230821,142300,262564015,5120,5120,5120,5120,0
|
|
20230821,142200,262564015,5120,5120,5120,5120,1
|
|
20230821,142100,262558895,5120,5120,5120,5120,30
|
|
20230821,142000,262405295,5120,5120,5120,5120,45
|
|
20230821,141900,262174895,5120,5120,5120,5120,56
|
|
20230821,141800,261888175,5120,5120,5120,5120,9
|
|
20230821,141700,261842095,5120,5120,5120,5120,0
|
|
20230821,141600,261842095,5120,5120,5120,5120,0
|
|
20230821,141500,261842095,5120,5120,5120,5120,1
|
|
20230821,141400,261836975,5100,5100,5100,5100,0
|
|
20230821,141300,261836975,5100,5100,5100,5100,90
|
|
20230821,141200,261377975,5100,5110,5110,5100,1000
|
|
20230821,141100,256273025,5110,5110,5110,5110,0
|
|
20230821,141000,256273025,5110,5110,5110,5110,0
|
|
20230821,140900,256273025,5110,5110,5110,5110,7
|
|
20230821,140800,256237255,5120,5120,5120,5120,2
|
|
20230821,140700,256227015,5140,5140,5140,5140,0
|
|
20230821,140600,256227015,5140,5140,5140,5140,0
|
|
20230821,140500,256227015,5140,5130,5140,5130,20
|
|
20230821,140400,256124245,5140,5130,5140,5130,100
|
|
20230821,140300,255611185,5140,5130,5140,5130,16
|
|
20230821,140200,255529095,5130,5130,5130,5130,100
|
|
20230821,140100,255016095,5120,5120,5120,5120,77
|
|
20230821,140000,254621855,5130,5130,5130,5130,18
|
|
20230821,135900,254529515,5140,5140,5140,5140,0
|
|
20230821,135800,254529515,5140,5140,5140,5140,10
|
|
20230821,135700,254478115,5110,5130,5130,5110,219
|
|
20230821,135600,253355025,5130,5130,5130,5130,0
|
|
20230821,135500,253355025,5130,5130,5130,5130,0
|
|
20230821,135400,253355025,5130,5130,5130,5130,0
|
|
20230821,135300,253355025,5130,5120,5130,5120,610
|
|
20230821,135200,250226855,5120,5120,5120,5120,0
|
|
20230821,135100,250226855,5120,5110,5120,5110,101
|
|
20230821,135000,249710675,5110,5110,5110,5110,18
|
|
20230821,134900,249618695,5110,5110,5110,5110,48
|
|
20230821,134800,249373415,5110,5110,5110,5110,0
|
|
20230821,134700,249373415,5110,5110,5110,5110,0
|
|
20230821,134600,249373415,5110,5110,5110,5110,0
|
|
20230821,134500,249373415,5110,5110,5110,5110,0
|
|
20230821,134400,249373415,5110,5110,5110,5110,0
|
|
20230821,134300,249373415,5110,5100,5110,5100,69
|
|
20230821,134200,249021475,5100,5100,5100,5100,0
|
|
20230821,134100,249021475,5100,5100,5100,5100,0
|
|
20230821,134000,249021475,5100,5100,5100,5100,23
|
|
20230821,133900,248904175,5080,5080,5080,5080,0
|
|
20230821,133800,248904175,5080,5100,5100,5080,248
|
|
20230821,133700,247639535,5090,5070,5090,5070,1154
|
|
20230821,133600,241770985,5030,5090,5090,5030,1500
|
|
20230821,133500,234220175,5090,5090,5090,5090,0
|
|
20230821,133400,234220175,5090,5090,5100,5090,255
|
|
20230821,133300,232922215,5090,5090,5090,5090,35
|
|
20230821,133200,232744065,5090,5090,5090,5090,0
|
|
20230821,133100,232744065,5090,5100,5100,5030,2877
|
|
20230821,133000,218195605,5120,5120,5120,5120,25
