618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191500,792401030,5530,5530,5530,5530,3777
|
|
20230822,191400,792401030,5530,5530,5530,5530,0
|
|
20230822,191300,792401030,5530,5530,5530,5530,0
|
|
20230822,191200,792401030,5530,5530,5530,5530,0
|
|
20230822,191100,792401030,5530,5530,5530,5530,0
|
|
20230822,191000,792401030,5530,5530,5530,5530,0
|
|
20230822,190900,792401030,5530,5530,5530,5530,0
|
|
20230822,190800,792401030,5530,5530,5530,5530,0
|
|
20230822,190700,792401030,5530,5530,5530,5530,0
|
|
20230822,190600,792401030,5530,5530,5530,5530,0
|
|
20230822,190500,792401030,5530,5530,5530,5530,0
|
|
20230822,190400,792401030,5530,5530,5530,5530,0
|
|
20230822,190300,792401030,5530,5530,5530,5530,0
|
|
20230822,190200,792401030,5530,5530,5530,5530,0
|
|
20230822,190100,792401030,5530,5530,5530,5530,0
|
|
20230822,190000,792401030,5530,5530,5530,5530,0
|
|
20230822,185900,792401030,5530,5530,5530,5530,0
|
|
20230822,185800,792401030,5530,5530,5530,5530,0
|
|
20230822,185700,792401030,5530,5530,5530,5530,0
|
|
20230822,185600,792401030,5530,5530,5530,5530,0
|
|
20230822,185500,792401030,5530,5530,5530,5530,0
|
|
20230822,185400,792401030,5530,5530,5530,5530,0
|
|
20230822,185300,792401030,5530,5530,5530,5530,0
|
|
20230822,185200,792401030,5530,5530,5530,5530,0
|
|
20230822,185100,792401030,5530,5530,5530,5530,0
|
|
20230822,185000,792401030,5530,5530,5530,5530,0
|
|
20230822,184900,792401030,5530,5530,5530,5530,0
|
|
20230822,184800,792401030,5530,5530,5530,5530,0
|
|
20230822,184700,792401030,5530,5530,5530,5530,0
|
|
20230822,184600,792401030,5530,5530,5530,5530,0
|
|
20230822,184500,792401030,5530,5530,5530,5530,3777
|
|
20230822,184400,792401030,5530,5530,5530,5530,0
|
|
20230822,184300,792401030,5530,5530,5530,5530,0
|
|
20230822,184200,792401030,5530,5530,5530,5530,0
|
|
20230822,184100,792401030,5530,5530,5530,5530,0
|
|
20230822,184000,792401030,5530,5530,5530,5530,0
|
|
20230822,183900,792401030,5530,5530,5530,5530,0
|
|
20230822,183800,792401030,5530,5530,5530,5530,0
|
|
20230822,183700,792401030,5530,5530,5530,5530,0
|
|
20230822,183600,792401030,5530,5530,5530,5530,0
|
|
20230822,183500,792401030,5530,5530,5530,5530,0
|
|
20230822,183400,792401030,5530,5530,5530,5530,0
|
|
20230822,183300,792401030,5530,5530,5530,5530,0
|
|
20230822,183200,792401030,5530,5530,5530,5530,0
|
|
20230822,183100,792401030,5530,5530,5530,5530,0
|
|
20230822,183000,792401030,5530,5530,5530,5530,0
|
|
20230822,182900,792401030,5530,5530,5530,5530,0
|
|
20230822,182800,792401030,5530,5530,5530,5530,0
|
|
20230822,182700,792401030,5530,5530,5530,5530,0
|
|
20230822,182600,792401030,5530,5530,5530,5530,0
|
|
20230822,182500,792401030,5530,5530,5530,5530,0
|
|
20230822,182400,792401030,5530,5530,5530,5530,0
|
|
20230822,182300,792401030,5530,5530,5530,5530,0
|
|
20230822,182200,792401030,5530,5530,5530,5530,0
|
|
20230822,182100,792401030,5530,5530,5530,5530,0
|
|
20230822,182000,792401030,5530,5530,5530,5530,0
|
|
20230822,181900,792401030,5530,5530,5530,5530,0
|
|
20230822,181800,792401030,5530,5530,5530,5530,0
|
|
20230822,181700,792401030,5530,5530,5530,5530,0
|
|
20230822,181600,792401030,5530,5530,5530,5530,0
|
|
20230822,181500,792401030,5530,5530,5530,5530,3777
|
|
20230822,181400,792401030,5530,5530,5530,5530,0
|
|
20230822,181300,792401030,5530,5530,5530,5530,0
|
|
20230822,181200,792401030,5530,5530,5530,5530,0
|
|
20230822,181100,792401030,5530,5530,5530,5530,0
|
|
20230822,181000,792401030,5530,5530,5530,5530,0
|
|
20230822,180900,792401030,5530,5530,5530,5530,0
|
|
20230822,180800,792401030,5530,5530,5530,5530,0
|
|
20230822,180700,792401030,5530,5530,5530,5530,0
|
|
20230822,180600,792401030,5530,5530,5530,5530,0
|
|
20230822,180500,792401030,5530,5530,5530,5530,0
|
|
20230822,180400,792401030,5530,5530,5530,5530,0
|
|
20230822,180300,792401030,5530,5530,5530,5530,0
|
|
20230822,180200,792401030,5530,5530,5530,5530,0
|
|
20230822,180100,792401030,5530,5530,5530,5530,0
|
|
20230822,180000,792401030,5530,5530,5530,5530,0
|
|
20230822,175900,792401030,5530,5530,5530,5530,0
|
|
