593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,185000,347562790,5380,5380,5380,5380,1318
|
|
20230821,184900,347562790,5380,5380,5380,5380,0
|
|
20230821,184800,347562790,5380,5380,5380,5380,0
|
|
20230821,184700,347562790,5380,5380,5380,5380,0
|
|
20230821,184600,347562790,5380,5380,5380,5380,0
|
|
20230821,184500,347562790,5380,5380,5380,5380,0
|
|
20230821,184400,347562790,5380,5380,5380,5380,0
|
|
20230821,184300,347562790,5380,5380,5380,5380,0
|
|
20230821,184200,347562790,5380,5380,5380,5380,0
|
|
20230821,184100,347562790,5380,5380,5380,5380,0
|
|
20230821,184000,347562790,5380,5380,5380,5380,0
|
|
20230821,183900,347562790,5380,5380,5380,5380,0
|
|
20230821,183800,347562790,5380,5380,5380,5380,0
|
|
20230821,183700,347562790,5380,5380,5380,5380,0
|
|
20230821,183600,347562790,5380,5380,5380,5380,0
|
|
20230821,183500,347562790,5380,5380,5380,5380,0
|
|
20230821,183400,347562790,5380,5380,5380,5380,0
|
|
20230821,183300,347562790,5380,5380,5380,5380,0
|
|
20230821,183200,347562790,5380,5380,5380,5380,0
|
|
20230821,183100,347562790,5380,5380,5380,5380,0
|
|
20230821,183000,347562790,5380,5380,5380,5380,0
|
|
20230821,182900,347562790,5380,5380,5380,5380,0
|
|
20230821,182800,347562790,5380,5380,5380,5380,0
|
|
20230821,182700,347562790,5380,5380,5380,5380,0
|
|
20230821,182600,347562790,5380,5380,5380,5380,0
|
|
20230821,182500,347562790,5380,5380,5380,5380,0
|
|
20230821,182400,347562790,5380,5380,5380,5380,0
|
|
20230821,182300,347562790,5380,5380,5380,5380,0
|
|
20230821,182200,347562790,5380,5380,5380,5380,0
|
|
20230821,182100,347562790,5380,5380,5380,5380,0
|
|
20230821,182000,347562790,5380,5380,5380,5380,1318
|
|
20230821,181900,347562790,5380,5380,5380,5380,0
|
|
20230821,181800,347562790,5380,5380,5380,5380,0
|
|
20230821,181700,347562790,5380,5380,5380,5380,0
|
|
20230821,181600,347562790,5380,5380,5380,5380,0
|
|
20230821,181500,347562790,5380,5380,5380,5380,0
|
|
20230821,181400,347562790,5380,5380,5380,5380,0
|
|
20230821,181300,347562790,5380,5380,5380,5380,0
|
|
20230821,181200,347562790,5380,5380,5380,5380,0
|
|
20230821,181100,347562790,5380,5380,5380,5380,0
|
|
20230821,181000,347562790,5380,5380,5380,5380,0
|
|
20230821,180900,347562790,5380,5380,5380,5380,0
|
|
20230821,180800,347562790,5380,5380,5380,5380,0
|
|
20230821,180700,347562790,5380,5380,5380,5380,0
|
|
20230821,180600,347562790,5380,5380,5380,5380,0
|
|
20230821,180500,347562790,5380,5380,5380,5380,0
|
|
20230821,180400,347562790,5380,5380,5380,5380,0
|
|
20230821,180300,347562790,5380,5380,5380,5380,0
|
|
20230821,180200,347562790,5380,5380,5380,5380,0
|
|
20230821,180100,347562790,5380,5380,5380,5380,0
|
|
20230821,180000,347562790,5380,5380,5380,5380,0
|
|
20230821,175900,347562790,5380,5380,5380,5380,0
|
|
20230821,175800,347562790,5380,5380,5380,5380,0
|
|
20230821,175700,347562790,5380,5380,5380,5380,0
|
|
20230821,175600,347562790,5380,5380,5380,5380,0
|
|
20230821,175500,347562790,5380,5380,5380,5380,0
|
|
20230821,175400,347562790,5380,5380,5380,5380,0
|
|
20230821,175300,347562790,5380,5380,5380,5380,0
|
|
20230821,175200,347562790,5380,5380,5380,5380,0
|
|
20230821,175100,347562790,5380,5380,5380,5380,0
|
|
20230821,175000,347562790,5380,5380,5380,5380,1318
|
|
20230821,174900,347562790,5380,5380,5380,5380,0
|
|
20230821,174800,347562790,5380,5380,5380,5380,0
|
|
20230821,174700,347562790,5380,5380,5380,5380,0
|
|
20230821,174600,347562790,5380,5380,5380,5380,0
|
|
20230821,174500,347562790,5380,5380,5380,5380,0
|
|
20230821,174400,347562790,5380,5380,5380,5380,0
|
|
20230821,174300,347562790,5380,5380,5380,5380,0
|
|
20230821,174200,347562790,5380,5380,5380,5380,0
|
|
20230821,174100,347562790,5380,5380,5380,5380,0
|
|
20230821,174000,347562790,5380,5380,5380,5380,0
|
|
20230821,173900,347562790,5380,5380,5380,5380,0
|
|
20230821,173800,347562790,5380,5380,5380,5380,0
|
|