|
|
20230821,132900,218067605,5090,5120,5120,5090,100
|
|
20230821,132800,217556595,5130,5130,5130,5130,170
|
|
20230821,132700,216684495,5140,5140,5140,5140,40
|
|
20230821,132600,216478895,5140,5140,5140,5140,0
|
|
20230821,132500,216478895,5140,5140,5140,5140,0
|
|
20230821,132400,216478895,5140,5140,5140,5140,0
|
|
20230821,132300,216478895,5140,5140,5140,5140,1
|
|
20230821,132200,216473755,5140,5140,5140,5140,0
|
|
20230821,132100,216473755,5140,5140,5140,5140,0
|
|
20230821,132000,216473755,5140,5140,5140,5140,19
|
|
20230821,131900,216376095,5130,5130,5130,5130,0
|
|
20230821,131800,216376095,5130,5130,5130,5130,0
|
|
20230821,131700,216376095,5130,5130,5130,5130,0
|
|
20230821,131600,216376095,5130,5130,5130,5130,0
|
|
20230821,131500,216376095,5130,5130,5130,5130,0
|
|
20230821,131400,216376095,5130,5110,5130,5110,188
|
|
20230821,131300,215413875,5110,5110,5110,5110,0
|
|
20230821,131200,215413875,5110,5110,5110,5110,0
|
|
20230821,131100,215413875,5110,5110,5110,5110,0
|
|
20230821,131000,215413875,5110,5100,5110,5100,489
|
|
20230821,130900,212919735,5110,5110,5110,5110,0
|
|
20230821,130800,212919735,5110,5110,5110,5110,117
|
|
20230821,130700,212321865,5120,5120,5120,5120,0
|
|
20230821,130600,212321865,5120,5120,5120,5120,0
|
|
20230821,130500,212321865,5120,5120,5120,5120,0
|
|
20230821,130400,212321865,5120,5120,5120,5120,0
|
|
20230821,130300,212321865,5120,5120,5120,5120,0
|
|
20230821,130200,212321865,5120,5120,5120,5120,42
|
|
20230821,130100,212106825,5140,5140,5140,5140,0
|
|
20230821,130000,212106825,5140,5140,5140,5140,60
|
|
20230821,125900,211798425,5130,5130,5130,5130,0
|
|
20230821,125800,211798425,5130,5130,5130,5130,0
|
|
20230821,125700,211798425,5130,5130,5130,5130,0
|
|
20230821,125600,211798425,5130,5130,5130,5130,0
|
|
20230821,125500,211798425,5130,5130,5130,5130,10
|
|
20230821,125400,211747125,5130,5130,5130,5130,0
|
|
20230821,125300,211747125,5130,5130,5130,5130,0
|
|
20230821,125200,211747125,5130,5130,5130,5130,640
|
|
20230821,125100,208463925,5130,5130,5130,5130,0
|
|
20230821,125000,208463925,5130,5120,5140,5120,194
|
|
20230821,124900,207469045,5120,5120,5120,5120,0
|
|
20230821,124800,207469045,5120,5120,5120,5120,105
|
|
20230821,124700,206931445,5130,5130,5130,5130,0
|
|
20230821,124600,206931445,5130,5130,5130,5130,0
|
|
20230821,124500,206931445,5130,5130,5130,5130,323
|
|
20230821,124400,205274455,5150,5150,5150,5150,0
|
|
20230821,124300,205274455,5150,5150,5150,5150,0
|
|
20230821,124200,205274455,5150,5150,5150,5150,0
|
|
20230821,124100,205274455,5150,5150,5150,5150,0
|
|
20230821,124000,205274455,5150,5140,5150,5140,202
|
|
20230821,123900,204236155,5130,5130,5130,5130,941
|
|
20230821,123800,199408825,5130,5130,5130,5130,0
|
|
20230821,123700,199408825,5130,5130,5130,5130,0
|
|
20230821,123600,199408825,5130,5130,5130,5130,0