20230822,175800,792401030,5530,5530,5530,5530,0
|
|
20230822,175700,792401030,5530,5530,5530,5530,0
|
|
20230822,175600,792401030,5530,5530,5530,5530,0
|
|
20230822,175500,792401030,5530,5530,5530,5530,0
|
|
20230822,175400,792401030,5530,5530,5530,5530,0
|
|
20230822,175300,792401030,5530,5530,5530,5530,0
|
|
20230822,175200,792401030,5530,5530,5530,5530,0
|
|
20230822,175100,792401030,5530,5530,5530,5530,0
|
|
20230822,175000,792401030,5530,5530,5530,5530,0
|
|
20230822,174900,792401030,5530,5530,5530,5530,0
|
|
20230822,174800,792401030,5530,5530,5530,5530,0
|
|
20230822,174700,792401030,5530,5530,5530,5530,0
|
|
20230822,174600,792401030,5530,5530,5530,5530,0
|
|
20230822,174500,792401030,5530,5530,5530,5530,3777
|
|
20230822,174400,792401030,5530,5530,5530,5530,0
|
|
20230822,174300,792401030,5530,5530,5530,5530,0
|
|
20230822,174200,792401030,5530,5530,5530,5530,0
|
|
20230822,174100,792401030,5530,5530,5530,5530,0
|
|
20230822,174000,792401030,5530,5530,5530,5530,0
|
|
20230822,173900,792401030,5530,5530,5530,5530,0
|
|
20230822,173800,792401030,5530,5530,5530,5530,0
|
|
20230822,173700,792401030,5530,5530,5530,5530,0
|
|
20230822,173600,792401030,5530,5530,5530,5530,0
|
|
20230822,173500,792401030,5530,5530,5530,5530,0
|
|
20230822,173400,792401030,5530,5530,5530,5530,0
|
|
20230822,173300,792401030,5530,5530,5530,5530,0
|
|
20230822,173200,792401030,5530,5530,5530,5530,0
|
|
20230822,173100,792401030,5530,5530,5530,5530,0
|
|
20230822,173000,792401030,5530,5530,5530,5530,0
|
|
20230822,172900,792401030,5530,5530,5530,5530,0
|
|
20230822,172800,792401030,5530,5530,5530,5530,0
|
|
20230822,172700,792401030,5530,5530,5530,5530,0
|
|
20230822,172600,792401030,5530,5530,5530,5530,0
|
|
20230822,172500,792401030,5530,5530,5530,5530,0
|
|
20230822,172400,792401030,5530,5530,5530,5530,0
|
|
20230822,172300,792401030,5530,5530,5530,5530,0
|
|
20230822,172200,792401030,5530,5530,5530,5530,0
|
|
20230822,172100,792401030,5530,5530,5530,5530,0
|
|
20230822,172000,792401030,5530,5530,5530,5530,0
|
|
20230822,171900,792401030,5530,5530,5530,5530,0
|
|
20230822,171800,792401030,5530,5530,5530,5530,0
|
|
20230822,171700,792401030,5530,5530,5530,5530,0
|
|
20230822,171600,792401030,5530,5530,5530,5530,0
|
|
20230822,171500,792401030,5530,5530,5530,5530,3777
|
|
20230822,171400,792401030,5530,5530,5530,5530,0
|
|
20230822,171300,792401030,5530,5530,5530,5530,0
|
|
20230822,171200,792401030,5530,5530,5530,5530,0
|
|
20230822,171100,792401030,5530,5530,5530,5530,0
|
|
20230822,171000,792401030,5530,5530,5530,5530,0
|
|
20230822,170900,792401030,5530,5530,5530,5530,0
|
|
20230822,170800,792401030,5530,5530,5530,5530,0
|
|
20230822,170700,792401030,5530,5530,5530,5530,0
|
|
20230822,170600,792401030,5530,5530,5530,5530,0
|
|
20230822,170500,792401030,5530,5530,5530,5530,0
|
|
20230822,170400,792401030,5530,5530,5530,5530,0
|
|
20230822,170300,792401030,5530,5530,5530,5530,0
|
|
20230822,170200,792401030,5530,5530,5530,5530,0
|
|
20230822,170100,792401030,5530,5530,5530,5530,0
|
|
20230822,170000,792401030,5530,5530,5530,5530,0
|
|
20230822,165900,792401030,5530,5530,5530,5530,0
|
|
20230822,165800,792401030,5530,5530,5530,5530,0
|
|
20230822,165700,792401030,5530,5530,5530,5530,0
|
|
20230822,165600,792401030,5530,5530,5530,5530,0
|
|
20230822,165500,792401030,5530,5530,5530,5530,0
|
|
20230822,165400,792401030,5530,5530,5530,5530,0
|
|
20230822,165300,792401030,5530,5530,5530,5530,0
|
|
20230822,165200,792401030,5530,5530,5530,5530,0
|
|
20230822,165100,792401030,5530,5530,5530,5530,0
|
|
20230822,165000,792401030,5530,5530,5530,5530,0
|
|
20230822,164900,792401030,5530,5530,5530,5530,0
|
|
20230822,164800,792401030,5530,5530,5530,5530,0
|
|
20230822,164700,792401030,5530,5530,5530,5530,0
|
|
20230822,164600,792401030,5530,5530,5530,5530,0
|
|
20230822,164500,792401030,5530,5530,5530,5530,3777
|
|
20230822,164400,792401030,5530,5530,5530,5530,0
|
|
20230822,164300,792401030,5530,5530,5530,5530,0
|
|
20230822,164200,792401030,5530,5530,5530,5530,0
|
|
20230822,164100,792401030,5530,5530,5530,5530,0
|
|