20230821,173700,347562790,5380,5380,5380,5380,0
|
|
20230821,173600,347562790,5380,5380,5380,5380,0
|
|
20230821,173500,347562790,5380,5380,5380,5380,0
|
|
20230821,173400,347562790,5380,5380,5380,5380,0
|
|
20230821,173300,347562790,5380,5380,5380,5380,0
|
|
20230821,173200,347562790,5380,5380,5380,5380,0
|
|
20230821,173100,347562790,5380,5380,5380,5380,0
|
|
20230821,173000,347562790,5380,5380,5380,5380,0
|
|
20230821,172900,347562790,5380,5380,5380,5380,0
|
|
20230821,172800,347562790,5380,5380,5380,5380,0
|
|
20230821,172700,347562790,5380,5380,5380,5380,0
|
|
20230821,172600,347562790,5380,5380,5380,5380,0
|
|
20230821,172500,347562790,5380,5380,5380,5380,0
|
|
20230821,172400,347562790,5380,5380,5380,5380,0
|
|
20230821,172300,347562790,5380,5380,5380,5380,0
|
|
20230821,172200,347562790,5380,5380,5380,5380,0
|
|
20230821,172100,347562790,5380,5380,5380,5380,0
|
|
20230821,172000,347562790,5380,5380,5380,5380,1318
|
|
20230821,171900,347562790,5380,5380,5380,5380,0
|
|
20230821,171800,347562790,5380,5380,5380,5380,0
|
|
20230821,171700,347562790,5380,5380,5380,5380,0
|
|
20230821,171600,347562790,5380,5380,5380,5380,0
|
|
20230821,171500,347562790,5380,5380,5380,5380,0
|
|
20230821,171400,347562790,5380,5380,5380,5380,0
|
|
20230821,171300,347562790,5380,5380,5380,5380,0
|
|
20230821,171200,347562790,5380,5380,5380,5380,0
|
|
20230821,171100,347562790,5380,5380,5380,5380,0
|
|
20230821,171000,347562790,5380,5380,5380,5380,0
|
|
20230821,170900,347562790,5380,5380,5380,5380,0
|
|
20230821,170800,347562790,5380,5380,5380,5380,0
|
|
20230821,170700,347562790,5380,5380,5380,5380,0
|
|
20230821,170600,347562790,5380,5380,5380,5380,0
|
|
20230821,170500,347562790,5380,5380,5380,5380,0
|
|
20230821,170400,347562790,5380,5380,5380,5380,0
|
|
20230821,170300,347562790,5380,5380,5380,5380,0
|
|
20230821,170200,347562790,5380,5380,5380,5380,0
|
|
20230821,170100,347562790,5380,5380,5380,5380,0
|
|
20230821,170000,347562790,5380,5380,5380,5380,0
|
|
20230821,165900,347562790,5380,5380,5380,5380,0
|
|
20230821,165800,347562790,5380,5380,5380,5380,0
|
|
20230821,165700,347562790,5380,5380,5380,5380,0
|
|
20230821,165600,347562790,5380,5380,5380,5380,0
|
|
20230821,165500,347562790,5380,5380,5380,5380,0
|
|
20230821,165400,347562790,5380,5380,5380,5380,0
|
|
20230821,165300,347562790,5380,5380,5380,5380,0
|
|
20230821,165200,347562790,5380,5380,5380,5380,0
|
|
20230821,165100,347562790,5380,5380,5380,5380,0
|
|
20230821,165000,347562790,5380,5380,5380,5380,1318
|
|
20230821,164900,347562790,5380,5380,5380,5380,0
|
|
20230821,164800,347562790,5380,5380,5380,5380,0
|
|
20230821,164700,347562790,5380,5380,5380,5380,0
|
|
20230821,164600,347562790,5380,5380,5380,5380,0
|
|
20230821,164500,347562790,5380,5380,5380,5380,0
|
|
20230821,164400,347562790,5380,5380,5380,5380,0
|
|
20230821,164300,347562790,5380,5380,5380,5380,0
|
|
20230821,164200,347562790,5380,5380,5380,5380,0
|
|
20230821,164100,347562790,5380,5380,5380,5380,0
|
|
20230821,164000,347562790,5380,5380,5380,5380,0
|
|
20230821,163900,347562790,5380,5380,5380,5380,0
|
|
20230821,163800,347562790,5380,5380,5380,5380,0
|
|
20230821,163700,347562790,5380,5380,5380,5380,0
|
|
20230821,163600,347562790,5380,5380,5380,5380,0
|
|
20230821,163500,347562790,5380,5380,5380,5380,0
|
|
20230821,163400,347562790,5380,5380,5380,5380,0
|
|
20230821,163300,347562790,5380,5380,5380,5380,0
|
|
20230821,163200,347562790,5380,5380,5380,5380,0
|
|
20230821,163100,347562790,5380,5380,5380,5380,0
|
|
20230821,163000,347562790,5380,5380,5380,5380,0
|
|
20230821,162900,347562790,5380,5380,5380,5380,0
|
|
20230821,162800,347562790,5380,5380,5380,5380,0
|
|
20230821,162700,347562790,5380,5380,5380,5380,0
|
|
20230821,162600,347562790,5380,5380,5380,5380,0
|
|
20230821,162500,347562790,5380,5380,5380,5380,0
|
|
20230821,162400,347562790,5380,5380,5380,5380,0
|
|
20230821,162300,347562790,5380,5380,5380,5380,0