|
|
20230821,123500,199408825,5130,5130,5130,5130,0
|
|
20230821,123400,199408825,5130,5130,5130,5130,2
|
|
20230821,123300,199398565,5130,5140,5140,5120,2539
|
|
20230821,123200,186374115,5150,5150,5150,5150,0
|
|
20230821,123100,186374115,5150,5150,5150,5150,0
|
|
20230821,123000,186374115,5150,5150,5150,5150,71
|
|
20230821,122900,186008465,5150,5150,5150,5150,1
|
|
20230821,122800,186003315,5140,5140,5150,5140,111
|
|
20230821,122700,185432765,5140,5140,5140,5140,0
|
|
20230821,122600,185432765,5140,5140,5140,5140,23
|
|
20230821,122500,185314545,5150,5150,5150,5150,0
|
|
20230821,122400,185314545,5150,5150,5150,5150,0
|
|
20230821,122300,185314545,5150,5150,5150,5150,0
|
|
20230821,122200,185314545,5150,5150,5150,5150,0
|
|
20230821,122100,185314545,5150,5140,5150,5140,103
|
|
20230821,122000,184785115,5140,5140,5140,5140,0
|
|
20230821,121900,184785115,5140,5140,5150,5140,308
|
|
20230821,121800,183201785,5150,5150,5150,5150,0
|
|
20230821,121700,183201785,5150,5150,5150,5150,0
|
|
20230821,121600,183201785,5150,5150,5150,5150,0
|
|
20230821,121500,183201785,5150,5140,5150,5140,2
|
|
20230821,121400,183191495,5150,5150,5150,5150,0
|
|
20230821,121300,183191495,5150,5150,5150,5150,0
|
|
20230821,121200,183191495,5150,5140,5150,5140,85
|
|
20230821,121100,182754585,5140,5140,5140,5140,199
|
|
20230821,121000,181731725,5150,5150,5150,5150,1
|
|
20230821,120900,181726575,5140,5140,5140,5140,0
|
|
20230821,120800,181726575,5140,5140,5140,5140,30
|
|
20230821,120700,181572375,5140,5140,5140,5140,261
|
|
20230821,120600,180230835,5150,5150,5150,5150,34
|
|
20230821,120500,180055735,5150,5140,5150,5140,2
|
|
20230821,120400,180045445,5150,5140,5150,5140,667
|
|
20230821,120300,176617055,5140,5140,5140,5140,0
|
|
20230821,120200,176617055,5140,5140,5140,5140,0
|
|
20230821,120100,176617055,5140,5130,5140,5130,20
|
|
20230821,120000,176514445,5140,5130,5140,5130,142
|
|
20230821,115900,175785965,5130,5130,5130,5130,100
|
|
20230821,115800,175272965,5140,5130,5140,5130,204
|
|
20230821,115700,174226435,5130,5130,5130,5130,100
|
|
20230821,115600,173713435,5130,5130,5130,5130,107
|
|
20230821,115500,173164525,5140,5130,5140,5130,46
|
|
20230821,115400,172928535,5120,5130,5140,5110,375
|
|
20230821,115300,171007655,5130,5130,5130,5130,0
|
|
20230821,115200,171007655,5130,5130,5130,5130,0
|
|
20230821,115100,171007655,5130,5120,5130,5120,119
|
|
20230821,115000,170397665,5130,5130,5130,5130,0
|
|
20230821,114900,170397665,5130,5120,5130,5120,447
|
|
20230821,114800,168105505,5110,5110,5110,5110,10
|
|
20230821,114700,168054405,5110,5110,5110,5110,216
|
|
20230821,114600,166950645,5120,5120,5120,5120,17
|
|
20230821,114500,166863605,5120,5110,5120,5100,411
|
|
20230821,114400,164762405,5110,5110,5110,5110,68
|
|
20230821,114300,164414925,5110,5100,5110,5100,111
|
|