20230822,164000,792401030,5530,5530,5530,5530,0
|
|
20230822,163900,792401030,5530,5530,5530,5530,0
|
|
20230822,163800,792401030,5530,5530,5530,5530,0
|
|
20230822,163700,792401030,5530,5530,5530,5530,0
|
|
20230822,163600,792401030,5530,5530,5530,5530,0
|
|
20230822,163500,792401030,5530,5530,5530,5530,0
|
|
20230822,163400,792401030,5530,5530,5530,5530,0
|
|
20230822,163300,792401030,5530,5530,5530,5530,0
|
|
20230822,163200,792401030,5530,5530,5530,5530,0
|
|
20230822,163100,792401030,5530,5530,5530,5530,0
|
|
20230822,163000,792401030,5530,5530,5530,5530,0
|
|
20230822,162900,792401030,5530,5530,5530,5530,0
|
|
20230822,162800,792401030,5530,5530,5530,5530,0
|
|
20230822,162700,792401030,5530,5530,5530,5530,0
|
|
20230822,162600,792401030,5530,5530,5530,5530,0
|
|
20230822,162500,792401030,5530,5530,5530,5530,0
|
|
20230822,162400,792401030,5530,5530,5530,5530,0
|
|
20230822,162300,792401030,5530,5530,5530,5530,0
|
|
20230822,162200,792401030,5530,5530,5530,5530,0
|
|
20230822,162100,792401030,5530,5530,5530,5530,0
|
|
20230822,162000,792401030,5530,5530,5530,5530,0
|
|
20230822,161900,792401030,5530,5530,5530,5530,0
|
|
20230822,161800,792401030,5530,5530,5530,5530,0
|
|
20230822,161700,792401030,5530,5530,5530,5530,0
|
|
20230822,161600,792401030,5530,5530,5530,5530,0
|
|
20230822,161500,792401030,5530,5530,5530,5530,3777
|
|
20230822,161400,792401030,5530,5530,5530,5530,0
|
|
20230822,161300,792401030,5530,5530,5530,5530,0
|
|
20230822,161200,792401030,5530,5530,5530,5530,0
|
|
20230822,161100,792401030,5530,5530,5530,5530,0
|
|
20230822,161000,792401030,5530,5530,5530,5530,0
|
|
20230822,160900,792401030,5530,5530,5530,5530,0
|
|
20230822,160800,792401030,5530,5530,5530,5530,0
|
|
20230822,160700,792401030,5530,5530,5530,5530,0
|
|
20230822,160600,792401030,5530,5530,5530,5530,0
|
|
20230822,160500,792401030,5530,5530,5530,5530,0
|
|
20230822,160400,792401030,5530,5530,5530,5530,0
|
|
20230822,160300,792401030,5530,5530,5530,5530,0
|
|
20230822,160200,792401030,5530,5530,5530,5530,0
|
|
20230822,160100,792401030,5530,5530,5530,5530,0
|
|
20230822,160000,792401030,5530,5530,5530,5530,0
|
|
20230822,155900,792401030,5530,5530,5530,5530,0
|
|
20230822,155800,792401030,5530,5530,5530,5530,0
|
|
20230822,155700,792401030,5530,5530,5530,5530,0
|
|
20230822,155600,792401030,5530,5530,5530,5530,0
|
|
20230822,155500,792401030,5530,5530,5530,5530,0
|
|
20230822,155400,792401030,5530,5530,5530,5530,0
|
|
20230822,155300,792401030,5530,5530,5530,5530,0
|
|
20230822,155200,792401030,5530,5530,5530,5530,0
|
|
20230822,155100,792401030,5530,5530,5530,5530,0
|
|
20230822,155000,792401030,5530,5530,5530,5530,0
|
|
20230822,154900,792401030,5530,5530,5530,5530,0
|
|
20230822,154800,792401030,5530,5530,5530,5530,0
|
|
20230822,154700,792401030,5530,5530,5530,5530,0
|
|
20230822,154600,792401030,5530,5530,5530,5530,0
|
|
20230822,154500,792401030,5530,5530,5530,5530,3777
|
|
20230822,154400,792401030,5530,5530,5530,5530,0
|
|
20230822,154300,792401030,5530,5530,5530,5530,0
|
|
20230822,154200,792401030,5530,5530,5530,5530,0
|
|
20230822,154100,792401030,5530,5530,5530,5530,0
|
|
20230822,154000,792401030,5530,5530,5530,5530,0
|
|
20230822,153900,792401030,5530,5530,5530,5530,0
|
|
20230822,153800,792401030,5530,5530,5530,5530,0
|
|
20230822,153700,792401030,5530,5530,5530,5530,0
|
|
20230822,153600,792401030,5530,5530,5530,5530,0
|
|
20230822,153500,792401030,5530,5530,5530,5530,0
|
|
20230822,153400,792401030,5530,5530,5530,5530,0
|
|
20230822,153300,792401030,5530,5530,5530,5530,0
|
|
20230822,153200,792401030,5530,5530,5530,5530,0
|
|
20230822,153100,792401030,5530,5530,5530,5530,0
|
|
20230822,153000,792401030,5530,5530,5530,5530,3777
|
|
20230822,152900,771514220,5540,5540,5540,5540,0
|
|
20230822,152800,771514220,5540,5540,5540,5540,0
|
|
20230822,152700,771514220,5540,5540,5540,5540,0
|
|
20230822,152600,771514220,5540,5540,5540,5540,0
|
|
20230822,152500,771514220,5540,5540,5540,5540,0
|
|
20230822,152400,771514220,5540,5540,5540,5540,0
|
|
20230822,152300,771514220,5540,5540,5540,5540,0
|
|