|
|
20230821,162200,347562790,5380,5380,5380,5380,0
|
|
20230821,162100,347562790,5380,5380,5380,5380,0
|
|
20230821,162000,347562790,5380,5380,5380,5380,1318
|
|
20230821,161900,347562790,5380,5380,5380,5380,0
|
|
20230821,161800,347562790,5380,5380,5380,5380,0
|
|
20230821,161700,347562790,5380,5380,5380,5380,0
|
|
20230821,161600,347562790,5380,5380,5380,5380,0
|
|
20230821,161500,347562790,5380,5380,5380,5380,0
|
|
20230821,161400,347562790,5380,5380,5380,5380,0
|
|
20230821,161300,347562790,5380,5380,5380,5380,0
|
|
20230821,161200,347562790,5380,5380,5380,5380,0
|
|
20230821,161100,347562790,5380,5380,5380,5380,0
|
|
20230821,161000,347562790,5380,5380,5380,5380,0
|
|
20230821,160900,347562790,5380,5380,5380,5380,0
|
|
20230821,160800,347562790,5380,5380,5380,5380,0
|
|
20230821,160700,347562790,5380,5380,5380,5380,0
|
|
20230821,160600,347562790,5380,5380,5380,5380,0
|
|
20230821,160500,347562790,5380,5380,5380,5380,0
|
|
20230821,160400,347562790,5380,5380,5380,5380,0
|
|
20230821,160300,347562790,5380,5380,5380,5380,0
|
|
20230821,160200,347562790,5380,5380,5380,5380,0
|
|
20230821,160100,347562790,5380,5380,5380,5380,0
|
|
20230821,160000,347562790,5380,5380,5380,5380,0
|
|
20230821,155900,347562790,5380,5380,5380,5380,0
|
|
20230821,155800,347562790,5380,5380,5380,5380,0
|
|
20230821,155700,347562790,5380,5380,5380,5380,0
|
|
20230821,155600,347562790,5380,5380,5380,5380,0
|
|
20230821,155500,347562790,5380,5380,5380,5380,0
|
|
20230821,155400,347562790,5380,5380,5380,5380,0
|
|
20230821,155300,347562790,5380,5380,5380,5380,0
|
|
20230821,155200,347562790,5380,5380,5380,5380,0
|
|
20230821,155100,347562790,5380,5380,5380,5380,0
|
|
20230821,155000,347562790,5380,5380,5380,5380,1318
|
|
20230821,154900,347562790,5380,5380,5380,5380,0
|
|
20230821,154800,347562790,5380,5380,5380,5380,0
|
|
20230821,154700,347562790,5380,5380,5380,5380,0
|
|
20230821,154600,347562790,5380,5380,5380,5380,0
|
|
20230821,154500,347562790,5380,5380,5380,5380,0
|
|
20230821,154400,347562790,5380,5380,5380,5380,0
|
|
20230821,154300,347562790,5380,5380,5380,5380,0
|
|
20230821,154200,347562790,5380,5380,5380,5380,0
|
|
20230821,154100,347562790,5380,5380,5380,5380,0
|
|
20230821,154000,347562790,5380,5380,5380,5380,0
|
|
20230821,153900,347562790,5380,5380,5380,5380,0
|
|
20230821,153800,347562790,5380,5380,5380,5380,0
|
|
20230821,153700,347562790,5380,5380,5380,5380,0
|
|
20230821,153600,347562790,5380,5380,5380,5380,0
|
|
20230821,153500,347562790,5380,5380,5380,5380,0
|
|
20230821,153400,347562790,5380,5380,5380,5380,0
|
|
20230821,153300,347562790,5380,5380,5380,5380,0
|
|
20230821,153200,347562790,5380,5380,5380,5380,0
|
|
20230821,153100,347562790,5380,5380,5380,5380,0
|
|
20230821,153000,347562790,5380,5380,5380,5380,1318
|
|
20230821,152900,340471950,5360,5360,5360,5360,0
|
|
20230821,152800,340471950,5360,5360,5360,5360,0
|
|
20230821,152700,340471950,5360,5360,5360,5360,0
|
|
20230821,152600,340471950,5360,5360,5360,5360,0
|
|
20230821,152500,340471950,5360,5360,5360,5360,0
|
|
20230821,152400,340471950,5360,5360,5360,5360,0
|
|
20230821,152300,340471950,5360,5360,5360,5360,0
|
|
20230821,152200,340471950,5360,5360,5360,5360,0
|
|
20230821,152100,340471950,5360,5360,5360,5360,0
|
|
20230821,152000,340471950,5360,5360,5360,5360,0
|
|
20230821,151900,340471950,5360,5360,5360,5360,0
|
|
20230821,151800,340471950,5360,5360,5360,5360,0
|
|
20230821,151700,340471950,5360,5360,5360,5360,1
|
|
20230821,151600,340466590,5350,5350,5350,5350,0
|
|
20230821,151500,340466590,5350,5340,5350,5340,282
|
|
20230821,151400,338960690,5350,5350,5350,5350,10
|
|
20230821,151300,338907190,5360,5360,5360,5360,0
|
|
20230821,151200,338907190,5360,5360,5360,5360,0
|
|
20230821,151100,338907190,5360,5360,5360,5360,0
|
|
20230821,151000,338907190,5360,5340,5360,5340,427
|
|
20230821,150900,336626970,5340,5340,5340,5340,103