20230821,114200,163848815,5080,5080,5080,5080,2
|
|
20230821,114100,163838655,5080,5080,5080,5080,0
|
|
20230821,114000,163838655,5080,5080,5080,5080,2
|
|
20230821,113900,163828495,5100,5100,5100,5100,0
|
|
20230821,113800,163828495,5100,5100,5100,5100,1
|
|
20230821,113700,163823395,5100,5090,5100,5090,116
|
|
20230821,113600,163232275,5060,5060,5060,5060,0
|
|
20230821,113500,163232275,5060,5060,5060,5060,0
|
|
20230821,113400,163232275,5060,5060,5060,5060,0
|
|
20230821,113300,163232275,5060,5060,5060,5060,0
|
|
20230821,113200,163232275,5060,5060,5060,5060,0
|
|
20230821,113100,163232275,5060,5090,5090,5060,284
|
|
20230821,113000,161793835,5090,5090,5090,5090,1
|
|
20230821,112900,161788745,5080,5080,5080,5080,0
|
|
20230821,112800,161788745,5080,5080,5080,5080,0
|
|
20230821,112700,161788745,5080,5080,5080,5080,46
|
|
20230821,112600,161555065,5070,5080,5080,5070,33
|
|
20230821,112500,161387535,5080,5080,5080,5080,16
|
|
20230821,112400,161306255,5090,5090,5090,5090,0
|
|
20230821,112300,161306255,5090,5090,5090,5090,0
|
|
20230821,112200,161306255,5090,5090,5090,5090,2
|
|
20230821,112100,161296075,5090,5090,5090,5090,0
|
|
20230821,112000,161296075,5090,5090,5090,5090,4
|
|
20230821,111900,161275715,5100,5100,5100,5100,1
|
|
20230821,111800,161270615,5090,5090,5090,5090,0
|
|
20230821,111700,161270615,5090,5090,5090,5090,5
|
|
20230821,111600,161245165,5100,5090,5100,5090,25
|
|
20230821,111500,161117705,5100,5090,5100,5090,15
|
|
20230821,111400,161041285,5090,5090,5090,5090,8
|
|
20230821,111300,161000565,5090,5090,5090,5090,10
|
|
20230821,111200,160949665,5100,5100,5100,5100,0
|
|
20230821,111100,160949665,5100,5100,5100,5100,2
|
|
20230821,111000,160939465,5100,5100,5100,5100,4
|
|
20230821,110900,160919065,5100,5100,5100,5100,0
|
|
20230821,110800,160919065,5100,5100,5100,5100,1
|
|
20230821,110700,160913965,5100,5100,5100,5100,20
|
|
20230821,110600,160811965,5100,5100,5100,5100,1
|
|
20230821,110500,160806865,5090,5080,5090,5080,81
|
|
20230821,110400,160394945,5080,5080,5080,5080,0
|
|
20230821,110300,160394945,5080,5080,5080,5080,0
|
|
20230821,110200,160394945,5080,5080,5080,5080,25
|
|
20230821,110100,160267945,5090,5080,5090,5080,42
|
|
20230821,110000,160054575,5090,5090,5090,5090,0
|
|
20230821,105900,160054575,5090,5090,5090,5090,100
|
|
20230821,105800,159545575,5090,5090,5090,5090,0
|
|
20230821,105700,159545575,5090,5080,5090,5080,63
|
|
20230821,105600,159225105,5080,5060,5080,5060,39
|
|
20230821,105500,159027105,5070,5070,5070,5070,2
|
|
20230821,105400,159016965,5070,5070,5070,5070,0
|
|
20230821,105300,159016965,5070,5080,5080,5070,703
|
|
20230821,105200,155445735,5080,5080,5080,5080,0
|
|
20230821,105100,155445735,5080,5080,5080,5080,0
|
|
20230821,105000,155445735,5080,5090,5090,5080,95
|
|
20230821,104900,154962925,5090,5090,5090,5090,21
|
|