20230822,152200,771514220,5540,5540,5540,5540,0
|
|
20230822,152100,771514220,5540,5540,5540,5540,0
|
|
20230822,152000,771514220,5540,5540,5540,5540,0
|
|
20230822,151900,771514220,5540,5550,5570,5540,689
|
|
20230822,151800,767694010,5570,5510,5570,5510,81
|
|
20230822,151700,767247640,5510,5590,5590,5500,1655
|
|
20230822,151600,758133260,5590,5560,5590,5560,2886
|
|
20230822,151500,742039370,5550,5550,5550,5550,0
|
|
20230822,151400,742039370,5550,5500,5550,5500,2490
|
|
20230822,151300,728305770,5500,5500,5500,5500,0
|
|
20230822,151200,728305770,5500,5500,5500,5500,1081
|
|
20230822,151100,722360270,5490,5500,5500,5490,200
|
|
20230822,151000,721261070,5500,5500,5500,5500,541
|
|
20230822,150900,718285570,5500,5510,5510,5500,254
|
|
20230822,150800,716888560,5500,5490,5500,5490,1747
|
|
20230822,150700,707284850,5480,5470,5480,5470,903
|
|
20230822,150600,702337220,5480,5480,5480,5480,0
|
|
20230822,150500,702337220,5480,5480,5480,5480,56
|
|
20230822,150400,702030340,5480,5480,5480,5480,118
|
|
20230822,150300,701383700,5480,5480,5480,5480,6
|
|
20230822,150200,701350820,5480,5480,5480,5480,8
|
|
20230822,150100,701306980,5480,5480,5480,5480,627
|
|
20230822,150000,697871020,5490,5490,5490,5490,0
|
|
20230822,145900,697871020,5490,5490,5490,5490,0
|
|
20230822,145800,697871020,5490,5490,5490,5490,0
|
|
20230822,145700,697871020,5490,5490,5490,5490,0
|
|
20230822,145600,697871020,5490,5490,5490,5490,0
|
|
20230822,145500,697871020,5490,5490,5490,5490,0
|
|
20230822,145400,697871020,5490,5490,5490,5490,0
|
|
20230822,145300,697871020,5490,5490,5490,5490,44
|
|
20230822,145200,697629460,5490,5490,5490,5490,52
|
|
20230822,145100,697343980,5500,5490,5500,5490,1195
|
|
20230822,145000,690778310,5480,5480,5480,5480,91
|
|
20230822,144900,690279630,5490,5490,5490,5490,1
|
|
20230822,144800,690274140,5490,5490,5490,5490,30
|
|
20230822,144700,690109440,5490,5490,5490,5480,532
|
|
20230822,144600,687189340,5520,5520,5520,5520,0
|
|
20230822,144500,687189340,5520,5500,5520,5490,607
|
|
20230822,144400,683855400,5530,5480,5530,5480,1717
|
|
20230822,144300,674418980,5480,5480,5480,5480,0
|
|
20230822,144200,674418980,5480,5480,5480,5480,0
|
|
20230822,144100,674418980,5480,5480,5480,5480,90
|
|
20230822,144000,673925780,5470,5470,5470,5470,177
|
|
20230822,143900,672957590,5470,5470,5470,5470,0
|
|
20230822,143800,672957590,5470,5480,5480,5470,19
|
|
20230822,143700,672853650,5470,5490,5490,5470,91
|
|
20230822,143600,672355860,5480,5470,5490,5470,957
|
|
20230822,143500,667113690,5470,5470,5470,5470,0
|
|
20230822,143400,667113690,5470,5470,5470,5470,1
|
|
20230822,143300,667108220,5460,5460,5460,5460,0
|
|
20230822,143200,667108220,5460,5460,5460,5460,0
|
|
20230822,143100,667108220,5460,5460,5460,5460,30
|
|
20230822,143000,666944420,5470,5470,5470,5470,353
|
|
20230822,142900,665013510,5480,5480,5480,5480,0
|
|
20230822,142800,665013510,5480,5470,5480,5470,3
|
|
20230822,142700,664997090,5470,5470,5470,5470,147
|
|
20230822,142600,664193000,5470,5470,5470,5470,0
|
|
20230822,142500,664193000,5470,5470,5470,5460,1038
|
|
20230822,142400,658520590,5480,5480,5480,5480,1
|
|
20230822,142300,658515110,5480,5480,5480,5480,0
|
|
20230822,142200,658515110,5480,5480,5480,5480,0
|
|
20230822,142100,658515110,5480,5480,5480,5480,0
|
|
20230822,142000,658515110,5480,5480,5480,5480,0
|
|
20230822,141900,658515110,5480,5480,5480,5480,0
|
|
20230822,141800,658515110,5480,5470,5480,5470,262
|
|
20230822,141700,657081960,5480,5480,5480,5480,0
|
|
20230822,141600,657081960,5480,5480,5500,5480,953
|
|
20230822,141500,651854920,5480,5480,5480,5480,0
|
|
20230822,141400,651854920,5480,5480,5480,5480,0
|
|
20230822,141300,651854920,5480,5480,5480,5480,0
|
|
20230822,141200,651854920,5480,5480,5480,5480,0
|
|
20230822,141100,651854920,5480,5480,5480,5480,0
|
|
20230822,141000,651854920,5480,5470,5480,5470,91
|
|
20230822,140900,651357140,5480,5480,5480,5480,278
|
|
20230822,140800,649833700,5480,5480,5480,5480,90
|
|
20230822,140700,649340500,5490,5490,5490,5490,1
|
|
20230822,140600,649335010,5490,5490,5490,5490,0
|
|