|
|
20230821,150800,336076950,5340,5340,5340,5340,0
|
|
20230821,150700,336076950,5340,5360,5360,5340,66
|
|
20230821,150600,335724350,5360,5360,5360,5360,0
|
|
20230821,150500,335724350,5360,5360,5360,5360,48
|
|
20230821,150400,335467070,5360,5360,5360,5360,24
|
|
20230821,150300,335338430,5370,5370,5370,5370,0
|
|
20230821,150200,335338430,5370,5370,5370,5370,0
|
|
20230821,150100,335338430,5370,5370,5370,5370,130
|
|
20230821,150000,334640330,5370,5370,5370,5370,0
|
|
20230821,145900,334640330,5370,5370,5370,5370,0
|
|
20230821,145800,334640330,5370,5370,5370,5370,0
|
|
20230821,145700,334640330,5370,5360,5370,5360,144
|
|
20230821,145600,333868480,5370,5370,5370,5370,0
|
|
20230821,145500,333868480,5370,5370,5370,5370,0
|
|
20230821,145400,333868480,5370,5370,5370,5370,117
|
|
20230821,145300,333240190,5370,5370,5370,5370,0
|
|
20230821,145200,333240190,5370,5370,5370,5370,150
|
|
20230821,145100,332434690,5370,5370,5370,5370,0
|
|
20230821,145000,332434690,5370,5370,5370,5370,494
|
|
20230821,144900,329781910,5380,5380,5380,5380,0
|
|
20230821,144800,329781910,5380,5390,5390,5380,108
|
|
20230821,144700,329200860,5380,5380,5380,5380,4
|
|
20230821,144600,329179340,5390,5390,5390,5390,2
|
|
20230821,144500,329168560,5370,5390,5390,5370,501
|
|
20230821,144400,326476520,5380,5380,5380,5380,30
|
|
20230821,144300,326315120,5390,5380,5390,5380,6
|
|
20230821,144200,326282830,5390,5390,5390,5390,0
|
|
20230821,144100,326282830,5390,5390,5390,5390,0
|
|
20230821,144000,326282830,5390,5380,5390,5380,185
|
|
20230821,143900,325286800,5380,5380,5380,5380,50
|
|
20230821,143800,325017800,5380,5370,5380,5370,64
|
|
20230821,143700,324674070,5370,5370,5370,5370,0
|
|
20230821,143600,324674070,5370,5370,5370,5370,0
|
|
20230821,143500,324674070,5370,5370,5370,5370,0
|
|
20230821,143400,324674070,5370,5370,5370,5370,0
|
|
20230821,143300,324674070,5370,5360,5370,5360,1285
|
|
20230821,143200,317774600,5360,5360,5360,5360,0
|
|
20230821,143100,317774600,5360,5360,5360,5360,0
|
|
20230821,143000,317774600,5360,5360,5360,5360,0
|
|
20230821,142900,317774600,5360,5360,5360,5360,0
|
|
20230821,142800,317774600,5360,5360,5360,5360,0
|
|
20230821,142700,317774600,5360,5350,5360,5350,34
|
|
20230821,142600,317592690,5350,5350,5350,5350,0
|
|
20230821,142500,317592690,5350,5350,5350,5350,0
|
|
20230821,142400,317592690,5350,5350,5350,5350,1
|
|
20230821,142300,317587340,5330,5330,5330,5330,0
|
|
20230821,142200,317587340,5330,5330,5330,5330,201
|
|
20230821,142100,316516010,5330,5330,5330,5330,18
|
|
20230821,142000,316420070,5360,5360,5360,5360,1
|
|
20230821,141900,316414710,5330,5330,5330,5330,0
|
|
20230821,141800,316414710,5330,5330,5330,5330,0
|
|
20230821,141700,316414710,5330,5330,5330,5330,0
|
|
20230821,141600,316414710,5330,5340,5340,5330,767
|
|
20230821,141500,312324940,5350,5350,5350,5350,0
|
|
20230821,141400,312324940,5350,5350,5350,5350,476
|
|
20230821,141300,309778340,5350,5350,5350,5350,111
|
|
20230821,141200,309184490,5360,5360,5360,5360,0
|
|
20230821,141100,309184490,5360,5360,5360,5360,0
|
|
20230821,141000,309184490,5360,5360,5360,5360,0
|
|
20230821,140900,309184490,5360,5360,5360,5360,103
|
|
20230821,140800,308632410,5360,5360,5360,5360,2
|
|
20230821,140700,308621690,5360,5360,5360,5360,0
|
|
20230821,140600,308621690,5360,5360,5360,5360,0
|
|
20230821,140500,308621690,5360,5360,5360,5360,0
|
|
20230821,140400,308621690,5360,5360,5360,5360,0
|
|
20230821,140300,308621690,5360,5360,5360,5360,0
|
|
20230821,140200,308621690,5360,5360,5360,5360,0
|
|
20230821,140100,308621690,5360,5360,5360,5360,0
|
|
20230821,140000,308621690,5360,5360,5360,5360,186
|
|
20230821,135900,307624730,5350,5350,5350,5350,0
|
|
20230821,135800,307624730,5350,5350,5350,5350,0
|
|
20230821,135700,307624730,5350,5350,5350,5350,0
|
|
20230821,135600,307624730,5350,5350,5350,5350,0
|
|