20230821,104800,154856035,5080,5080,5080,5080,0
|
|
20230821,104700,154856035,5080,5080,5080,5080,0
|
|
20230821,104600,154856035,5080,5080,5080,5080,0
|
|
20230821,104500,154856035,5080,5080,5080,5080,1
|
|
20230821,104400,154850955,5090,5090,5090,5090,0
|
|
20230821,104300,154850955,5090,5080,5090,5070,81
|
|
20230821,104200,154439955,5070,5070,5070,5070,0
|
|
20230821,104100,154439955,5070,5070,5070,5070,0
|
|
20230821,104000,154439955,5070,5070,5070,5070,3
|
|
20230821,103900,154424745,5070,5060,5070,5060,656
|
|
20230821,103800,151105175,5060,5060,5060,5060,0
|
|
20230821,103700,151105175,5060,5070,5070,5050,191
|
|
20230821,103600,150137255,5070,5090,5090,5070,56
|
|
20230821,103500,149852615,5090,5090,5090,5090,18
|
|
20230821,103400,149760995,5110,5110,5110,5110,0
|
|
20230821,103300,149760995,5110,5110,5110,5110,0
|
|
20230821,103200,149760995,5110,5110,5110,5110,0
|
|
20230821,103100,149760995,5110,5100,5110,5100,5
|
|
20230821,103000,149735475,5100,5100,5100,5100,25
|
|
20230821,102900,149607975,5100,5110,5120,5100,155
|
|
20230821,102800,148817235,5110,5110,5110,5110,110
|
|
20230821,102700,148255135,5110,5110,5110,5110,0
|
|
20230821,102600,148255135,5110,5110,5110,5110,33
|
|
20230821,102500,148086505,5100,5100,5100,5100,0
|
|
20230821,102400,148086505,5100,5100,5100,5100,1
|
|
20230821,102300,148081405,5130,5130,5130,5130,0
|
|
20230821,102200,148081405,5130,5130,5130,5130,0
|
|
20230821,102100,148081405,5130,5130,5130,5130,0
|
|
20230821,102000,148081405,5130,5130,5140,5130,181
|
|
20230821,101900,147152825,5130,5120,5130,5120,757
|
|
20230821,101800,143271465,5120,5120,5120,5120,3
|
|
20230821,101700,143256105,5120,5120,5120,5120,0
|
|
20230821,101600,143256105,5120,5120,5120,5120,85
|
|
20230821,101500,142820905,5120,5120,5120,5120,1
|
|
20230821,101400,142815785,5110,5100,5110,5100,81
|
|
20230821,101300,142402195,5110,5120,5120,5110,189
|
|
20230821,101200,141434955,5120,5120,5120,5120,24
|
|
20230821,101100,141312075,5140,5140,5140,5140,0
|
|
20230821,101000,141312075,5140,5140,5140,5140,0
|
|
20230821,100900,141312075,5140,5140,5140,5140,155
|
|
20230821,100800,140515375,5140,5140,5140,5140,108
|
|
20230821,100700,139960255,5140,5150,5150,5140,150
|
|
20230821,100600,139188255,5150,5140,5150,5140,898
|
|
20230821,100500,134569925,5130,5130,5130,5120,423
|
|
20230821,100400,132401465,5150,5110,5150,5110,3876
|
|
20230821,100300,112569265,5110,5080,5110,5080,2528
|
|
20230821,100200,99684795,5090,5090,5090,5090,0
|
|
20230821,100100,99684795,5090,5090,5090,5090,571
|
|
20230821,100000,96778405,5060,5060,5060,5060,1
|
|
20230821,095900,96773345,5090,5070,5090,5020,6429
|
|
20230821,095800,64328625,5090,5090,5090,5090,0
|
|
20230821,095700,64328625,5090,5090,5090,5090,17
|
|
20230821,095600,64242095,5090,5090,5090,5090,21
|
|
20230821,095500,64135205,5090,5090,5090,5090,200
|
|