20230822,140500,649335010,5490,5490,5490,5490,1
|
|
20230822,140400,649329520,5490,5490,5490,5490,0
|
|
20230822,140300,649329520,5490,5490,5490,5490,0
|
|
20230822,140200,649329520,5490,5490,5490,5490,0
|
|
20230822,140100,649329520,5490,5480,5490,5480,133
|
|
20230822,140000,648600670,5480,5480,5480,5470,303
|
|
20230822,135900,646943190,5490,5470,5500,5470,2086
|
|
20230822,135800,635519570,5470,5470,5470,5470,118
|
|
20230822,135700,634874110,5470,5470,5470,5470,0
|
|
20230822,135600,634874110,5470,5470,5470,5470,0
|
|
20230822,135500,634874110,5470,5470,5470,5470,0
|
|
20230822,135400,634874110,5470,5470,5470,5470,0
|
|
20230822,135300,634874110,5470,5470,5470,5470,0
|
|
20230822,135200,634874110,5470,5470,5470,5470,0
|
|
20230822,135100,634874110,5470,5470,5470,5470,1
|
|
20230822,135000,634868640,5460,5460,5460,5460,691
|
|
20230822,134900,631095780,5450,5450,5450,5450,3472
|
|
20230822,134800,612173380,5460,5460,5460,5460,710
|
|
20230822,134700,608296780,5470,5470,5470,5470,0
|
|
20230822,134600,608296780,5470,5470,5470,5470,0
|
|
20230822,134500,608296780,5470,5470,5470,5470,1738
|
|
20230822,134400,598789920,5480,5480,5480,5480,0
|
|
20230822,134300,598789920,5480,5480,5480,5480,0
|
|
20230822,134200,598789920,5480,5480,5480,5480,0
|
|
20230822,134100,598789920,5480,5480,5480,5480,0
|
|
20230822,134000,598789920,5480,5480,5480,5480,0
|
|
20230822,133900,598789920,5480,5480,5480,5480,0
|
|
20230822,133800,598789920,5480,5480,5490,5480,1138
|
|
20230822,133700,592553670,5480,5480,5480,5480,1
|
|
20230822,133600,592548190,5470,5470,5470,5470,0
|
|
20230822,133500,592548190,5470,5470,5470,5470,561
|
|
20230822,133400,589479520,5470,5470,5470,5470,42
|
|
20230822,133300,589249780,5480,5480,5480,5480,1
|
|
20230822,133200,589244300,5470,5470,5470,5470,400
|
|
20230822,133100,587056300,5480,5480,5480,5480,0
|
|
20230822,133000,587056300,5480,5480,5480,5480,44
|
|
20230822,132900,586815180,5480,5480,5480,5480,0
|
|
20230822,132800,586815180,5480,5480,5480,5480,0
|
|
20230822,132700,586815180,5480,5480,5480,5480,12
|
|
20230822,132600,586749420,5480,5480,5480,5480,212
|
|
20230822,132500,585587660,5510,5470,5560,5470,2676
|
|
20230822,132400,570870010,5470,5460,5470,5460,1088
|
|
20230822,132300,564927200,5460,5460,5460,5460,0
|
|
20230822,132200,564927200,5460,5460,5460,5460,254
|
|
20230822,132100,563540360,5470,5470,5470,5470,0
|
|
20230822,132000,563540360,5470,5470,5470,5470,0
|
|
20230822,131900,563540360,5470,5460,5470,5460,92
|
|
20230822,131800,563038030,5470,5460,5470,5460,457
|
|
20230822,131700,560542800,5460,5460,5460,5460,155
|
|
20230822,131600,559696500,5460,5460,5460,5460,182
|
|
20230822,131500,558702780,5480,5480,5480,5480,0
|
|
20230822,131400,558702780,5480,5480,5480,5480,0
|
|
20230822,131300,558702780,5480,5480,5480,5480,0
|
|
20230822,131200,558702780,5480,5480,5480,5480,1
|
|
20230822,131100,558697300,5470,5480,5480,5470,193
|
|
20230822,131000,557640470,5490,5490,5490,5490,192
|
|
20230822,130900,556586390,5490,5490,5490,5490,58
|
|
20230822,130800,556267970,5490,5460,5530,5460,1424
|
|
20230822,130700,548453620,5460,5480,5480,5460,351
|
|
20230822,130600,546534260,5480,5480,5480,5480,10
|
|
20230822,130500,546479460,5480,5480,5480,5480,29
|
|
20230822,130400,546320540,5480,5480,5480,5480,0
|
|
20230822,130300,546320540,5480,5460,5480,5460,197
|
|
20230822,130200,545243100,5470,5470,5470,5470,287
|
|
20230822,130100,543673210,5470,5480,5480,5470,577
|
|
20230822,130000,540516420,5490,5490,5490,5490,20
|
|
20230822,125900,540406620,5480,5470,5480,5470,568
|
|
20230822,125800,537298670,5470,5460,5470,5450,961
|
|
20230822,125700,532051940,5470,5470,5470,5470,0
|
|
20230822,125600,532051940,5470,5470,5470,5470,1
|
|
20230822,125500,532046470,5470,5470,5470,5470,2
|
|
20230822,125400,532035530,5470,5470,5470,5470,2
|
|
20230822,125300,532024590,5470,5470,5470,5470,13
|
|
20230822,125200,531953480,5470,5470,5470,5470,0
|
|
20230822,125100,531953480,5470,5470,5470,5470,0
|
|
20230822,125000,531953480,5470,5470,5470,5470,0
|
|
20230822,124900,531953480,5470,5470,5470,5470,14