20230821,135500,307624730,5350,5350,5350,5350,0
|
|
20230821,135400,307624730,5350,5350,5350,5350,0
|
|
20230821,135300,307624730,5350,5350,5350,5350,0
|
|
20230821,135200,307624730,5350,5350,5350,5350,0
|
|
20230821,135100,307624730,5350,5350,5350,5350,10
|
|
20230821,135000,307571230,5350,5350,5350,5350,0
|
|
20230821,134900,307571230,5350,5350,5350,5350,1
|
|
20230821,134800,307565880,5350,5350,5350,5350,0
|
|
20230821,134700,307565880,5350,5350,5350,5350,0
|
|
20230821,134600,307565880,5350,5350,5350,5350,5
|
|
20230821,134500,307539130,5350,5350,5350,5350,0
|
|
20230821,134400,307539130,5350,5350,5350,5350,0
|
|
20230821,134300,307539130,5350,5350,5350,5350,0
|
|
20230821,134200,307539130,5350,5350,5350,5350,0
|
|
20230821,134100,307539130,5350,5350,5350,5350,0
|
|
20230821,134000,307539130,5350,5350,5350,5350,0
|
|
20230821,133900,307539130,5350,5350,5350,5350,0
|
|
20230821,133800,307539130,5350,5350,5350,5350,10
|
|
20230821,133700,307485630,5360,5360,5360,5360,4
|
|
20230821,133600,307464190,5350,5350,5350,5350,0
|
|
20230821,133500,307464190,5350,5350,5350,5350,101
|
|
20230821,133400,306923840,5350,5350,5350,5350,100
|
|
20230821,133300,306388840,5350,5350,5350,5350,0
|
|
20230821,133200,306388840,5350,5350,5350,5350,1
|
|
20230821,133100,306383490,5360,5360,5360,5360,0
|
|
20230821,133000,306383490,5360,5360,5360,5360,100
|
|
20230821,132900,305847490,5360,5360,5360,5360,11
|
|
20230821,132800,305788530,5360,5360,5360,5360,89
|
|
20230821,132700,305311490,5370,5370,5370,5370,1
|
|
20230821,132600,305306120,5360,5370,5370,5360,53
|
|
20230821,132500,305021730,5370,5370,5370,5370,32
|
|
20230821,132400,304849890,5370,5370,5370,5370,30
|
|
20230821,132300,304688790,5370,5370,5370,5370,1784
|
|
20230821,132200,295108710,5370,5370,5370,5370,1
|
|
20230821,132100,295103340,5350,5350,5350,5350,88
|
|
20230821,132000,294632540,5370,5370,5370,5370,1
|
|
20230821,131900,294627170,5370,5370,5370,5370,0
|
|
20230821,131800,294627170,5370,5370,5370,5370,0
|
|
20230821,131700,294627170,5370,5370,5370,5370,1
|
|
20230821,131600,294621800,5350,5350,5350,5350,100
|
|
20230821,131500,294086800,5360,5360,5360,5360,1
|
|
20230821,131400,294081440,5350,5350,5350,5350,0
|
|
20230821,131300,294081440,5350,5350,5350,5350,0
|
|
20230821,131200,294081440,5350,5350,5350,5350,0
|
|
20230821,131100,294081440,5350,5350,5350,5350,0
|
|
20230821,131000,294081440,5350,5350,5350,5350,18
|
|
20230821,130900,293985140,5350,5350,5350,5350,0
|
|
20230821,130800,293985140,5350,5350,5350,5350,0
|
|
20230821,130700,293985140,5350,5350,5350,5350,0
|
|
20230821,130600,293985140,5350,5350,5350,5350,21
|
|
20230821,130500,293872790,5360,5360,5360,5360,74
|
|
20230821,130400,293476150,5360,5360,5360,5360,0
|
|
20230821,130300,293476150,5360,5360,5360,5360,36
|
|
20230821,130200,293283190,5370,5370,5370,5370,0
|
|
20230821,130100,293283190,5370,5370,5370,5370,0
|
|
20230821,130000,293283190,5370,5370,5370,5370,0
|
|
20230821,125900,293283190,5370,5370,5370,5370,0
|
|
20230821,125800,293283190,5370,5370,5370,5370,0
|
|
20230821,125700,293283190,5370,5370,5370,5370,0
|
|
20230821,125600,293283190,5370,5350,5370,5350,156
|
|
20230821,125500,292447120,5360,5360,5360,5360,0
|
|
20230821,125400,292447120,5360,5360,5360,5360,7
|
|
20230821,125300,292409600,5330,5330,5330,5330,0
|
|
20230821,125200,292409600,5330,5330,5330,5330,0
|
|
20230821,125100,292409600,5330,5330,5330,5330,0
|
|
20230821,125000,292409600,5330,5330,5330,5330,0
|
|
20230821,124900,292409600,5330,5330,5330,5330,0
|
|
20230821,124800,292409600,5330,5330,5330,5330,0
|
|
20230821,124700,292409600,5330,5330,5330,5330,0
|
|
20230821,124600,292409600,5330,5330,5330,5330,0
|
|
20230821,124500,292409600,5330,5330,5330,5330,3
|
|
20230821,124400,292393610,5310,5330,5330,5310,501
|
|
20230821,124300,289723860,5330,5330,5330,5330,10
|
|
20230821,124200,289670560,5370,5370,5370,5370,0
|
|