20230821,095400,63117205,5100,5100,5100,5100,0
|
|
20230821,095300,63117205,5100,5070,5100,5070,1250
|
|
20230821,095200,56754815,5100,5100,5100,5100,0
|
|
20230821,095100,56754815,5100,5090,5100,5090,953
|
|
20230821,095000,51902585,5090,5050,5090,5050,2366
|
|
20230821,094900,39944395,5050,5050,5050,5050,28
|
|
20230821,094800,39802995,5070,5070,5070,5070,0
|
|
20230821,094700,39802995,5070,5040,5070,5030,1505
|
|
20230821,094600,32211025,5070,5050,5070,5040,60
|
|
20230821,094500,31907995,5050,5070,5070,5050,16
|
|
20230821,094400,31827175,5050,5050,5050,5050,4
|
|
20230821,094300,31806975,5080,5080,5080,5080,0
|
|
20230821,094200,31806975,5080,5080,5080,5080,0
|
|
20230821,094100,31806975,5080,5070,5080,5070,5
|
|
20230821,094000,31781605,5040,5040,5080,5040,28
|
|
20230821,093900,31640445,5080,5080,5080,5080,1
|
|
20230821,093800,31635365,5080,5060,5080,5040,311
|
|
20230821,093700,30058785,5060,5060,5060,5060,5
|
|
20230821,093600,30033485,5070,5080,5080,5070,38
|
|
20230821,093500,29840615,5080,5070,5080,5030,319
|
|
20230821,093400,28230015,5070,5070,5070,5070,68
|
|
20230821,093300,27885255,5070,5070,5070,5070,0
|
|
20230821,093200,27885255,5070,5070,5070,5070,2
|
|
20230821,093100,27875115,5060,5060,5060,5060,5
|
|
20230821,093000,27849815,5060,5040,5060,5040,2
|
|
20230821,092900,27839715,5040,5060,5060,5040,69
|
|
20230821,092800,27490935,5060,5060,5060,5060,60
|
|
20230821,092700,27187335,5050,5050,5050,5050,16
|
|
20230821,092600,27106535,5040,5030,5040,5030,320
|
|
20230821,092500,25493835,5020,5020,5020,5020,20
|
|
20230821,092400,25393435,5030,5030,5030,5030,23
|
|
20230821,092300,25277745,5030,5030,5030,5030,0
|
|
20230821,092200,25277745,5030,5030,5030,5030,0
|
|
20230821,092100,25277745,5030,5030,5030,5030,0
|
|
20230821,092000,25277745,5030,5030,5030,5030,0
|
|
20230821,091900,25277745,5030,5030,5030,5030,0
|
|
20230821,091800,25277745,5030,5000,5040,5000,1838
|
|
20230821,091700,16076725,5000,5030,5030,5000,150
|
|
20230821,091600,15323295,5030,5030,5030,5030,22
|
|
20230821,091500,15212635,5030,5030,5030,5030,0
|
|
20230821,091400,15212635,5030,5030,5030,5030,0
|
|
20230821,091300,15212635,5030,5030,5030,5030,0
|
|
20230821,091200,15212635,5030,5030,5030,5030,1
|
|
20230821,091100,15207605,5030,5030,5030,5030,3
|
|
20230821,091000,15192515,5030,5030,5030,5030,408
|
|
20230821,090900,13140275,5030,5010,5030,5010,1524
|
|
20230821,090800,5503215,5010,5010,5010,5010,0
|
|
20230821,090700,5503215,5010,5010,5010,5010,0
|
|
20230821,090600,5503215,5010,5010,5010,5010,512
|
|
20230821,090500,2938095,5010,5010,5010,5010,0
|
|
20230821,090400,2938095,5010,5010,5010,5010,0
|
|
20230821,090300,2938095,5010,5010,5010,5010,320
|
|
20230821,090200,1334895,5010,5010,5010,5010,9
|
|
20230821,090100,1289805,4985,4985,4985,4985,0
|
|
20230821,090000,1289805,4985,5000,5000,4985,258
|