|
|
20230822,124800,531876900,5470,5470,5470,5470,0
|
|
20230822,124700,531876900,5470,5470,5470,5470,0
|
|
20230822,124600,531876900,5470,5470,5470,5470,1
|
|
20230822,124500,531871430,5470,5470,5470,5470,4
|
|
20230822,124400,531849550,5460,5470,5470,5460,544
|
|
20230822,124300,528879300,5470,5470,5470,5470,412
|
|
20230822,124200,526625660,5470,5470,5470,5460,658
|
|
20230822,124100,523030300,5470,5470,5470,5470,179
|
|
20230822,124000,522051170,5480,5470,5480,5470,239
|
|
20230822,123900,520743830,5470,5470,5470,5470,0
|
|
20230822,123800,520743830,5470,5470,5470,5460,21
|
|
20230822,123700,520629050,5470,5480,5490,5470,1066
|
|
20230822,123600,514792460,5490,5490,5490,5490,0
|
|
20230822,123500,514792460,5490,5490,5490,5490,0
|
|
20230822,123400,514792460,5490,5490,5490,5490,0
|
|
20230822,123300,514792460,5490,5490,5490,5490,0
|
|
20230822,123200,514792460,5490,5490,5490,5490,0
|
|
20230822,123100,514792460,5490,5490,5490,5490,0
|
|
20230822,123000,514792460,5490,5490,5490,5490,0
|
|
20230822,122900,514792460,5490,5490,5490,5490,0
|
|
20230822,122800,514792460,5490,5490,5490,5490,100
|
|
20230822,122700,514243460,5490,5490,5490,5490,0
|
|
20230822,122600,514243460,5490,5490,5490,5470,803
|
|
20230822,122500,509840720,5500,5500,5500,5500,0
|
|
20230822,122400,509840720,5500,5500,5500,5500,0
|
|
20230822,122300,509840720,5500,5500,5500,5500,130
|
|
20230822,122200,509125720,5510,5490,5510,5490,1476
|
|
20230822,122100,501017760,5490,5490,5490,5490,2
|
|
20230822,122000,501006780,5490,5490,5490,5490,220
|
|
20230822,121900,499798980,5490,5490,5490,5490,0
|
|
20230822,121800,499798980,5490,5490,5490,5490,13
|
|
20230822,121700,499727610,5490,5480,5490,5480,327
|
|
20230822,121600,497935640,5490,5490,5490,5490,0
|
|
20230822,121500,497935640,5490,5490,5490,5490,0
|
|
20230822,121400,497935640,5490,5480,5490,5480,493
|
|
20230822,121300,495233970,5480,5480,5480,5480,0
|
|
20230822,121200,495233970,5480,5480,5480,5480,220
|
|
20230822,121100,494028370,5480,5480,5480,5480,0
|
|
20230822,121000,494028370,5480,5480,5480,5480,0
|
|
20230822,120900,494028370,5480,5480,5480,5480,0
|
|
20230822,120800,494028370,5480,5480,5480,5480,0
|
|
20230822,120700,494028370,5480,5480,5480,5480,1
|
|
20230822,120600,494022890,5470,5470,5470,5470,0
|
|
20230822,120500,494022890,5470,5470,5470,5470,43
|
|
20230822,120400,493787680,5470,5470,5470,5470,0
|
|
20230822,120300,493787680,5470,5470,5470,5470,30
|
|
20230822,120200,493623580,5470,5470,5470,5470,0
|
|
20230822,120100,493623580,5470,5470,5470,5470,507
|
|
20230822,120000,490850290,5480,5480,5480,5480,0
|
|
20230822,115900,490850290,5480,5480,5480,5480,0
|
|
20230822,115800,490850290,5480,5480,5480,5480,10
|
|
20230822,115700,490795490,5480,5480,5480,5480,1
|
|
20230822,115600,490790010,5480,5480,5480,5480,1
|
|
20230822,115500,490784530,5460,5460,5460,5460,1
|
|
20230822,115400,490779070,5480,5480,5480,5480,4
|
|
20230822,115300,490757150,5480,5460,5480,5460,401
|
|
20230822,115200,488566270,5460,5460,5460,5460,11
|
|
20230822,115100,488506210,5460,5460,5460,5450,805
|
|
20230822,115000,484115770,5470,5470,5470,5470,1
|
|
20230822,114900,484110300,5460,5460,5460,5460,89
|
|
20230822,114800,483624360,5470,5460,5470,5460,155
|
|
20230822,114700,482778050,5460,5450,5460,5450,1549
|
|
20230822,114600,474335990,5460,5460,5460,5460,100
|
|
20230822,114500,473789990,5460,5460,5460,5460,166
|
|
20230822,114400,472883630,5470,5470,5470,5470,0
|
|
20230822,114300,472883630,5470,5460,5470,5460,404
|
|
20230822,114200,470677780,5470,5470,5470,5470,300
|
|
20230822,114100,469036780,5470,5460,5470,5460,99
|
|
20230822,114000,468496230,5470,5460,5470,5460,100
|
|
20230822,113900,467950210,5470,5460,5470,5460,531
|
|
20230822,113800,465050940,5460,5460,5460,5460,100
|
|
20230822,113700,464504940,5460,5460,5460,5460,416
|
|
20230822,113600,462233580,5460,5450,5460,5450,656
|
|
20230822,113500,458658150,5450,5450,5450,5450,134
|
|
20230822,113400,457927850,5450,5450,5450,5450,1100
|
|
20230822,113300,451932850,5450,5460,5460,5450,469
|
|
20230822,113200,449374750,5460,5460,5460,5450,1092