20230821,124100,289670560,5370,5370,5370,5370,0
|
|
20230821,124000,289670560,5370,5370,5370,5370,0
|
|
20230821,123900,289670560,5370,5370,5370,5370,0
|
|
20230821,123800,289670560,5370,5370,5370,5370,0
|
|
20230821,123700,289670560,5370,5340,5370,5340,3
|
|
20230821,123600,289654490,5330,5330,5330,5330,0
|
|
20230821,123500,289654490,5330,5330,5330,5330,0
|
|
20230821,123400,289654490,5330,5330,5330,5330,0
|
|
20230821,123300,289654490,5330,5330,5330,5330,0
|
|
20230821,123200,289654490,5330,5330,5330,5330,18
|
|
20230821,123100,289558550,5300,5320,5320,5300,3000
|
|
20230821,123000,273626170,5340,5340,5340,5340,0
|
|
20230821,122900,273626170,5340,5340,5340,5340,0
|
|
20230821,122800,273626170,5340,5340,5340,5340,916
|
|
20230821,122700,268734730,5340,5340,5340,5340,0
|
|
20230821,122600,268734730,5340,5340,5340,5340,100
|
|
20230821,122500,268200730,5340,5340,5340,5340,0
|
|
20230821,122400,268200730,5340,5340,5340,5340,100
|
|
20230821,122300,267666730,5380,5380,5380,5380,0
|
|
20230821,122200,267666730,5380,5380,5380,5380,0
|
|
20230821,122100,267666730,5380,5380,5380,5380,500
|
|
20230821,122000,264976730,5380,5380,5380,5380,100
|
|
20230821,121900,264438730,5350,5350,5380,5350,9
|
|
20230821,121800,264390400,5390,5350,5390,5350,194
|
|
20230821,121700,263348700,5350,5350,5350,5350,1
|
|
20230821,121600,263343350,5340,5340,5340,5340,50
|
|
20230821,121500,263076350,5320,5320,5320,5320,0
|
|
20230821,121400,263076350,5320,5320,5320,5320,0
|
|
20230821,121300,263076350,5320,5340,5340,5320,521
|
|
20230821,121200,260300400,5340,5350,5350,5340,150
|
|
20230821,121100,259498900,5350,5370,5370,5350,1856
|
|
20230821,121000,249544480,5370,5380,5380,5370,245
|
|
20230821,120900,248228770,5380,5380,5390,5370,417
|
|
20230821,120800,245986790,5390,5380,5390,5380,127
|
|
20230821,120700,245303130,5390,5390,5390,5390,0
|
|
20230821,120600,245303130,5390,5390,5390,5390,3537
|
|
20230821,120500,226238700,5400,5400,5400,5400,0
|
|
20230821,120400,226238700,5400,5390,5400,5390,219
|
|
20230821,120300,225056130,5390,5390,5390,5380,150
|
|
20230821,120200,224247770,5390,5380,5390,5370,842
|
|
20230821,120100,219713980,5380,5390,5420,5380,1181
|
|
20230821,120000,213328210,5390,5410,5450,5390,1534
|
|
20230821,115900,205009150,5430,5350,5440,5350,7587
|
|
20230821,115800,164042430,5350,5330,5350,5310,1884
|
|
20230821,115700,153995020,5330,5330,5330,5330,0
|
|
20230821,115600,153995020,5330,5330,5330,5330,0
|
|
20230821,115500,153995020,5330,5330,5330,5330,0
|
|
20230821,115400,153995020,5330,5330,5330,5330,20
|
|
20230821,115300,153888420,5330,5330,5330,5330,132
|
|
20230821,115200,153184860,5330,5330,5330,5330,1
|
|
20230821,115100,153179530,5330,5330,5330,5330,1000
|
|
20230821,115000,147849530,5330,5330,5330,5330,300
|
|
20230821,114900,146250530,5330,5330,5330,5330,1222
|
|
20230821,114800,139737270,5330,5300,5330,5300,1434
|
|
20230821,114700,132119250,5290,5290,5290,5290,264
|
|
20230821,114600,130722690,5300,5300,5300,5300,0
|
|
20230821,114500,130722690,5300,5300,5300,5300,0
|
|
20230821,114400,130722690,5300,5300,5300,5300,0
|
|
20230821,114300,130722690,5300,5290,5300,5290,2
|
|
20230821,114200,130712100,5280,5280,5280,5280,0
|
|
20230821,114100,130712100,5280,5280,5280,5280,0
|
|
20230821,114000,130712100,5280,5280,5280,5280,0
|
|
20230821,113900,130712100,5280,5280,5280,5280,0
|
|
20230821,113800,130712100,5280,5280,5280,5280,185
|
|
20230821,113700,129735300,5290,5300,5320,5290,1305
|
|
20230821,113600,122828840,5300,5290,5300,5280,749
|
|
20230821,113500,118863150,5280,5270,5280,5270,847
|
|
20230821,113400,114396410,5270,5270,5270,5270,0
|
|
20230821,113300,114396410,5270,5270,5270,5270,1
|
|
20230821,113200,114391140,5270,5270,5270,5270,1
|
|
20230821,113100,114385870,5260,5260,5260,5260,0
|
|
20230821,113000,114385870,5260,5260,5260,5260,0
|
|
20230821,112900,114385870,5260,5260,5260,5260,97