|
|
20230822,113100,443423290,5460,5460,5460,5460,1
|
|
20230822,113000,443417830,5460,5460,5460,5460,21
|
|
20230822,112900,443303170,5470,5470,5470,5470,0
|
|
20230822,112800,443303170,5470,5460,5470,5460,83
|
|
20230822,112700,442849980,5470,5470,5470,5470,1
|
|
20230822,112600,442844510,5460,5460,5460,5460,0
|
|
20230822,112500,442844510,5460,5460,5460,5460,0
|
|
20230822,112400,442844510,5460,5460,5460,5460,310
|
|
20230822,112300,441151910,5460,5460,5460,5460,60
|
|
20230822,112200,440824310,5460,5460,5460,5460,0
|
|
20230822,112100,440824310,5460,5460,5460,5460,167
|
|
20230822,112000,439912490,5460,5460,5460,5460,57
|
|
20230822,111900,439601270,5460,5460,5460,5460,0
|
|
20230822,111800,439601270,5460,5460,5460,5460,0
|
|
20230822,111700,439601270,5460,5460,5460,5460,320
|
|
20230822,111600,437854070,5450,5450,5450,5450,0
|
|
20230822,111500,437854070,5450,5450,5450,5450,22
|
|
20230822,111400,437734170,5450,5450,5450,5450,1364
|
|
20230822,111300,430300370,5450,5450,5450,5450,1000
|
|
20230822,111200,424850370,5460,5460,5460,5460,1
|
|
20230822,111100,424844910,5450,5460,5460,5450,504
|
|
20230822,111000,422093100,5450,5460,5460,5450,1064
|
|
20230822,110900,416285670,5460,5460,5460,5460,0
|
|
20230822,110800,416285670,5460,5460,5460,5460,11
|
|
20230822,110700,416225610,5470,5470,5470,5470,0
|
|
20230822,110600,416225610,5470,5470,5470,5470,1
|
|
20230822,110500,416220140,5460,5460,5460,5460,0
|
|
20230822,110400,416220140,5460,5460,5470,5460,181
|
|
20230822,110300,415231870,5460,5460,5460,5460,118
|
|
20230822,110200,414587590,5460,5460,5460,5460,46
|
|
20230822,110100,414336430,5460,5460,5460,5460,602
|
|
20230822,110000,411049510,5460,5460,5460,5460,10
|
|
20230822,105900,410994910,5460,5460,5460,5460,1
|
|
20230822,105800,410989450,5460,5460,5460,5460,1432
|
|
20230822,105700,403170730,5460,5460,5460,5460,18
|
|
20230822,105600,403072450,5450,5450,5450,5450,0
|
|
20230822,105500,403072450,5450,5450,5450,5450,0
|
|
20230822,105400,403072450,5450,5450,5450,5450,5
|
|
20230822,105300,403045200,5450,5450,5450,5450,226
|
|
20230822,105200,401813500,5460,5480,5480,5460,406
|
|
20230822,105100,399596720,5460,5460,5460,5460,644
|
|
20230822,105000,396080480,5460,5470,5470,5460,1881
|
|
20230822,104900,385801390,5480,5480,5480,5480,501
|
|
20230822,104800,383055910,5480,5480,5480,5480,200
|
|
20230822,104700,381959910,5480,5470,5480,5470,17
|
|
20230822,104600,381866910,5470,5490,5490,5470,185
|
|
20230822,104500,380854900,5490,5470,5490,5470,475
|
|
20230822,104400,378256630,5470,5470,5470,5460,3397
|
|
20230822,104300,359699490,5490,5490,5490,5490,0
|
|
20230822,104200,359699490,5490,5490,5490,5490,60
|
|
20230822,104100,359370090,5490,5490,5490,5490,6
|
|
20230822,104000,359337150,5500,5480,5500,5480,252
|
|
20230822,103900,357955640,5480,5470,5480,5470,385
|
|
20230822,103800,355848270,5470,5470,5470,5470,100
|
|
20230822,103700,355301270,5470,5480,5480,5470,149
|
|
20230822,103600,354486140,5480,5480,5480,5480,26
|
|
20230822,103500,354343660,5480,5480,5480,5480,0
|
|
20230822,103400,354343660,5480,5480,5480,5480,0
|
|
20230822,103300,354343660,5480,5480,5480,5480,1
|
|
20230822,103200,354338180,5460,5460,5460,5460,0
|
|
20230822,103100,354338180,5460,5470,5470,5460,100
|
|
20230822,103000,353791740,5470,5470,5470,5470,0
|
|
20230822,102900,353791740,5470,5470,5470,5470,290
|
|
20230822,102800,352205440,5460,5480,5480,5460,94
|
|
20230822,102700,351692180,5460,5460,5460,5460,100
|
|
20230822,102600,351146180,5480,5480,5480,5480,2
|
|
20230822,102500,351135220,5480,5480,5480,5480,0
|
|
20230822,102400,351135220,5480,5480,5480,5480,0
|
|
20230822,102300,351135220,5480,5470,5490,5470,954
|
|
20230822,102200,345908930,5470,5470,5470,5470,50
|
|
20230822,102100,345635430,5460,5450,5460,5440,1103
|
|
20230822,102000,339624420,5450,5460,5460,5440,5805
|
|
20230822,101900,308028180,5450,5460,5460,5450,4630
|
|
20230822,101800,282788940,5460,5470,5470,5460,768
|
|
20230822,101700,278595020,5470,5470,5470,5470,165
|
|
20230822,101600,277692470,5470,5470,5470,5470,569
|
|