|
|
20230821,112800,113875650,5260,5260,5260,5260,0
|
|
20230821,112700,113875650,5260,5260,5260,5260,0
|
|
20230821,112600,113875650,5260,5260,5260,5260,4
|
|
20230821,112500,113854610,5270,5270,5270,5270,500
|
|
20230821,112400,111219610,5260,5260,5260,5260,500
|
|
20230821,112300,108589610,5270,5270,5270,5270,0
|
|
20230821,112200,108589610,5270,5270,5270,5270,0
|
|
20230821,112100,108589610,5270,5270,5270,5270,0
|
|
20230821,112000,108589610,5270,5270,5270,5270,0
|
|
20230821,111900,108589610,5270,5270,5270,5270,7
|
|
20230821,111800,108552720,5270,5270,5270,5270,0
|
|
20230821,111700,108552720,5270,5270,5270,5270,0
|
|
20230821,111600,108552720,5270,5260,5270,5260,21
|
|
20230821,111500,108442060,5270,5270,5270,5270,1
|
|
20230821,111400,108436790,5270,5270,5270,5270,500
|
|
20230821,111300,105801790,5270,5240,5270,5240,2
|
|
20230821,111200,105791280,5270,5270,5270,5270,0
|
|
20230821,111100,105791280,5270,5270,5270,5270,0
|
|
20230821,111000,105791280,5270,5270,5270,5270,0
|
|
20230821,110900,105791280,5270,5270,5270,5270,89
|
|
20230821,110800,105322250,5270,5270,5270,5270,144
|
|
20230821,110700,104563370,5270,5270,5270,5270,0
|
|
20230821,110600,104563370,5270,5270,5270,5270,0
|
|
20230821,110500,104563370,5270,5250,5270,5250,989
|
|
20230821,110400,99371060,5220,5220,5220,5220,0
|
|
20230821,110300,99371060,5220,5220,5220,5220,0
|
|
20230821,110200,99371060,5220,5220,5220,5220,0
|
|
20230821,110100,99371060,5220,5220,5220,5220,0
|
|
20230821,110000,99371060,5220,5220,5220,5220,0
|
|
20230821,105900,99371060,5220,5220,5220,5220,0
|
|
20230821,105800,99371060,5220,5220,5220,5220,0
|
|
20230821,105700,99371060,5220,5220,5220,5220,10
|
|
20230821,105600,99318860,5250,5250,5250,5250,0
|
|
20230821,105500,99318860,5250,5250,5250,5250,0
|
|
20230821,105400,99318860,5250,5240,5250,5240,35
|
|
20230821,105300,99135130,5240,5240,5240,5240,81
|
|
20230821,105200,98710690,5240,5240,5240,5240,0
|
|
20230821,105100,98710690,5240,5240,5240,5240,17
|
|
20230821,105000,98621610,5240,5240,5240,5240,0
|
|
20230821,104900,98621610,5240,5240,5240,5240,0
|
|
20230821,104800,98621610,5240,5240,5240,5240,33
|
|
20230821,104700,98448690,5250,5250,5250,5250,11
|
|
20230821,104600,98390940,5250,5250,5250,5250,91
|
|
20230821,104500,97913190,5240,5240,5240,5240,0
|
|
20230821,104400,97913190,5240,5240,5240,5240,0
|
|
20230821,104300,97913190,5240,5240,5240,5240,1259
|
|
20230821,104200,91316030,5240,5240,5240,5240,191
|
|
20230821,104100,90315190,5220,5220,5220,5220,0
|
|
20230821,104000,90315190,5220,5220,5220,5220,122
|
|
20230821,103900,89678350,5220,5220,5220,5220,10
|
|
20230821,103800,89626150,5220,5220,5220,5220,0
|
|
20230821,103700,89626150,5220,5220,5220,5220,0
|
|
20230821,103600,89626150,5220,5220,5220,5220,0
|
|
20230821,103500,89626150,5220,5220,5220,5220,0
|
|
20230821,103400,89626150,5220,5220,5220,5220,0
|
|
20230821,103300,89626150,5220,5220,5220,5220,0
|
|
20230821,103200,89626150,5220,5220,5220,5220,0
|
|
20230821,103100,89626150,5220,5220,5220,5220,500
|
|
20230821,103000,87016150,5220,5220,5220,5220,0
|
|
20230821,102900,87016150,5220,5220,5220,5220,0
|
|
20230821,102800,87016150,5220,5220,5220,5220,0
|
|
20230821,102700,87016150,5220,5220,5220,5220,0
|
|
20230821,102600,87016150,5220,5220,5220,5220,53
|
|
20230821,102500,86739490,5220,5220,5220,5220,474
|
|
20230821,102400,84265210,5220,5220,5220,5220,0
|
|
20230821,102300,84265210,5220,5220,5220,5220,228
|
|
20230821,102200,83075050,5220,5220,5220,5220,200
|
|
20230821,102100,82031050,5270,5270,5270,5270,0
|
|
20230821,102000,82031050,5270,5270,5270,5270,0
|
|
20230821,101900,82031050,5270,5270,5270,5270,0
|
|
20230821,101800,82031050,5270,5270,5270,5270,1
|
|
20230821,101700,82025780,5220,5220,5220,5220,2
|
|
20230821,101600,82015340,5250,5250,5250,5250,0
|
|
20230821,101500,82015340,5250,5250,5250,5250,0
|
|
20230821,101400,82015340,5250,5250,5250,5250,636
|
|
20230821,101300,78676340,5270,5270,5270,5270,1
|
|
20230821,101200,78671070,5250,5250,5250,5250,100
|
|
20230821,101100,78146070,5250,5250,5250,5250,0
|
|
20230821,101000,78146070,5250,5250,5250,5250,1493
|
|
20230821,100900,70307820,5250,5250,5250,5250,107
|
|
20230821,100800,69746070,5250,5250,5250,5250,0
|
|
20230821,100700,69746070,5250,5250,5250,5250,1
|
|
20230821,100600,69740820,5210,5210,5210,5210,0
|
|
20230821,100500,69740820,5210,5210,5210,5210,12
|
|
20230821,100400,69678300,5220,5220,5220,5220,0
|
|
20230821,100300,69678300,5220,5220,5220,5220,5
|
|
20230821,100200,69652200,5210,5210,5210,5210,1
|
|
20230821,100100,69646990,5250,5250,5250,5250,624
|
|
20230821,100000,66370990,5250,5240,5250,5240,376
|
|
20230821,095900,64397060,5240,5220,5240,5220,141
|
|
20230821,095800,63660020,5220,5220,5220,5220,41
|
|
20230821,095700,63446000,5220,5220,5220,5220,0
|
|
20230821,095600,63446000,5220,5220,5220,5220,20
|
|
20230821,095500,63341600,5220,5230,5230,5220,2471
|
|
20230821,095400,50442720,5240,5240,5240,5230,1532
|
|
20230821,095300,42418040,5240,5240,5240,5240,17
|
|
20230821,095200,42328960,5240,5240,5240,5240,1
|
|
20230821,095100,42323720,5240,5240,5240,5240,0
|
|
20230821,095000,42323720,5240,5190,5240,5190,816
|
|
20230821,094900,38048450,5190,5190,5190,5190,0
|
|
20230821,094800,38048450,5190,5190,5190,5190,37
|
|
20230821,094700,37856420,5190,5190,5190,5190,0
|
|
20230821,094600,37856420,5190,5190,5190,5190,1
|
|
20230821,094500,37851230,5220,5220,5220,5220,0
|
|
20230821,094400,37851230,5220,5220,5220,5220,1
|
|
20230821,094300,37846010,5190,5190,5190,5190,0
|
|
20230821,094200,37846010,5190,5190,5190,5190,0
|
|
20230821,094100,37846010,5190,5190,5190,5190,0
|
|
20230821,094000,37846010,5190,5190,5190,5190,49
|
|
20230821,093900,37591700,5190,5180,5190,5180,14
|
|
20230821,093800,37519170,5190,5190,5190,5190,0
|
|
20230821,093700,37519170,5190,5180,5190,5170,355
|
|
20230821,093600,35678330,5180,5180,5180,5180,0
|
|
20230821,093500,35678330,5180,5180,5180,5180,300
|
|
20230821,093400,34124330,5190,5190,5190,5190,1
|
|
20230821,093300,34119140,5170,5130,5170,5120,279
|
|
20230821,093200,32681100,5160,5160,5160,5160,366
|
|
20230821,093100,30792540,5120,5120,5120,5120,2
|
|
20230821,093000,30782300,5120,5120,5120,5120,14
|
|
20230821,092900,30710620,5120,5120,5120,5120,30
|
|
20230821,092800,30557020,5120,5120,5120,5120,28
|
|
20230821,092700,30413660,5120,5110,5160,5110,33
|
|
20230821,092600,30244740,5110,5110,5110,5110,30
|
|
20230821,092500,30091440,5110,5110,5110,5110,28
|
|
20230821,092400,29948360,5110,5110,5110,5110,30
|
|
20230821,092300,29795060,5110,5110,5110,5110,32
|
|
20230821,092200,29631540,5130,5110,5130,5110,31
|
|
20230821,092100,29473110,5110,5130,5130,5110,31
|
|
20230821,092000,29314420,5100,5130,5130,5100,31
|
|
20230821,091900,29156290,5100,5100,5100,5100,32
|
|
20230821,091800,28993090,5100,5100,5100,5100,32
|
|
20230821,091700,28829890,5100,5100,5100,5100,30
|
|
20230821,091600,28676890,5100,5110,5150,5100,37
|
|
20230821,091500,28488050,5100,5100,5100,5100,2135
|
|
20230821,091400,17599550,5110,5150,5160,5100,36
|
|
20230821,091300,17415490,5150,5190,5190,5100,40
|
|
20230821,091200,17210740,5100,5120,5120,5100,104
|
|
20230821,091100,16679230,5120,5120,5120,5120,32
|
|
20230821,091000,16515390,5100,5120,5120,5100,389
|
|
20230821,090900,14527690,5120,5120,5120,5100,56
|
|
20230821,090800,14241570,5090,5100,5120,5080,753
|
|
20230821,090700,10401430,5100,5100,5100,5100,32
|
|
20230821,090600,10238230,5100,5110,5110,5100,154
|
|
20230821,090500,9451460,5110,5110,5110,5110,33
|
|
20230821,090400,9282830,5110,5120,5130,5110,229
|
|
20230821,090300,8110440,5130,5130,5130,5130,24
|
|
20230821,090200,7987320,5120,5120,5120,5120,815
|
|
20230821,090100,3814520,5130,5130,5140,5130,206
|
|
20230821,090000,2757590,5150,5150,5160,5150,535
|