20230822,101500,274580040,5470,5470,5470,5470,0
|
|
20230822,101400,274580040,5470,5470,5470,5470,465
|
|
20230822,101300,272036490,5480,5480,5480,5480,38
|
|
20230822,101200,271828250,5470,5470,5470,5470,542
|
|
20230822,101100,268863510,5480,5480,5480,5480,10
|
|
20230822,101000,268808710,5470,5470,5470,5470,0
|
|
20230822,100900,268808710,5470,5470,5470,5470,906
|
|
20230822,100800,263852890,5470,5480,5480,5470,833
|
|
20230822,100700,259290170,5480,5490,5490,5480,629
|
|
20230822,100600,255843030,5490,5490,5500,5490,1835
|
|
20230822,100500,245757310,5490,5490,5490,5490,108
|
|
20230822,100400,245164390,5490,5490,5490,5490,244
|
|
20230822,100300,243824830,5490,5500,5510,5490,884
|
|
20230822,100200,238962010,5510,5510,5510,5510,147
|
|
20230822,100100,238152040,5510,5530,5540,5510,234
|
|
20230822,100000,236859570,5540,5540,5550,5540,355
|
|
20230822,095900,234892400,5530,5540,5540,5530,101
|
|
20230822,095800,234333860,5520,5510,5520,5510,127
|
|
20230822,095700,233634050,5500,5510,5510,5490,810
|
|
20230822,095600,229181800,5510,5510,5510,5510,217
|
|
20230822,095500,227986130,5520,5520,5520,5510,381
|
|
20230822,095400,225885210,5520,5520,5520,5520,0
|
|
20230822,095300,225885210,5520,5520,5520,5520,0
|
|
20230822,095200,225885210,5520,5510,5520,5510,606
|
|
20230822,095100,222543050,5510,5510,5520,5490,560
|
|
20230822,095000,219459810,5510,5530,5530,5510,90
|
|
20230822,094900,218963160,5540,5550,5560,5530,284
|
|
20230822,094800,217388480,5550,5550,5550,5550,1
|
|
20230822,094700,217382930,5540,5540,5540,5540,2
|
|
20230822,094600,217371850,5540,5550,5550,5540,339
|
|
20230822,094500,215493140,5550,5540,5550,5500,2518
|
|
20230822,094400,201590180,5540,5540,5540,5530,652
|
|
20230822,094300,197984240,5550,5530,5560,5530,492
|
|
20230822,094200,195261850,5550,5550,5550,5550,2
|
|
20230822,094100,195250750,5550,5540,5550,5530,529
|
|
20230822,094000,192320700,5560,5530,5560,5530,139
|
|
20230822,093900,191550700,5520,5510,5520,5510,1336
|
|
20230822,093800,184182790,5530,5530,5530,5530,0
|
|
20230822,093700,184182790,5530,5520,5530,5510,1352
|
|
20230822,093600,176718830,5530,5480,5530,5480,578
|
|
20230822,093500,173551280,5500,5500,5520,5490,498
|
|
20230822,093400,170815970,5520,5490,5530,5490,636
|
|
20230822,093300,167323350,5490,5470,5490,5470,2048
|
|
20230822,093200,156112000,5480,5480,5480,5480,2
|
|
20230822,093100,156101040,5480,5480,5480,5470,341
|
|
20230822,093000,154235750,5470,5480,5490,5470,427
|
|
20230822,092900,151899240,5480,5460,5480,5460,376
|
|
20230822,092800,149843940,5470,5470,5470,5450,4
|
|
20230822,092700,149822100,5460,5490,5490,5460,705
|
|
20230822,092600,145972200,5480,5460,5480,5460,591
|
|
20230822,092500,142743260,5480,5470,5480,5460,759
|
|
20230822,092400,138594350,5470,5460,5470,5460,1306
|
|
20230822,092300,131457530,5470,5470,5470,5470,2
|
|
20230822,092200,131446590,5460,5450,5480,5450,964
|
|
20230822,092100,126184370,5460,5480,5480,5460,2357
|
|
20230822,092000,113288600,5480,5490,5490,5480,26
|
|
20230822,091900,113146060,5480,5480,5480,5480,1036
|
|
20230822,091800,107468780,5480,5480,5480,5470,485
|
|
20230822,091700,104811980,5490,5490,5490,5490,2
|
|
20230822,091600,104801000,5490,5490,5490,5490,0
|
|
20230822,091500,104801000,5490,5480,5490,5480,947
|
|
20230822,091400,99611420,5490,5500,5500,5480,1601
|
|
20230822,091300,90822430,5500,5510,5510,5490,1575
|
|
20230822,091200,82172660,5510,5500,5510,5500,803
|
|
20230822,091100,77756080,5500,5560,5560,5500,767
|
|
20230822,091000,73534930,5520,5590,5650,5520,1567
|
|
20230822,090900,64814110,5530,5500,5650,5500,1654
|
|
20230822,090800,55648980,5490,5500,5500,5490,553
|
|
20230822,090700,52612790,5500,5500,5500,5500,303
|
|
20230822,090600,50946290,5480,5480,5490,5470,1185
|
|
20230822,090500,44456790,5480,5490,5490,5480,2940
|
|
20230822,090400,28322130,5500,5520,5520,5500,1594
|
|
20230822,090300,19542400,5520,5510,5530,5510,371
|
|
20230822,090200,17494170,5520,5540,5540,5510,1419
|
|
20230822,090100,9649630,5540,5560,5570,5540,1261
|
|
20230822,090000,2652300,5570,5560,5570,5550,477
|